591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,184800,395824200,3550,3550,3550,3550,614
|
|
20230809,184700,395824200,3550,3550,3550,3550,0
|
|
20230809,184600,395824200,3550,3550,3550,3550,0
|
|
20230809,184500,395824200,3550,3550,3550,3550,0
|
|
20230809,184400,395824200,3550,3550,3550,3550,0
|
|
20230809,184300,395824200,3550,3550,3550,3550,0
|
|
20230809,184200,395824200,3550,3550,3550,3550,0
|
|
20230809,184100,395824200,3550,3550,3550,3550,0
|
|
20230809,184000,395824200,3550,3550,3550,3550,0
|
|
20230809,183900,395824200,3550,3550,3550,3550,0
|
|
20230809,183800,395824200,3550,3550,3550,3550,0
|
|
20230809,183700,395824200,3550,3550,3550,3550,0
|
|
20230809,183600,395824200,3550,3550,3550,3550,0
|
|
20230809,183500,395824200,3550,3550,3550,3550,0
|
|
20230809,183400,395824200,3550,3550,3550,3550,0
|
|
20230809,183300,395824200,3550,3550,3550,3550,0
|
|
20230809,183200,395824200,3550,3550,3550,3550,0
|
|
20230809,183100,395824200,3550,3550,3550,3550,0
|
|
20230809,183000,395824200,3550,3550,3550,3550,0
|
|
20230809,182900,395824200,3550,3550,3550,3550,0
|
|
20230809,182800,395824200,3550,3550,3550,3550,0
|
|
20230809,182700,395824200,3550,3550,3550,3550,0
|
|
20230809,182600,395824200,3550,3550,3550,3550,0
|
|
20230809,182500,395824200,3550,3550,3550,3550,0
|
|
20230809,182400,395824200,3550,3550,3550,3550,0
|
|
20230809,182300,395824200,3550,3550,3550,3550,0
|
|
20230809,182200,395824200,3550,3550,3550,3550,0
|
|
20230809,182100,395824200,3550,3550,3550,3550,0
|
|
20230809,182000,395824200,3550,3550,3550,3550,0
|
|
20230809,181900,395824200,3550,3550,3550,3550,0
|
|
20230809,181800,395824200,3550,3550,3550,3550,614
|
|
20230809,181700,395824200,3550,3550,3550,3550,0
|
|
20230809,181600,395824200,3550,3550,3550,3550,0
|
|
20230809,181500,395824200,3550,3550,3550,3550,0
|
|
20230809,181400,395824200,3550,3550,3550,3550,0
|
|
20230809,181300,395824200,3550,3550,3550,3550,0
|
|
20230809,181200,395824200,3550,3550,3550,3550,0
|
|
20230809,181100,395824200,3550,3550,3550,3550,0
|
|
20230809,181000,395824200,3550,3550,3550,3550,0
|
|
20230809,180900,395824200,3550,3550,3550,3550,0
|
|
20230809,180800,395824200,3550,3550,3550,3550,0
|
|
20230809,180700,395824200,3550,3550,3550,3550,0
|
|
20230809,180600,395824200,3550,3550,3550,3550,0
|
|
20230809,180500,395824200,3550,3550,3550,3550,0
|
|
20230809,180400,395824200,3550,3550,3550,3550,0
|
|
20230809,180300,395824200,3550,3550,3550,3550,0
|
|
20230809,180200,395824200,3550,3550,3550,3550,0
|
|
20230809,180100,395824200,3550,3550,3550,3550,0
|
|
20230809,180000,395824200,3550,3550,3550,3550,0
|
|
20230809,175900,395824200,3550,3550,3550,3550,0
|
|
20230809,175800,395824200,3550,3550,3550,3550,0
|
|
20230809,175700,395824200,3550,3550,3550,3550,0
|
|
20230809,175600,395824200,3550,3550,3550,3550,0
|
|
20230809,175500,395824200,3550,3550,3550,3550,0
|
|
20230809,175400,395824200,3550,3550,3550,3550,0
|
|
20230809,175300,395824200,3550,3550,3550,3550,0
|
|
20230809,175200,395824200,3550,3550,3550,3550,0
|
|
20230809,175100,395824200,3550,3550,3550,3550,0
|
|
20230809,175000,395824200,3550,3550,3550,3550,0
|
|
20230809,174900,395824200,3550,3550,3550,3550,0
|
|
20230809,174800,395824200,3550,3550,3550,3550,614
|
|
20230809,174700,395824200,3550,3550,3550,3550,0
|
|
20230809,174600,395824200,3550,3550,3550,3550,0
|
|
20230809,174500,395824200,3550,3550,3550,3550,0
|
|
20230809,174400,395824200,3550,3550,3550,3550,0
|
|
20230809,174300,395824200,3550,3550,3550,3550,0
|
|
20230809,174200,395824200,3550,3550,3550,3550,0
|
|
20230809,174100,395824200,3550,3550,3550,3550,0
|
|
20230809,174000,395824200,3550,3550,3550,3550,0
|
|
20230809,173900,395824200,3550,3550,3550,3550,0
|
|
20230809,173800,395824200,3550,3550,3550,3550,0
|
|
20230809,173700,395824200,3550,3550,3550,3550,0
|
|
20230809,173600,395824200,3550,3550,3550,3550,0
|
|
20230809,173500,395824200,3550,3550,3550,3550,0
|
|
20230809,173400,395824200,3550,3550,3550,3550,0
|
|
20230809,173300,395824200,3550,3550,3550,3550,0
|
|
20230809,173200,395824200,3550,3550,3550,3550,0
|
|
20230809,173100,395824200,3550,3550,3550,3550,0
|
|
20230809,173000,395824200,3550,3550,3550,3550,0
|
|
20230809,172900,395824200,3550,3550,3550,3550,0
|
|
20230809,172800,395824200,3550,3550,3550,3550,0
|
|
20230809,172700,395824200,3550,3550,3550,3550,0
|
|
20230809,172600,395824200,3550,3550,3550,3550,0
|
|
20230809,172500,395824200,3550,3550,3550,3550,0
|
|
20230809,172400,395824200,3550,3550,3550,3550,0
|
|
20230809,172300,395824200,3550,3550,3550,3550,0
|
|
20230809,172200,395824200,3550,3550,3550,3550,0
|
|
20230809,172100,395824200,3550,3550,3550,3550,0
|
|
20230809,172000,395824200,3550,3550,3550,3550,0
|
|
20230809,171900,395824200,3550,3550,3550,3550,0
|
|
20230809,171800,395824200,3550,3550,3550,3550,614
|
|
20230809,171700,395824200,3550,3550,3550,3550,0
|
|
20230809,171600,395824200,3550,3550,3550,3550,0
|
|
20230809,171500,395824200,3550,3550,3550,3550,0
|
|
20230809,171400,395824200,3550,3550,3550,3550,0
|
|
20230809,171300,395824200,3550,3550,3550,3550,0
|
|
20230809,171200,395824200,3550,3550,3550,3550,0
|
|
20230809,171100,395824200,3550,3550,3550,3550,0
|
|
20230809,171000,395824200,3550,3550,3550,3550,0
|
|
20230809,170900,395824200,3550,3550,3550,3550,0
|
|
20230809,170800,395824200,3550,3550,3550,3550,0
|
|
20230809,170700,395824200,3550,3550,3550,3550,0
|
|
20230809,170600,395824200,3550,3550,3550,3550,0
|
|
20230809,170500,395824200,3550,3550,3550,3550,0
|
|
20230809,170400,395824200,3550,3550,3550,3550,0
|
|
20230809,170300,395824200,3550,3550,3550,3550,0
|
|
20230809,170200,395824200,3550,3550,3550,3550,0
|
|
20230809,170100,395824200,3550,3550,3550,3550,0
|
|
20230809,170000,395824200,3550,3550,3550,3550,0
|
|
20230809,165900,395824200,3550,3550,3550,3550,0
|
|
20230809,165800,395824200,3550,3550,3550,3550,0
|
|
20230809,165700,395824200,3550,3550,3550,3550,0
|
|
20230809,165600,395824200,3550,3550,3550,3550,0
|
|
20230809,165500,395824200,3550,3550,3550,3550,0
|
|
20230809,165400,395824200,3550,3550,3550,3550,0
|
|
20230809,165300,395824200,3550,3550,3550,3550,0
|
|
20230809,165200,395824200,3550,3550,3550,3550,0
|
|
20230809,165100,395824200,3550,3550,3550,3550,0
|
|
20230809,165000,395824200,3550,3550,3550,3550,0
|
|
20230809,164900,395824200,3550,3550,3550,3550,0
|
|
20230809,164800,395824200,3550,3550,3550,3550,614
|
|
20230809,164700,395824200,3550,3550,3550,3550,0
|
|
20230809,164600,395824200,3550,3550,3550,3550,0
|
|
20230809,164500,395824200,3550,3550,3550,3550,0
|
|
20230809,164400,395824200,3550,3550,3550,3550,0
|
|
20230809,164300,395824200,3550,3550,3550,3550,0
|
|
20230809,164200,395824200,3550,3550,3550,3550,0
|
|
20230809,164100,395824200,3550,3550,3550,3550,0
|
|
20230809,164000,395824200,3550,3550,3550,3550,0
|
|
20230809,163900,395824200,3550,3550,3550,3550,0
|
|
20230809,163800,395824200,3550,3550,3550,3550,0
|
|
20230809,163700,395824200,3550,3550,3550,3550,0
|
|
20230809,163600,395824200,3550,3550,3550,3550,0
|
|
20230809,163500,395824200,3550,3550,3550,3550,0
|
|
20230809,163400,395824200,3550,3550,3550,3550,0
|
|
20230809,163300,395824200,3550,3550,3550,3550,0
|
|
20230809,163200,395824200,3550,3550,3550,3550,0
|
|
20230809,163100,395824200,3550,3550,3550,3550,0
|
|
20230809,163000,395824200,3550,3550,3550,3550,0
|
|
20230809,162900,395824200,3550,3550,3550,3550,0
|
|
20230809,162800,395824200,3550,3550,3550,3550,0
|
|
20230809,162700,395824200,3550,3550,3550,3550,0
|
|
20230809,162600,395824200,3550,3550,3550,3550,0
|
|
20230809,162500,395824200,3550,3550,3550,3550,0
|
|
20230809,162400,395824200,3550,3550,3550,3550,0
|
|
20230809,162300,395824200,3550,3550,3550,3550,0
|
|
20230809,162200,395824200,3550,3550,3550,3550,0
|
|
20230809,162100,395824200,3550,3550,3550,3550,0
|
|
20230809,162000,395824200,3550,3550,3550,3550,0
|
|
20230809,161900,395824200,3550,3550,3550,3550,0
|
|
20230809,161800,395824200,3550,3550,3550,3550,614
|
|
20230809,161700,395824200,3550,3550,3550,3550,0
|
|
20230809,161600,395824200,3550,3550,3550,3550,0
|
|
20230809,161500,395824200,3550,3550,3550,3550,0
|
|
20230809,161400,395824200,3550,3550,3550,3550,0
|
|
20230809,161300,395824200,3550,3550,3550,3550,0
|
|
20230809,161200,395824200,3550,3550,3550,3550,0
|
|
20230809,161100,395824200,3550,3550,3550,3550,0
|
|
20230809,161000,395824200,3550,3550,3550,3550,0
|
|
20230809,160900,395824200,3550,3550,3550,3550,0
|
|
20230809,160800,395824200,3550,3550,3550,3550,0
|
|
20230809,160700,395824200,3550,3550,3550,3550,0
|
|
20230809,160600,395824200,3550,3550,3550,3550,0
|
|
20230809,160500,395824200,3550,3550,3550,3550,0
|
|
20230809,160400,395824200,3550,3550,3550,3550,0
|
|
20230809,160300,395824200,3550,3550,3550,3550,0
|
|
20230809,160200,395824200,3550,3550,3550,3550,0
|
|
20230809,160100,395824200,3550,3550,3550,3550,0
|
|
20230809,160000,395824200,3550,3550,3550,3550,0
|
|
20230809,155900,395824200,3550,3550,3550,3550,0
|
|
20230809,155800,395824200,3550,3550,3550,3550,0
|
|
20230809,155700,395824200,3550,3550,3550,3550,0
|
|
20230809,155600,395824200,3550,3550,3550,3550,0
|
|
20230809,155500,395824200,3550,3550,3550,3550,0
|
|
20230809,155400,395824200,3550,3550,3550,3550,0
|
|
20230809,155300,395824200,3550,3550,3550,3550,0
|
|
20230809,155200,395824200,3550,3550,3550,3550,0
|
|
20230809,155100,395824200,3550,3550,3550,3550,0
|
|
20230809,155000,395824200,3550,3550,3550,3550,0
|
|
20230809,154900,395824200,3550,3550,3550,3550,0
|
|
20230809,154800,395824200,3550,3550,3550,3550,614
|
|
20230809,154700,395824200,3550,3550,3550,3550,0
|
|
20230809,154600,395824200,3550,3550,3550,3550,0
|
|
20230809,154500,395824200,3550,3550,3550,3550,0
|
|
20230809,154400,395824200,3550,3550,3550,3550,0
|
|
20230809,154300,395824200,3550,3550,3550,3550,0
|
|
20230809,154200,395824200,3550,3550,3550,3550,0
|
|
20230809,154100,395824200,3550,3550,3550,3550,0
|
|
20230809,154000,395824200,3550,3550,3550,3550,0
|
|
20230809,153900,395824200,3550,3550,3550,3550,0
|
|
20230809,153800,395824200,3550,3550,3550,3550,0
|
|
20230809,153700,395824200,3550,3550,3550,3550,0
|
|
20230809,153600,395824200,3550,3550,3550,3550,0
|
|
20230809,153500,395824200,3550,3550,3550,3550,0
|
|
20230809,153400,395824200,3550,3550,3550,3550,0
|
|
20230809,153300,395824200,3550,3550,3550,3550,0
|
|
20230809,153200,395824200,3550,3550,3550,3550,0
|
|
20230809,153100,395824200,3550,3550,3550,3550,0
|
|
20230809,153000,395824200,3550,3550,3550,3550,614
|
|
20230809,152900,393644500,3565,3565,3565,3565,0
|
|
20230809,152800,393644500,3565,3565,3565,3565,0
|
|
20230809,152700,393644500,3565,3565,3565,3565,0
|
|
20230809,152600,393644500,3565,3565,3565,3565,0
|
|
20230809,152500,393644500,3565,3565,3565,3565,0
|
|
20230809,152400,393644500,3565,3565,3565,3565,0
|
|
20230809,152300,393644500,3565,3565,3565,3565,0
|
|
20230809,152200,393644500,3565,3565,3565,3565,0
|
|
20230809,152100,393644500,3565,3565,3565,3565,0
|
|
20230809,152000,393644500,3565,3565,3565,3565,0
|
|
20230809,151900,393644500,3565,3550,3565,3550,1219
|
|
20230809,151800,389314255,3535,3535,3535,3535,0
|
|
20230809,151700,389314255,3535,3540,3540,3535,513
|
|
20230809,151600,387500215,3540,3540,3540,3540,0
|
|
20230809,151500,387500215,3540,3540,3540,3540,0
|
|
20230809,151400,387500215,3540,3540,3540,3540,272
|
|
20230809,151300,386537335,3540,3540,3540,3540,318
|
|
20230809,151200,385411615,3540,3540,3550,3540,222
|
|
20230809,151100,384625725,3540,3535,3540,3535,222
|
|
20230809,151000,383840745,3540,3540,3540,3540,0
|
|
20230809,150900,383840745,3540,3540,3540,3540,96
|
|
20230809,150800,383500905,3540,3540,3540,3540,50
|
|
20230809,150700,383323905,3540,3540,3540,3540,1
|
|
20230809,150600,383320365,3540,3540,3540,3540,0
|
|
20230809,150500,383320365,3540,3540,3540,3540,1
|
|
20230809,150400,383316825,3540,3540,3540,3540,9
|
|
20230809,150300,383284965,3540,3540,3540,3540,0
|
|
20230809,150200,383284965,3540,3545,3545,3540,127
|
|
20230809,150100,382835370,3550,3540,3550,3540,16
|
|
20230809,150000,382778670,3550,3550,3550,3550,0
|
|
20230809,145900,382778670,3550,3550,3550,3550,1
|
|
20230809,145800,382775120,3540,3540,3540,3540,2
|
|
20230809,145700,382768040,3555,3555,3555,3555,0
|
|
20230809,145600,382768040,3555,3555,3555,3555,0
|
|
20230809,145500,382768040,3555,3555,3555,3555,0
|
|
20230809,145400,382768040,3555,3555,3555,3555,180
|
|
20230809,145300,382128140,3555,3555,3555,3555,0
|
|
20230809,145200,382128140,3555,3555,3555,3555,0
|
|
20230809,145100,382128140,3555,3555,3555,3555,4
|
|
20230809,145000,382113920,3560,3555,3560,3555,113
|
|
20230809,144900,381711970,3555,3555,3555,3555,1
|
|
20230809,144800,381708415,3540,3540,3540,3540,0
|
|
20230809,144700,381708415,3540,3540,3540,3540,0
|
|
20230809,144600,381708415,3540,3540,3540,3540,60
|
|
20230809,144500,381496015,3540,3540,3540,3540,0
|
|
20230809,144400,381496015,3540,3540,3540,3540,87
|
|
20230809,144300,381188035,3545,3545,3545,3545,1
|
|
20230809,144200,381184490,3545,3545,3545,3545,258
|
|
20230809,144100,380269880,3560,3560,3560,3560,0
|
|
20230809,144000,380269880,3560,3560,3560,3560,0
|
|
20230809,143900,380269880,3560,3545,3560,3545,10
|
|
20230809,143800,380234405,3545,3545,3545,3545,4
|
|
20230809,143700,380220225,3540,3540,3540,3540,0
|
|
20230809,143600,380220225,3540,3540,3540,3540,0
|
|
20230809,143500,380220225,3540,3540,3540,3540,0
|
|
20230809,143400,380220225,3540,3540,3540,3540,258
|
|
20230809,143300,379306905,3565,3565,3565,3565,0
|
|
20230809,143200,379306905,3565,3565,3565,3565,0
|
|
20230809,143100,379306905,3565,3565,3565,3565,0
|
|
20230809,143000,379306905,3565,3565,3565,3565,0
|
|
20230809,142900,379306905,3565,3550,3565,3550,1146
|
|
20230809,142800,375226855,3550,3550,3550,3550,1
|
|
20230809,142700,375223305,3545,3545,3545,3545,0
|
|
20230809,142600,375223305,3545,3545,3545,3545,0
|
|
20230809,142500,375223305,3545,3545,3545,3545,0
|
|
20230809,142400,375223305,3545,3545,3545,3545,0
|
|
20230809,142300,375223305,3545,3545,3545,3545,0
|
|
20230809,142200,375223305,3545,3545,3545,3545,300
|
|
20230809,142100,374159805,3545,3545,3545,3545,0
|
|
20230809,142000,374159805,3545,3545,3545,3545,1
|
|
20230809,141900,374156260,3540,3540,3540,3540,325
|
|
20230809,141800,373005760,3540,3540,3540,3540,1
|
|
20230809,141700,373002220,3530,3530,3530,3530,10
|
|
20230809,141600,372966920,3540,3540,3540,3540,0
|
|
20230809,141500,372966920,3540,3525,3540,3525,22
|
|
20230809,141400,372889145,3535,3535,3535,3525,303
|
|
20230809,141300,371818050,3535,3535,3535,3535,0
|
|
20230809,141200,371818050,3535,3535,3535,3535,0
|
|
20230809,141100,371818050,3535,3535,3535,3535,0
|
|
20230809,141000,371818050,3535,3535,3535,3535,0
|
|
20230809,140900,371818050,3535,3540,3540,3520,84
|
|
20230809,140800,371522335,3520,3540,3540,3520,2
|
|
20230809,140700,371515275,3520,3520,3520,3520,0
|
|
20230809,140600,371515275,3520,3530,3530,3520,299
|
|
20230809,140500,370459845,3530,3530,3530,3530,0
|
|
20230809,140400,370459845,3530,3530,3530,3530,0
|
|
20230809,140300,370459845,3530,3530,3530,3530,14
|
|
20230809,140200,370410425,3535,3535,3535,3535,0
|
|
20230809,140100,370410425,3535,3535,3535,3535,0
|
|
20230809,140000,370410425,3535,3535,3535,3535,0
|
|
20230809,135900,370410425,3535,3535,3535,3535,0
|
|
20230809,135800,370410425,3535,3535,3535,3535,0
|
|
20230809,135700,370410425,3535,3535,3535,3535,0
|
|
20230809,135600,370410425,3535,3535,3535,3535,0
|
|
20230809,135500,370410425,3535,3535,3535,3535,299
|
|
20230809,135400,369353460,3535,3535,3535,3535,1
|
|
20230809,135300,369349925,3530,3530,3530,3530,188
|
|
20230809,135200,368686285,3530,3530,3530,3530,1690
|
|
20230809,135100,362720585,3530,3530,3530,3530,0
|
|
20230809,135000,362720585,3530,3530,3530,3530,0
|
|
20230809,134900,362720585,3530,3530,3530,3530,0
|
|
20230809,134800,362720585,3530,3530,3530,3530,0
|
|
20230809,134700,362720585,3530,3515,3530,3515,526
|
|
20230809,134600,360870905,3515,3515,3515,3515,0
|
|
20230809,134500,360870905,3515,3515,3515,3515,0
|
|
20230809,134400,360870905,3515,3515,3515,3515,0
|
|
20230809,134300,360870905,3515,3515,3515,3515,100
|
|
20230809,134200,360519405,3515,3515,3515,3515,0
|
|
20230809,134100,360519405,3515,3515,3515,3515,1
|
|
20230809,134000,360515890,3540,3540,3540,3540,0
|
|
20230809,133900,360515890,3540,3540,3540,3540,0
|
|
20230809,133800,360515890,3540,3540,3540,3540,0
|
|
20230809,133700,360515890,3540,3540,3540,3540,1
|
|
20230809,133600,360512350,3540,3540,3540,3540,0
|
|
20230809,133500,360512350,3540,3515,3540,3515,155
|
|
20230809,133400,359967400,3510,3520,3520,3510,1497
|
|
20230809,133300,354709290,3540,3540,3540,3540,460
|
|
20230809,133200,353080890,3540,3535,3540,3535,2
|
|
20230809,133100,353073815,3520,3515,3520,3515,35
|
|
20230809,133000,352950630,3515,3510,3515,3510,9415
|
|
20230809,132900,319857405,3510,3510,3510,3510,12
|
|
20230809,132800,319815285,3515,3520,3520,3515,22
|
|
20230809,132700,319737925,3525,3525,3525,3525,0
|
|
20230809,132600,319737925,3525,3525,3525,3525,0
|
|
20230809,132500,319737925,3525,3525,3525,3525,4
|
|
20230809,132400,319723825,3540,3540,3540,3540,0
|
|
20230809,132300,319723825,3540,3540,3540,3540,0
|
|
20230809,132200,319723825,3540,3540,3540,3540,0
|
|
20230809,132100,319723825,3540,3540,3540,3540,370
|
|
20230809,132000,318414025,3545,3545,3545,3545,0
|
|
20230809,131900,318414025,3545,3545,3545,3545,0
|
|
20230809,131800,318414025,3545,3545,3545,3545,2
|
|
20230809,131700,318406935,3520,3520,3520,3520,8
|
|
20230809,131600,318378775,3525,3545,3560,3525,863
|
|
20230809,131500,315313030,3545,3520,3545,3520,34
|
|
20230809,131400,315192525,3510,3530,3530,3470,15307
|
|
20230809,131300,261595560,3560,3560,3560,3560,500
|
|
20230809,131200,259815560,3560,3560,3560,3560,0
|
|
20230809,131100,259815560,3560,3560,3560,3560,0
|
|
20230809,131000,259815560,3560,3560,3560,3560,0
|
|
20230809,130900,259815560,3560,3560,3560,3560,68
|
|
20230809,130800,259573480,3560,3560,3560,3560,2
|
|
20230809,130700,259566360,3560,3540,3560,3540,301
|
|
20230809,130600,258496025,3530,3535,3535,3530,1050
|
|
20230809,130500,254789510,3530,3530,3530,3530,100
|
|
20230809,130400,254436510,3540,3540,3540,3540,1
|
|
20230809,130300,254432970,3525,3525,3525,3525,0
|
|
20230809,130200,254432970,3525,3535,3535,3525,170
|
|
20230809,130100,253833130,3550,3550,3550,3550,1
|
|
20230809,130000,253829580,3535,3535,3535,3535,54
|
|
20230809,125900,253638690,3565,3565,3565,3565,0
|
|
20230809,125800,253638690,3565,3565,3565,3565,0
|
|
20230809,125700,253638690,3565,3570,3570,3565,9
|
|
20230809,125600,253606585,3555,3550,3555,3525,1420
|
|
20230809,125500,248589360,3580,3580,3580,3580,83
|
|
20230809,125400,248292220,3580,3580,3580,3580,0
|
|
20230809,125300,248292220,3580,3580,3580,3580,0
|
|
20230809,125200,248292220,3580,3580,3580,3580,1
|
|
20230809,125100,248288640,3580,3580,3580,3580,0
|
|
20230809,125000,248288640,3580,3580,3580,3580,0
|
|
20230809,124900,248288640,3580,3580,3580,3580,769
|
|
20230809,124800,245535620,3580,3580,3580,3580,0
|
|
20230809,124700,245535620,3580,3580,3580,3580,1820
|
|
20230809,124600,239020020,3580,3580,3580,3580,1
|
|
20230809,124500,239016440,3530,3565,3565,3530,3004
|
|
20230809,124400,228358130,3570,3570,3570,3570,0
|
|
20230809,124300,228358130,3570,3570,3570,3570,0
|
|
20230809,124200,228358130,3570,3570,3570,3570,0
|
|
20230809,124100,228358130,3570,3570,3570,3570,0
|
|
20230809,124000,228358130,3570,3570,3570,3570,70
|
|
20230809,123900,228108230,3580,3580,3580,3580,0
|
|
20230809,123800,228108230,3580,3580,3580,3580,0
|
|
20230809,123700,228108230,3580,3580,3580,3580,0
|
|
20230809,123600,228108230,3580,3580,3580,3580,0
|
|
20230809,123500,228108230,3580,3580,3580,3580,0
|
|
20230809,123400,228108230,3580,3580,3580,3580,0
|
|
20230809,123300,228108230,3580,3580,3580,3580,0
|
|
20230809,123200,228108230,3580,3580,3580,3580,0
|
|
20230809,123100,228108230,3580,3580,3580,3580,10
|
|
20230809,123000,228072430,3580,3580,3580,3580,3
|
|
20230809,122900,228061690,3575,3575,3575,3575,0
|
|
20230809,122800,228061690,3575,3575,3575,3575,0
|
|
20230809,122700,228061690,3575,3575,3575,3575,0
|
|
20230809,122600,228061690,3575,3575,3575,3575,0
|
|
20230809,122500,228061690,3575,3575,3575,3575,300
|
|
20230809,122400,226989190,3585,3585,3585,3585,0
|
|
20230809,122300,226989190,3585,3585,3585,3585,0
|
|
20230809,122200,226989190,3585,3585,3585,3585,0
|
|
20230809,122100,226989190,3585,3555,3585,3555,692
|
|
20230809,122000,224529100,3560,3560,3560,3560,0
|
|
20230809,121900,224529100,3560,3560,3560,3560,0
|
|
20230809,121800,224529100,3560,3565,3565,3560,387
|
|
20230809,121700,223150550,3580,3580,3580,3580,0
|
|
20230809,121600,223150550,3580,3580,3580,3580,0
|
|
20230809,121500,223150550,3580,3580,3580,3580,105
|
|
20230809,121400,222774650,3580,3580,3580,3580,0
|
|
20230809,121300,222774650,3580,3580,3580,3580,0
|
|
20230809,121200,222774650,3580,3580,3580,3580,0
|
|
20230809,121100,222774650,3580,3580,3580,3580,0
|
|
20230809,121000,222774650,3580,3580,3580,3580,0
|
|
20230809,120900,222774650,3580,3580,3580,3580,0
|
|
20230809,120800,222774650,3580,3580,3580,3580,0
|
|
20230809,120700,222774650,3580,3580,3580,3580,424
|
|
20230809,120600,221256730,3580,3580,3580,3580,0
|
|
20230809,120500,221256730,3580,3580,3580,3580,3
|
|
20230809,120400,221245990,3580,3580,3580,3580,1
|
|
20230809,120300,221242410,3565,3565,3565,3565,0
|
|
20230809,120200,221242410,3565,3565,3565,3565,30
|
|
20230809,120100,221135460,3580,3580,3580,3580,2
|
|
20230809,120000,221128300,3575,3575,3575,3575,50
|
|
20230809,115900,220949550,3575,3570,3575,3570,1018
|
|
20230809,115800,217310250,3575,3560,3575,3560,70
|
|
20230809,115700,217061035,3560,3555,3560,3555,127
|
|
20230809,115600,216609485,3555,3555,3555,3555,5
|
|
20230809,115500,216591710,3555,3555,3555,3555,50
|
|
20230809,115400,216413960,3555,3555,3555,3555,1
|
|
20230809,115300,216410405,3545,3550,3550,3545,792
|
|
20230809,115200,213600015,3545,3545,3545,3545,0
|
|
20230809,115100,213600015,3545,3535,3545,3535,2258
|
|
20230809,115000,205616295,3530,3530,3530,3530,0
|
|
20230809,114900,205616295,3530,3530,3530,3530,0
|
|
20230809,114800,205616295,3530,3530,3530,3530,0
|
|
20230809,114700,205616295,3530,3530,3530,3530,0
|
|
20230809,114600,205616295,3530,3530,3530,3530,0
|
|
20230809,114500,205616295,3530,3530,3530,3530,500
|
|
20230809,114400,203851295,3530,3530,3530,3530,0
|
|
20230809,114300,203851295,3530,3530,3530,3530,0
|
|
20230809,114200,203851295,3530,3530,3530,3530,0
|
|
20230809,114100,203851295,3530,3530,3530,3530,0
|
|
20230809,114000,203851295,3530,3530,3530,3530,0
|
|
20230809,113900,203851295,3530,3530,3530,3530,0
|
|
20230809,113800,203851295,3530,3530,3530,3530,10
|
|
20230809,113700,203815995,3530,3530,3530,3530,10
|
|
20230809,113600,203780695,3530,3530,3530,3530,0
|
|
20230809,113500,203780695,3530,3530,3530,3530,0
|
|
20230809,113400,203780695,3530,3530,3530,3530,12
|
|
20230809,113300,203738335,3530,3530,3530,3530,0
|
|
20230809,113200,203738335,3530,3540,3540,3530,99
|
|
20230809,113100,203388410,3535,3535,3535,3535,99
|
|
20230809,113000,203038445,3535,3535,3535,3535,15
|
|
20230809,112900,202985420,3530,3530,3530,3530,9
|
|
20230809,112800,202953650,3530,3530,3530,3530,0
|
|
20230809,112700,202953650,3530,3530,3530,3530,150
|
|
20230809,112600,202424150,3525,3525,3525,3525,0
|
|
20230809,112500,202424150,3525,3525,3525,3525,415
|
|
20230809,112400,200961275,3525,3525,3525,3525,0
|
|
20230809,112300,200961275,3525,3525,3525,3525,100
|
|
20230809,112200,200608775,3525,3525,3525,3525,15
|
|
20230809,112100,200555900,3520,3520,3520,3520,50
|
|
20230809,112000,200379900,3520,3520,3520,3520,0
|
|
20230809,111900,200379900,3520,3520,3520,3520,0
|
|
20230809,111800,200379900,3520,3520,3520,3520,0
|
|
20230809,111700,200379900,3520,3520,3520,3520,55
|
|
20230809,111600,200186300,3520,3520,3520,3520,0
|
|
20230809,111500,200186300,3520,3520,3520,3520,12
|
|
20230809,111400,200144060,3520,3515,3520,3515,370
|
|
20230809,111300,198841735,3520,3520,3520,3520,0
|
|
20230809,111200,198841735,3520,3520,3520,3520,0
|
|
20230809,111100,198841735,3520,3520,3520,3520,270
|
|
20230809,111000,197891335,3505,3505,3505,3505,0
|
|
20230809,110900,197891335,3505,3510,3510,3505,100
|
|
20230809,110800,197540830,3505,3505,3505,3505,0
|
|
20230809,110700,197540830,3505,3515,3525,3505,6502
|
|
20230809,110600,174722175,3525,3525,3525,3525,167
|
|
20230809,110500,174133500,3520,3520,3520,3520,11
|
|
20230809,110400,174094780,3525,3525,3525,3525,0
|
|
20230809,110300,174094780,3525,3525,3525,3525,2
|
|
20230809,110200,174087730,3525,3525,3525,3525,0
|
|
20230809,110100,174087730,3525,3525,3525,3525,1
|
|
20230809,110000,174084205,3520,3520,3520,3520,0
|
|
20230809,105900,174084205,3520,3520,3520,3520,1
|
|
20230809,105800,174080685,3525,3525,3525,3525,0
|
|
20230809,105700,174080685,3525,3525,3525,3525,0
|
|
20230809,105600,174080685,3525,3525,3525,3525,1
|
|
20230809,105500,174077160,3520,3525,3525,3520,26
|
|
20230809,105400,173985630,3525,3525,3525,3525,1
|
|
20230809,105300,173982105,3520,3520,3520,3520,27
|
|
20230809,105200,173887065,3525,3525,3525,3525,0
|
|
20230809,105100,173887065,3525,3515,3525,3510,357
|
|
20230809,105000,172633750,3520,3520,3520,3520,0
|
|
20230809,104900,172633750,3520,3520,3520,3520,2
|
|
20230809,104800,172626710,3520,3520,3520,3520,0
|
|
20230809,104700,172626710,3520,3520,3520,3520,0
|
|
20230809,104600,172626710,3520,3520,3520,3520,51
|
|
20230809,104500,172447190,3520,3520,3520,3520,0
|
|
20230809,104400,172447190,3520,3520,3520,3520,1000
|
|
20230809,104300,168927190,3525,3525,3525,3525,0
|
|
20230809,104200,168927190,3525,3525,3525,3525,0
|
|
20230809,104100,168927190,3525,3525,3525,3525,1
|
|
20230809,104000,168923665,3510,3510,3510,3510,300
|
|
20230809,103900,167870665,3510,3510,3510,3510,31
|
|
20230809,103800,167761855,3510,3510,3510,3510,3
|
|
20230809,103700,167751325,3510,3510,3510,3510,0
|
|
20230809,103600,167751325,3510,3510,3510,3510,7
|
|
20230809,103500,167726755,3510,3510,3510,3510,536
|
|
20230809,103400,165845395,3525,3510,3525,3510,5
|
|
20230809,103300,165827830,3510,3510,3510,3510,0
|
|
20230809,103200,165827830,3510,3510,3510,3510,22
|
|
20230809,103100,165750610,3520,3520,3520,3520,5
|
|
20230809,103000,165733010,3515,3515,3515,3515,300
|
|
20230809,102900,164678510,3515,3515,3515,3515,0
|
|
20230809,102800,164678510,3515,3515,3515,3515,90
|
|
20230809,102700,164362160,3510,3510,3510,3510,0
|
|
20230809,102600,164362160,3510,3510,3510,3510,0
|
|
20230809,102500,164362160,3510,3510,3510,3510,0
|
|
20230809,102400,164362160,3510,3510,3510,3510,7
|
|
20230809,102300,164337590,3510,3515,3515,3510,16
|
|
20230809,102200,164281380,3530,3530,3530,3530,10
|
|
20230809,102100,164246080,3530,3530,3530,3530,4
|
|
20230809,102000,164231960,3530,3530,3530,3530,284
|
|
20230809,101900,163229440,3535,3530,3535,3530,50
|
|
20230809,101800,163052790,3535,3535,3535,3535,0
|
|
20230809,101700,163052790,3535,3535,3535,3535,1
|
|
20230809,101600,163049255,3505,3535,3535,3505,2
|
|
20230809,101500,163042215,3505,3515,3515,3505,1000
|
|
20230809,101400,159533405,3540,3520,3540,3515,18
|
|
20230809,101300,159470050,3520,3520,3520,3520,6
|
|
20230809,101200,159448930,3520,3520,3520,3520,1
|
|
20230809,101100,159445410,3520,3535,3535,3520,44
|
|
20230809,101000,159289885,3535,3535,3535,3535,1
|
|
20230809,100900,159286350,3515,3515,3515,3515,5
|
|
20230809,100800,159268775,3515,3520,3520,3515,162
|
|
20230809,100700,158699315,3545,3545,3545,3545,0
|
|
20230809,100600,158699315,3545,3545,3545,3545,2
|
|
20230809,100500,158692225,3545,3545,3545,3545,0
|
|
20230809,100400,158692225,3545,3545,3545,3545,1
|
|
20230809,100300,158688680,3550,3530,3550,3530,205
|
|
20230809,100200,157961920,3540,3520,3540,3520,93
|
|
20230809,100100,157634540,3520,3505,3520,3505,2002
|
|
20230809,100000,150600820,3505,3505,3505,3505,3
|
|
20230809,095900,150590305,3510,3500,3510,3500,31
|
|
20230809,095800,150481795,3500,3500,3500,3500,429
|
|
20230809,095700,148980295,3510,3510,3510,3510,2
|
|
20230809,095600,148973275,3500,3500,3500,3500,121
|
|
20230809,095500,148549775,3500,3500,3500,3500,171
|
|
20230809,095400,147951275,3500,3500,3510,3500,530
|
|
20230809,095300,146096175,3500,3510,3510,3500,321
|
|
20230809,095200,144972575,3510,3510,3510,3510,1
|
|
20230809,095100,144969065,3490,3490,3490,3490,0
|
|
20230809,095000,144969065,3490,3515,3515,3490,8890
|
|
20230809,094900,113882465,3515,3515,3515,3515,0
|
|
20230809,094800,113882465,3515,3515,3515,3515,48
|
|
20230809,094700,113713745,3520,3520,3520,3520,3
|
|
20230809,094600,113703185,3520,3505,3520,3505,757
|
|
20230809,094500,111049840,3505,3505,3505,3505,620
|
|
20230809,094400,108876740,3510,3510,3510,3510,1273
|
|
20230809,094300,104408510,3510,3515,3515,3510,250
|
|
20230809,094200,103530980,3540,3540,3540,3540,1
|
|
20230809,094100,103527440,3545,3545,3545,3545,1
|
|
20230809,094000,103523895,3515,3505,3515,3505,109
|
|
20230809,093900,103140870,3505,3520,3520,3505,69
|
|
20230809,093800,102898855,3525,3525,3525,3525,20
|
|
20230809,093700,102828355,3530,3530,3530,3530,10
|
|
20230809,093600,102793055,3505,3520,3530,3505,1948
|
|
20230809,093500,95952430,3530,3530,3530,3520,57
|
|
20230809,093400,95751340,3545,3545,3545,3545,0
|
|
20230809,093300,95751340,3545,3525,3545,3525,51
|
|
20230809,093200,95571545,3550,3545,3550,3545,755
|
|
20230809,093100,92891785,3545,3550,3550,3510,1265
|
|
20230809,093000,88440610,3560,3525,3560,3520,747
|
|
20230809,092900,85787480,3555,3525,3555,3525,931
|
|
20230809,092800,82493825,3525,3525,3525,3525,40
|
|
20230809,092700,82352825,3525,3515,3525,3515,16
|
|
20230809,092600,82296575,3520,3520,3520,3520,454
|
|
20230809,092500,80698495,3515,3515,3515,3515,735
|
|
20230809,092400,78114970,3515,3515,3515,3515,2
|
|
20230809,092300,78107940,3510,3510,3510,3510,50
|
|
20230809,092200,77932440,3510,3510,3510,3510,409
|
|
20230809,092100,76496850,3510,3510,3510,3510,244
|
|
20230809,092000,75640410,3510,3510,3510,3510,238
|
|
20230809,091900,74805030,3510,3510,3510,3510,130
|
|
20230809,091800,74348730,3495,3505,3510,3495,434
|
|
20230809,091700,72827370,3505,3485,3505,3485,303
|
|
20230809,091600,71765415,3480,3505,3505,3480,4312
|
|
20230809,091500,56703700,3500,3525,3525,3500,116
|
|
20230809,091400,56296730,3510,3505,3510,3505,1067
|
|
20230809,091300,52552170,3505,3510,3510,3505,2738
|
|
20230809,091200,42953980,3525,3525,3525,3525,27
|
|
20230809,091100,42858805,3525,3510,3525,3510,176
|
|
20230809,091000,42240850,3510,3520,3520,3510,1489
|
|
20230809,090900,37011440,3520,3530,3530,3520,620
|
|
20230809,090800,34826635,3535,3540,3540,3535,33
|
|
20230809,090700,34709970,3535,3530,3555,3525,1005
|
|
20230809,090600,31162370,3530,3530,3530,3525,860
|
|
20230809,090500,28127590,3520,3530,3530,3520,920
|
|
20230809,090400,24884785,3530,3535,3550,3530,1675
|
|
20230809,090300,18962795,3550,3545,3560,3535,356
|
|
20230809,090200,17699840,3545,3545,3565,3520,547
|
|
20230809,090100,15765145,3590,3560,3590,3560,17
|
|
20230809,090000,15704385,3585,3670,3670,3500,4357
|