603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,190000,951877180,3390,3390,3390,3390,1493
|
|
20230803,185900,951877180,3390,3390,3390,3390,0
|
|
20230803,185800,951877180,3390,3390,3390,3390,0
|
|
20230803,185700,951877180,3390,3390,3390,3390,0
|
|
20230803,185600,951877180,3390,3390,3390,3390,0
|
|
20230803,185500,951877180,3390,3390,3390,3390,0
|
|
20230803,185400,951877180,3390,3390,3390,3390,0
|
|
20230803,185300,951877180,3390,3390,3390,3390,0
|
|
20230803,185200,951877180,3390,3390,3390,3390,0
|
|
20230803,185100,951877180,3390,3390,3390,3390,0
|
|
20230803,185000,951877180,3390,3390,3390,3390,0
|
|
20230803,184900,951877180,3390,3390,3390,3390,0
|
|
20230803,184800,951877180,3390,3390,3390,3390,0
|
|
20230803,184700,951877180,3390,3390,3390,3390,0
|
|
20230803,184600,951877180,3390,3390,3390,3390,0
|
|
20230803,184500,951877180,3390,3390,3390,3390,0
|
|
20230803,184400,951877180,3390,3390,3390,3390,0
|
|
20230803,184300,951877180,3390,3390,3390,3390,0
|
|
20230803,184200,951877180,3390,3390,3390,3390,0
|
|
20230803,184100,951877180,3390,3390,3390,3390,0
|
|
20230803,184000,951877180,3390,3390,3390,3390,0
|
|
20230803,183900,951877180,3390,3390,3390,3390,0
|
|
20230803,183800,951877180,3390,3390,3390,3390,0
|
|
20230803,183700,951877180,3390,3390,3390,3390,0
|
|
20230803,183600,951877180,3390,3390,3390,3390,0
|
|
20230803,183500,951877180,3390,3390,3390,3390,0
|
|
20230803,183400,951877180,3390,3390,3390,3390,0
|
|
20230803,183300,951877180,3390,3390,3390,3390,0
|
|
20230803,183200,951877180,3390,3390,3390,3390,0
|
|
20230803,183100,951877180,3390,3390,3390,3390,0
|
|
20230803,183000,951877180,3390,3390,3390,3390,1493
|
|
20230803,182900,951877180,3390,3390,3390,3390,0
|
|
20230803,182800,951877180,3390,3390,3390,3390,0
|
|
20230803,182700,951877180,3390,3390,3390,3390,0
|
|
20230803,182600,951877180,3390,3390,3390,3390,0
|
|
20230803,182500,951877180,3390,3390,3390,3390,0
|
|
20230803,182400,951877180,3390,3390,3390,3390,0
|
|
20230803,182300,951877180,3390,3390,3390,3390,0
|
|
20230803,182200,951877180,3390,3390,3390,3390,0
|
|
20230803,182100,951877180,3390,3390,3390,3390,0
|
|
20230803,182000,951877180,3390,3390,3390,3390,0
|
|
20230803,181900,951877180,3390,3390,3390,3390,0
|
|
20230803,181800,951877180,3390,3390,3390,3390,0
|
|
20230803,181700,951877180,3390,3390,3390,3390,0
|
|
20230803,181600,951877180,3390,3390,3390,3390,0
|
|
20230803,181500,951877180,3390,3390,3390,3390,0
|
|
20230803,181400,951877180,3390,3390,3390,3390,0
|
|
20230803,181300,951877180,3390,3390,3390,3390,0
|
|
20230803,181200,951877180,3390,3390,3390,3390,0
|
|
20230803,181100,951877180,3390,3390,3390,3390,0
|
|
20230803,181000,951877180,3390,3390,3390,3390,0
|
|
20230803,180900,951877180,3390,3390,3390,3390,0
|
|
20230803,180800,951877180,3390,3390,3390,3390,0
|
|
20230803,180700,951877180,3390,3390,3390,3390,0
|
|
20230803,180600,951877180,3390,3390,3390,3390,0
|
|
20230803,180500,951877180,3390,3390,3390,3390,0
|
|
20230803,180400,951877180,3390,3390,3390,3390,0
|
|
20230803,180300,951877180,3390,3390,3390,3390,0
|
|
20230803,180200,951877180,3390,3390,3390,3390,0
|
|
20230803,180100,951877180,3390,3390,3390,3390,0
|
|
20230803,180000,951877180,3390,3390,3390,3390,1493
|
|
20230803,175900,951877180,3390,3390,3390,3390,0
|
|
20230803,175800,951877180,3390,3390,3390,3390,0
|
|
20230803,175700,951877180,3390,3390,3390,3390,0
|
|
20230803,175600,951877180,3390,3390,3390,3390,0
|
|
20230803,175500,951877180,3390,3390,3390,3390,0
|
|
20230803,175400,951877180,3390,3390,3390,3390,0
|
|
20230803,175300,951877180,3390,3390,3390,3390,0
|
|
20230803,175200,951877180,3390,3390,3390,3390,0
|
|
20230803,175100,951877180,3390,3390,3390,3390,0
|
|
20230803,175000,951877180,3390,3390,3390,3390,0
|
|
20230803,174900,951877180,3390,3390,3390,3390,0
|
|
20230803,174800,951877180,3390,3390,3390,3390,0
|
|
20230803,174700,951877180,3390,3390,3390,3390,0
|
|
20230803,174600,951877180,3390,3390,3390,3390,0
|
|
20230803,174500,951877180,3390,3390,3390,3390,0
|
|
20230803,174400,951877180,3390,3390,3390,3390,0
|
|
20230803,174300,951877180,3390,3390,3390,3390,0
|
|
20230803,174200,951877180,3390,3390,3390,3390,0
|
|
20230803,174100,951877180,3390,3390,3390,3390,0
|
|
20230803,174000,951877180,3390,3390,3390,3390,0
|
|
20230803,173900,951877180,3390,3390,3390,3390,0
|
|
20230803,173800,951877180,3390,3390,3390,3390,0
|
|
20230803,173700,951877180,3390,3390,3390,3390,0
|
|
20230803,173600,951877180,3390,3390,3390,3390,0
|
|
20230803,173500,951877180,3390,3390,3390,3390,0
|
|
20230803,173400,951877180,3390,3390,3390,3390,0
|
|
20230803,173300,951877180,3390,3390,3390,3390,0
|
|
20230803,173200,951877180,3390,3390,3390,3390,0
|
|
20230803,173100,951877180,3390,3390,3390,3390,0
|
|
20230803,173000,951877180,3390,3390,3390,3390,1493
|
|
20230803,172900,951877180,3390,3390,3390,3390,0
|
|
20230803,172800,951877180,3390,3390,3390,3390,0
|
|
20230803,172700,951877180,3390,3390,3390,3390,0
|
|
20230803,172600,951877180,3390,3390,3390,3390,0
|
|
20230803,172500,951877180,3390,3390,3390,3390,0
|
|
20230803,172400,951877180,3390,3390,3390,3390,0
|
|
20230803,172300,951877180,3390,3390,3390,3390,0
|
|
20230803,172200,951877180,3390,3390,3390,3390,0
|
|
20230803,172100,951877180,3390,3390,3390,3390,0
|
|
20230803,172000,951877180,3390,3390,3390,3390,0
|
|
20230803,171900,951877180,3390,3390,3390,3390,0
|
|
20230803,171800,951877180,3390,3390,3390,3390,0
|
|
20230803,171700,951877180,3390,3390,3390,3390,0
|
|
20230803,171600,951877180,3390,3390,3390,3390,0
|
|
20230803,171500,951877180,3390,3390,3390,3390,0
|
|
20230803,171400,951877180,3390,3390,3390,3390,0
|
|
20230803,171300,951877180,3390,3390,3390,3390,0
|
|
20230803,171200,951877180,3390,3390,3390,3390,0
|
|
20230803,171100,951877180,3390,3390,3390,3390,0
|
|
20230803,171000,951877180,3390,3390,3390,3390,0
|
|
20230803,170900,951877180,3390,3390,3390,3390,0
|
|
20230803,170800,951877180,3390,3390,3390,3390,0
|
|
20230803,170700,951877180,3390,3390,3390,3390,0
|
|
20230803,170600,951877180,3390,3390,3390,3390,0
|
|
20230803,170500,951877180,3390,3390,3390,3390,0
|
|
20230803,170400,951877180,3390,3390,3390,3390,0
|
|
20230803,170300,951877180,3390,3390,3390,3390,0
|
|
20230803,170200,951877180,3390,3390,3390,3390,0
|
|
20230803,170100,951877180,3390,3390,3390,3390,0
|
|
20230803,170000,951877180,3390,3390,3390,3390,1493
|
|
20230803,165900,951877180,3390,3390,3390,3390,0
|
|
20230803,165800,951877180,3390,3390,3390,3390,0
|
|
20230803,165700,951877180,3390,3390,3390,3390,0
|
|
20230803,165600,951877180,3390,3390,3390,3390,0
|
|
20230803,165500,951877180,3390,3390,3390,3390,0
|
|
20230803,165400,951877180,3390,3390,3390,3390,0
|
|
20230803,165300,951877180,3390,3390,3390,3390,0
|
|
20230803,165200,951877180,3390,3390,3390,3390,0
|
|
20230803,165100,951877180,3390,3390,3390,3390,0
|
|
20230803,165000,951877180,3390,3390,3390,3390,0
|
|
20230803,164900,951877180,3390,3390,3390,3390,0
|
|
20230803,164800,951877180,3390,3390,3390,3390,0
|
|
20230803,164700,951877180,3390,3390,3390,3390,0
|
|
20230803,164600,951877180,3390,3390,3390,3390,0
|
|
20230803,164500,951877180,3390,3390,3390,3390,0
|
|
20230803,164400,951877180,3390,3390,3390,3390,0
|
|
20230803,164300,951877180,3390,3390,3390,3390,0
|
|
20230803,164200,951877180,3390,3390,3390,3390,0
|
|
20230803,164100,951877180,3390,3390,3390,3390,0
|
|
20230803,164000,951877180,3390,3390,3390,3390,0
|
|
20230803,163900,951877180,3390,3390,3390,3390,0
|
|
20230803,163800,951877180,3390,3390,3390,3390,0
|
|
20230803,163700,951877180,3390,3390,3390,3390,0
|
|
20230803,163600,951877180,3390,3390,3390,3390,0
|
|
20230803,163500,951877180,3390,3390,3390,3390,0
|
|
20230803,163400,951877180,3390,3390,3390,3390,0
|
|
20230803,163300,951877180,3390,3390,3390,3390,0
|
|
20230803,163200,951877180,3390,3390,3390,3390,0
|
|
20230803,163100,951877180,3390,3390,3390,3390,0
|
|
20230803,163000,951877180,3390,3390,3390,3390,1493
|
|
20230803,162900,951877180,3390,3390,3390,3390,0
|
|
20230803,162800,951877180,3390,3390,3390,3390,0
|
|
20230803,162700,951877180,3390,3390,3390,3390,0
|
|
20230803,162600,951877180,3390,3390,3390,3390,0
|
|
20230803,162500,951877180,3390,3390,3390,3390,0
|
|
20230803,162400,951877180,3390,3390,3390,3390,0
|
|
20230803,162300,951877180,3390,3390,3390,3390,0
|
|
20230803,162200,951877180,3390,3390,3390,3390,0
|
|
20230803,162100,951877180,3390,3390,3390,3390,0
|
|
20230803,162000,951877180,3390,3390,3390,3390,0
|
|
20230803,161900,951877180,3390,3390,3390,3390,0
|
|
20230803,161800,951877180,3390,3390,3390,3390,0
|
|
20230803,161700,951877180,3390,3390,3390,3390,0
|
|
20230803,161600,951877180,3390,3390,3390,3390,0
|
|
20230803,161500,951877180,3390,3390,3390,3390,0
|
|
20230803,161400,951877180,3390,3390,3390,3390,0
|
|
20230803,161300,951877180,3390,3390,3390,3390,0
|
|
20230803,161200,951877180,3390,3390,3390,3390,0
|
|
20230803,161100,951877180,3390,3390,3390,3390,0
|
|
20230803,161000,951877180,3390,3390,3390,3390,0
|
|
20230803,160900,951877180,3390,3390,3390,3390,0
|
|
20230803,160800,951877180,3390,3390,3390,3390,0
|
|
20230803,160700,951877180,3390,3390,3390,3390,0
|
|
20230803,160600,951877180,3390,3390,3390,3390,0
|
|
20230803,160500,951877180,3390,3390,3390,3390,0
|
|
20230803,160400,951877180,3390,3390,3390,3390,0
|
|
20230803,160300,951877180,3390,3390,3390,3390,0
|
|
20230803,160200,951877180,3390,3390,3390,3390,0
|
|
20230803,160100,951877180,3390,3390,3390,3390,0
|
|
20230803,160000,951877180,3390,3390,3390,3390,1493
|
|
20230803,155900,951877180,3390,3390,3390,3390,0
|
|
20230803,155800,951877180,3390,3390,3390,3390,0
|
|
20230803,155700,951877180,3390,3390,3390,3390,0
|
|
20230803,155600,951877180,3390,3390,3390,3390,0
|
|
20230803,155500,951877180,3390,3390,3390,3390,0
|
|
20230803,155400,951877180,3390,3390,3390,3390,0
|
|
20230803,155300,951877180,3390,3390,3390,3390,0
|
|
20230803,155200,951877180,3390,3390,3390,3390,0
|
|
20230803,155100,951877180,3390,3390,3390,3390,0
|
|
20230803,155000,951877180,3390,3390,3390,3390,0
|
|
20230803,154900,951877180,3390,3390,3390,3390,0
|
|
20230803,154800,951877180,3390,3390,3390,3390,0
|
|
20230803,154700,951877180,3390,3390,3390,3390,0
|
|
20230803,154600,951877180,3390,3390,3390,3390,0
|
|
20230803,154500,951877180,3390,3390,3390,3390,0
|
|
20230803,154400,951877180,3390,3390,3390,3390,0
|
|
20230803,154300,951877180,3390,3390,3390,3390,0
|
|
20230803,154200,951877180,3390,3390,3390,3390,0
|
|
20230803,154100,951877180,3390,3390,3390,3390,0
|
|
20230803,154000,951877180,3390,3390,3390,3390,0
|
|
20230803,153900,951877180,3390,3390,3390,3390,0
|
|
20230803,153800,951877180,3390,3390,3390,3390,0
|
|
20230803,153700,951877180,3390,3390,3390,3390,0
|
|
20230803,153600,951877180,3390,3390,3390,3390,0
|
|
20230803,153500,951877180,3390,3390,3390,3390,0
|
|
20230803,153400,951877180,3390,3390,3390,3390,0
|
|
20230803,153300,951877180,3390,3390,3390,3390,0
|
|
20230803,153200,951877180,3390,3390,3390,3390,0
|
|
20230803,153100,951877180,3390,3390,3390,3390,0
|
|
20230803,153000,951877180,3390,3390,3390,3390,2986
|
|
20230803,152900,946815910,3395,3395,3395,3395,0
|
|
20230803,152800,946815910,3395,3395,3395,3395,0
|
|
20230803,152700,946815910,3395,3395,3395,3395,0
|
|
20230803,152600,946815910,3395,3395,3395,3395,0
|
|
20230803,152500,946815910,3395,3395,3395,3395,0
|
|
20230803,152400,946815910,3395,3395,3395,3395,0
|
|
20230803,152300,946815910,3395,3395,3395,3395,0
|
|
20230803,152200,946815910,3395,3395,3395,3395,0
|
|
20230803,152100,946815910,3395,3395,3395,3395,0
|
|
20230803,152000,946815910,3395,3395,3395,3395,0
|
|
20230803,151900,946815910,3395,3395,3395,3390,71
|
|
20230803,151800,946574895,3400,3395,3400,3395,64
|
|
20230803,151700,946357610,3400,3400,3400,3400,70
|
|
20230803,151600,946119610,3400,3405,3405,3400,184
|
|
20230803,151500,945493690,3405,3400,3405,3395,141
|
|
20230803,151400,945014145,3405,3400,3405,3400,2014
|
|
20230803,151300,938166535,3400,3400,3400,3400,1500
|
|
20230803,151200,933066535,3400,3400,3400,3400,0
|
|
20230803,151100,933066535,3400,3400,3400,3395,108
|
|
20230803,151000,932699720,3405,3400,3405,3395,3582
|
|
20230803,150900,920527855,3405,3400,3405,3400,605
|
|
20230803,150800,918470660,3400,3400,3400,3400,1
|
|
20230803,150700,918467260,3395,3395,3395,3395,829
|
|
20230803,150600,915652805,3400,3395,3400,3395,47
|
|
20230803,150500,915493210,3400,3395,3400,3395,308
|
|
20230803,150400,914447510,3400,3390,3400,3390,92
|
|
20230803,150300,914135170,3400,3400,3400,3400,0
|
|
20230803,150200,914135170,3400,3400,3405,3390,6804
|
|
20230803,150100,891032550,3395,3395,3395,3395,136
|
|
20230803,150000,890570830,3395,3395,3395,3395,40
|
|
20230803,145900,890435030,3390,3390,3390,3390,100
|
|
20230803,145800,890096030,3390,3390,3390,3390,0
|
|
20230803,145700,890096030,3390,3395,3395,3390,105
|
|
20230803,145600,889740055,3395,3395,3395,3395,1
|
|
20230803,145500,889736660,3390,3395,3395,3390,200
|
|
20230803,145400,889058160,3395,3395,3395,3390,102
|
|
20230803,145300,888712370,3390,3390,3390,3390,100
|
|
20230803,145200,888373370,3395,3395,3395,3395,563
|
|
20230803,145100,886461985,3395,3390,3395,3390,423
|
|
20230803,145000,885028010,3390,3390,3390,3390,4
|
|
20230803,144900,885014450,3390,3385,3390,3385,248
|
|
20230803,144800,884174960,3390,3385,3390,3385,274
|
|
20230803,144700,883247465,3390,3390,3390,3385,1002
|
|
20230803,144600,879855685,3385,3390,3390,3385,1001
|
|
20230803,144500,876467295,3380,3370,3390,3370,2955
|
|
20230803,144400,866461830,3370,3370,3370,3370,348
|
|
20230803,144300,865289070,3370,3370,3370,3370,0
|
|
20230803,144200,865289070,3370,3370,3370,3370,34
|
|
20230803,144100,865174490,3380,3385,3390,3380,395
|
|
20230803,144000,863838915,3375,3375,3375,3375,543
|
|
20230803,143900,862006290,3370,3370,3370,3370,1385
|
|
20230803,143800,857338840,3375,3385,3385,3375,307
|
|
20230803,143700,856300865,3385,3385,3385,3385,0
|
|
20230803,143600,856300865,3385,3385,3385,3385,5
|
|
20230803,143500,856283940,3385,3385,3385,3385,1
|
|
20230803,143400,856280555,3380,3390,3390,3380,353
|
|
20230803,143300,855085785,3390,3390,3390,3390,0
|
|
20230803,143200,855085785,3390,3390,3390,3390,0
|
|
20230803,143100,855085785,3390,3390,3390,3390,311
|
|
20230803,143000,854031495,3380,3380,3380,3380,10
|
|
20230803,142900,853997695,3380,3380,3380,3380,0
|
|
20230803,142800,853997695,3380,3380,3380,3380,0
|
|
20230803,142700,853997695,3380,3380,3380,3380,0
|
|
20230803,142600,853997695,3380,3390,3390,3380,406
|
|
20230803,142500,852621495,3390,3390,3390,3390,0
|
|
20230803,142400,852621495,3390,3375,3390,3375,6
|
|
20230803,142300,852601230,3375,3375,3375,3370,588
|
|
20230803,142200,850616735,3375,3375,3375,3375,31
|
|
20230803,142100,850512110,3375,3375,3375,3375,80
|
|
20230803,142000,850242110,3370,3370,3370,3370,16
|
|
20230803,141900,850188190,3375,3375,3375,3370,312
|
|
20230803,141800,849135265,3375,3380,3380,3375,128
|
|
20230803,141700,848702700,3385,3385,3385,3385,10
|
|
20230803,141600,848668850,3385,3385,3385,3385,0
|
|
20230803,141500,848668850,3385,3385,3385,3385,2
|
|
20230803,141400,848662080,3375,3375,3375,3375,0
|
|
20230803,141300,848662080,3375,3375,3375,3375,0
|
|
20230803,141200,848662080,3375,3375,3375,3375,36
|
|
20230803,141100,848540580,3380,3380,3380,3380,2
|
|
20230803,141000,848533820,3370,3375,3375,3370,983
|
|
20230803,140900,845220985,3380,3385,3385,3380,11
|
|
20230803,140800,845183800,3380,3385,3385,3380,1005
|
|
20230803,140700,841782150,3395,3390,3395,3385,13
|
|
20230803,140600,841738050,3395,3395,3395,3395,0
|
|
20230803,140500,841738050,3395,3390,3395,3390,135
|
|
20230803,140400,841280390,3395,3395,3395,3395,26
|
|
20230803,140300,841192120,3390,3390,3390,3390,0
|
|
20230803,140200,841192120,3390,3390,3390,3390,0
|
|
20230803,140100,841192120,3390,3390,3390,3390,6
|
|
20230803,140000,841171780,3395,3395,3395,3395,20
|
|
20230803,135900,841103880,3390,3390,3390,3390,10
|
|
20230803,135800,841069980,3400,3400,3400,3400,0
|
|
20230803,135700,841069980,3400,3390,3400,3385,571
|
|
20230803,135600,839136405,3400,3400,3400,3400,0
|
|
20230803,135500,839136405,3400,3400,3400,3400,1
|
|
20230803,135400,839133005,3385,3395,3395,3385,1000
|
|
20230803,135300,835741690,3400,3400,3400,3400,1
|
|
20230803,135200,835738290,3400,3400,3400,3400,1222
|
|
20230803,135100,831583490,3400,3400,3400,3400,1
|
|
20230803,135000,831580090,3395,3395,3395,3395,561
|
|
20230803,134900,829675495,3395,3395,3395,3395,0
|
|
20230803,134800,829675495,3395,3395,3395,3395,0
|
|
20230803,134700,829675495,3395,3395,3395,3395,0
|
|
20230803,134600,829675495,3395,3395,3395,3395,0
|
|
20230803,134500,829675495,3395,3395,3395,3395,0
|
|
20230803,134400,829675495,3395,3395,3395,3395,1
|
|
20230803,134300,829672100,3390,3390,3390,3390,50
|
|
20230803,134200,829502600,3395,3395,3395,3395,43
|
|
20230803,134100,829356615,3405,3405,3405,3405,4
|
|
20230803,134000,829342995,3405,3395,3405,3395,1172
|
|
20230803,133900,825360180,3400,3400,3400,3400,0
|
|
20230803,133800,825360180,3400,3400,3400,3400,0
|
|
20230803,133700,825360180,3400,3400,3400,3385,1502
|
|
20230803,133600,820266170,3395,3400,3400,3395,355
|
|
20230803,133500,819059185,3400,3400,3400,3400,1
|
|
20230803,133400,819055785,3395,3395,3395,3395,90
|
|
20230803,133300,818750235,3395,3395,3395,3395,360
|
|
20230803,133200,817528035,3400,3405,3405,3400,105
|
|
20230803,133100,817171025,3400,3400,3405,3400,526
|
|
20230803,133000,815382620,3400,3400,3400,3400,1
|
|
20230803,132900,815379220,3400,3395,3400,3395,1793
|
|
20230803,132800,809291975,3395,3395,3395,3395,48
|
|
20230803,132700,809129015,3395,3395,3395,3395,1
|
|
20230803,132600,809125620,3390,3390,3390,3390,10
|
|
20230803,132500,809091720,3395,3395,3395,3395,0
|
|
20230803,132400,809091720,3395,3395,3395,3395,387
|
|
20230803,132300,807777855,3395,3395,3395,3395,407
|
|
20230803,132200,806396090,3395,3390,3395,3385,346
|
|
20230803,132100,805223970,3390,3390,3395,3385,1512
|
|
20230803,132000,800099735,3390,3390,3390,3390,1779
|
|
20230803,131900,794068925,3390,3385,3390,3385,509
|
|
20230803,131800,792345915,3380,3380,3385,3380,1502
|
|
20230803,131700,787269150,3380,3380,3380,3380,156
|
|
20230803,131600,786741870,3380,3385,3385,3380,886
|
|
20230803,131500,783746940,3385,3380,3385,3380,157
|
|
20230803,131400,783215675,3385,3385,3385,3385,819
|
|
20230803,131300,780443360,3390,3390,3390,3390,0
|
|
20230803,131200,780443360,3390,3390,3390,3390,0
|
|
20230803,131100,780443360,3390,3380,3390,3380,3400
|
|
20230803,131000,768937985,3380,3380,3380,3380,0
|
|
20230803,130900,768937985,3380,3380,3380,3380,16
|
|
20230803,130800,768883905,3380,3380,3380,3380,0
|
|
20230803,130700,768883905,3380,3380,3380,3380,2
|
|
20230803,130600,768877145,3380,3380,3380,3380,10
|
|
20230803,130500,768843345,3380,3380,3380,3380,0
|
|
20230803,130400,768843345,3380,3385,3390,3380,205
|
|
20230803,130300,768150410,3390,3390,3390,3390,10
|
|
20230803,130200,768116510,3390,3390,3390,3390,1
|
|
20230803,130100,768113120,3385,3390,3390,3385,45
|
|
20230803,130000,767960790,3385,3385,3385,3385,1371
|
|
20230803,125900,763319955,3385,3385,3385,3385,0
|
|
20230803,125800,763319955,3385,3365,3385,3365,11
|
|
20230803,125700,763282920,3385,3385,3385,3380,4508
|
|
20230803,125600,748023345,3385,3385,3385,3385,0
|
|
20230803,125500,748023345,3385,3385,3385,3385,0
|
|
20230803,125400,748023345,3385,3385,3385,3385,0
|
|
20230803,125300,748023345,3385,3385,3385,3385,0
|
|
20230803,125200,748023345,3385,3365,3385,3365,717
|
|
20230803,125100,745607045,3360,3360,3360,3360,1
|
|
20230803,125000,745603685,3320,3365,3365,3320,7372
|
|
20230803,124900,720983240,3365,3355,3365,3350,1101
|
|
20230803,124800,717294470,3350,3350,3350,3350,1210
|
|
20230803,124700,713240970,3355,3355,3355,3355,0
|
|
20230803,124600,713240970,3355,3355,3355,3355,709
|
|
20230803,124500,710862275,3365,3365,3365,3365,0
|
|
20230803,124400,710862275,3365,3355,3365,3355,13
|
|
20230803,124300,710818630,3365,3365,3365,3365,0
|
|
20230803,124200,710818630,3365,3355,3365,3355,11
|
|
20230803,124100,710781715,3355,3355,3355,3355,1132
|
|
20230803,124000,706983855,3365,3365,3365,3365,1
|
|
20230803,123900,706980490,3365,3370,3370,3360,222
|
|
20230803,123800,706233860,3355,3355,3355,3355,220
|
|
20230803,123700,705495760,3370,3370,3370,3360,228
|
|
20230803,123600,704729600,3365,3365,3365,3365,0
|
|
20230803,123500,704729600,3365,3365,3365,3365,225
|
|
20230803,123400,703972475,3375,3375,3375,3375,1
|
|
20230803,123300,703969100,3375,3375,3375,3375,58
|
|
20230803,123200,703773350,3375,3375,3375,3375,1
|
|
20230803,123100,703769975,3375,3375,3375,3375,1
|
|
20230803,123000,703766600,3375,3375,3375,3375,0
|
|
20230803,122900,703766600,3375,3375,3375,3375,0
|
|
20230803,122800,703766600,3375,3375,3375,3375,2
|
|
20230803,122700,703759850,3375,3375,3375,3375,0
|
|
20230803,122600,703759850,3375,3365,3375,3360,158
|
|
20230803,122500,703228200,3375,3375,3375,3375,90
|
|
20230803,122400,702924450,3375,3375,3375,3375,330
|
|
20230803,122300,701810700,3375,3375,3375,3375,1
|
|
20230803,122200,701807325,3355,3355,3355,3355,1274
|
|
20230803,122100,697533055,3355,3355,3355,3355,6
|
|
20230803,122000,697512925,3355,3355,3355,3355,0
|
|
20230803,121900,697512925,3355,3355,3355,3355,100
|
|
20230803,121800,697177425,3360,3360,3360,3360,0
|
|
20230803,121700,697177425,3360,3360,3360,3360,0
|
|
20230803,121600,697177425,3360,3355,3360,3350,799
|
|
20230803,121500,694499790,3360,3360,3360,3355,4
|
|
20230803,121400,694486355,3360,3360,3360,3360,0
|
|
20230803,121300,694486355,3360,3360,3360,3360,91
|
|
20230803,121200,694180595,3360,3360,3360,3360,320
|
|
20230803,121100,693105395,3375,3375,3375,3375,1
|
|
20230803,121000,693102020,3360,3375,3375,3360,372
|
|
20230803,120900,691851950,3375,3375,3375,3375,22
|
|
20230803,120800,691777700,3375,3360,3375,3360,302
|
|
20230803,120700,690762965,3355,3355,3355,3355,0
|
|
20230803,120600,690762965,3355,3355,3355,3355,1000
|
|
20230803,120500,687407965,3360,3360,3360,3360,0
|
|
20230803,120400,687407965,3360,3360,3360,3360,3
|
|
20230803,120300,687397885,3355,3365,3365,3355,1535
|
|
20230803,120200,682246860,3365,3365,3365,3365,0
|
|
20230803,120100,682246860,3365,3365,3365,3365,7
|
|
20230803,120000,682223305,3365,3365,3365,3365,71
|
|
20230803,115900,681984390,3365,3370,3370,3365,250
|
|
20230803,115800,681142350,3375,3375,3375,3375,73
|
|
20230803,115700,680895975,3375,3375,3380,3375,2061
|
|
20230803,115600,673933905,3380,3380,3380,3380,4
|
|
20230803,115500,673920385,3380,3375,3380,3375,2
|
|
20230803,115400,673913630,3375,3375,3375,3375,998
|
|
20230803,115300,670545380,3375,3375,3375,3375,0
|
|
20230803,115200,670545380,3375,3375,3375,3375,0
|
|
20230803,115100,670545380,3375,3375,3375,3375,1
|
|
20230803,115000,670542005,3365,3375,3375,3365,1535
|
|
20230803,114900,665361740,3380,3380,3380,3380,9
|
|
20230803,114800,665331320,3380,3380,3380,3380,0
|
|
20230803,114700,665331320,3380,3380,3380,3380,0
|
|
20230803,114600,665331320,3380,3375,3380,3375,45
|
|
20230803,114500,665179225,3360,3360,3360,3355,233
|
|
20230803,114400,664397350,3350,3360,3360,3350,168
|
|
20230803,114300,663834020,3360,3365,3365,3360,561
|
|
20230803,114200,661949055,3365,3365,3365,3365,808
|
|
20230803,114100,659230135,3370,3370,3370,3370,40
|
|
20230803,114000,659095335,3370,3370,3370,3370,839
|
|
20230803,113900,656267905,3370,3370,3370,3370,872
|
|
20230803,113800,653329265,3375,3375,3375,3375,143
|
|
20230803,113700,652846640,3375,3375,3375,3375,9
|
|
20230803,113600,652816265,3375,3375,3375,3375,0
|
|
20230803,113500,652816265,3375,3390,3390,3375,290
|
|
20230803,113400,651836465,3390,3380,3390,3380,17
|
|
20230803,113300,651778995,3375,3380,3380,3375,3503
|
|
20230803,113200,639945880,3390,3385,3390,3385,595
|
|
20230803,113100,637931800,3395,3395,3395,3395,0
|
|
20230803,113000,637931800,3395,3385,3395,3385,197
|
|
20230803,112900,637264945,3395,3395,3395,3395,0
|
|
20230803,112800,637264945,3395,3395,3395,3395,0
|
|
20230803,112700,637264945,3395,3395,3395,3395,413
|
|
20230803,112600,635862810,3400,3380,3400,3380,10480
|
|
20230803,112500,600382255,3390,3380,3390,3380,907
|
|
20230803,112400,597316525,3385,3385,3385,3385,90
|
|
20230803,112300,597011875,3390,3385,3390,3380,1001
|
|
20230803,112200,593623645,3395,3395,3395,3395,0
|
|
20230803,112100,593623645,3395,3395,3395,3395,0
|
|
20230803,112000,593623645,3395,3395,3395,3395,0
|
|
20230803,111900,593623645,3395,3390,3395,3390,40
|
|
20230803,111800,593487975,3395,3395,3395,3395,1
|
|
20230803,111700,593484580,3390,3385,3390,3385,828
|
|
20230803,111600,590681325,3385,3385,3385,3385,0
|
|
20230803,111500,590681325,3385,3385,3385,3385,1
|
|
20230803,111400,590677940,3390,3385,3390,3385,373
|
|
20230803,111300,589413810,3390,3390,3390,3385,4323
|
|
20230803,111200,574759245,3395,3400,3400,3390,1628
|
|
20230803,111100,569240300,3400,3400,3400,3400,438
|
|
20230803,111000,567751100,3400,3400,3400,3400,1
|
|
20230803,110900,567747700,3395,3395,3400,3395,968
|
|
20230803,110800,564461335,3390,3390,3390,3390,409
|
|
20230803,110700,563074825,3390,3390,3390,3390,5
|
|
20230803,110600,563057875,3390,3390,3390,3390,1
|
|
20230803,110500,563054485,3385,3385,3385,3385,5
|
|
20230803,110400,563037560,3390,3380,3390,3380,11
|
|
20230803,110300,563000370,3390,3390,3390,3390,2243
|
|
20230803,110200,555396600,3385,3385,3385,3385,1
|
|
20230803,110100,555393215,3390,3390,3390,3390,0
|
|
20230803,110000,555393215,3390,3390,3390,3390,63
|
|
20230803,105900,555179645,3390,3390,3390,3370,12
|
|
20230803,105800,555139165,3390,3390,3390,3390,300
|
|
20230803,105700,554122165,3390,3390,3390,3370,12
|
|
20230803,105600,554081685,3385,3370,3385,3370,2157
|
|
20230803,105500,546789045,3385,3385,3385,3385,0
|
|
20230803,105400,546789045,3385,3385,3385,3380,421
|
|
20230803,105300,545364470,3380,3385,3385,3380,23
|
|
20230803,105200,545286725,3380,3380,3385,3380,1002
|
|
20230803,105100,541899960,3380,3380,3380,3380,8
|
|
20230803,105000,541872920,3380,3370,3380,3370,1205
|
|
20230803,104900,537806035,3375,3375,3375,3375,0
|
|
20230803,104800,537806035,3375,3375,3375,3375,1
|
|
20230803,104700,537802660,3360,3360,3360,3360,142
|
|
20230803,104600,537325540,3375,3360,3375,3360,1001
|
|
20230803,104500,533962165,3360,3360,3360,3360,1
|
|
20230803,104400,533958805,3380,3380,3380,3380,0
|
|
20230803,104300,533958805,3380,3385,3385,3365,112
|
|
20230803,104200,533581385,3375,3385,3385,3375,145
|
|
20230803,104100,533091980,3385,3385,3385,3385,1360
|
|
20230803,104000,528488380,3385,3360,3385,3360,2280
|
|
20230803,103900,520816175,3360,3350,3360,3345,1295
|
|
20230803,103800,516478390,3350,3360,3360,3350,2033
|
|
20230803,103700,509667510,3360,3350,3360,3345,1142
|
|
20230803,103600,505842460,3350,3350,3350,3350,590
|
|
20230803,103500,503865960,3350,3355,3355,3345,828
|
|
20230803,103400,501089020,3350,3350,3350,3350,196
|
|
20230803,103300,500432420,3350,3355,3360,3345,1111
|
|
20230803,103200,496713005,3355,3380,3380,3355,3583
|
|
20230803,103100,484655290,3385,3385,3385,3385,10
|
|
20230803,103000,484621440,3390,3390,3390,3390,14
|
|
20230803,102900,484573980,3395,3395,3395,3395,701
|
|
20230803,102800,482194085,3395,3390,3395,3390,1000
|
|
20230803,102700,478803160,3390,3390,3390,3390,3
|
|
20230803,102600,478792990,3390,3390,3390,3390,4
|
|
20230803,102500,478779430,3390,3390,3390,3365,542
|
|
20230803,102400,476955350,3395,3375,3395,3365,2717
|
|
20230803,102300,467797135,3375,3385,3395,3375,1267
|
|
20230803,102200,463505100,3390,3385,3390,3385,2
|
|
20230803,102100,463498325,3395,3395,3395,3395,0
|
|
20230803,102000,463498325,3395,3385,3395,3385,411
|
|
20230803,101900,462106625,3385,3385,3385,3385,1
|
|
20230803,101800,462103240,3370,3380,3380,3370,2675
|
|
20230803,101700,453071595,3380,3380,3380,3380,64
|
|
20230803,101600,452855275,3390,3385,3390,3385,4
|
|
20230803,101500,452841730,3385,3385,3385,3385,200
|
|
20230803,101400,452164730,3390,3390,3390,3390,200
|
|
20230803,101300,451486730,3390,3390,3390,3375,24
|
|
20230803,101200,451405385,3370,3370,3370,3370,2000
|
|
20230803,101100,444665385,3370,3345,3370,3345,2708
|
|
20230803,101000,435604265,3345,3345,3350,3345,602
|
|
20230803,100900,433590570,3350,3370,3370,3350,3982
|
|
20230803,100800,420215890,3375,3375,3375,3375,54
|
|
20230803,100700,420033640,3370,3370,3370,3370,116
|
|
20230803,100600,419642720,3375,3390,3390,3375,3653
|
|
20230803,100500,407288820,3395,3395,3395,3395,136
|
|
20230803,100400,406827100,3395,3395,3395,3395,341
|
|
20230803,100300,405669405,3395,3395,3400,3395,329
|
|
20230803,100200,404552400,3400,3400,3400,3400,0
|
|
20230803,100100,404552400,3400,3410,3415,3400,1370
|
|
20230803,100000,399886325,3410,3410,3410,3410,5
|
|
20230803,095900,399869275,3410,3410,3410,3410,384
|
|
20230803,095800,398559835,3385,3410,3410,3385,5317
|
|
20230803,095700,380492085,3410,3410,3410,3410,296
|
|
20230803,095600,379482725,3410,3410,3410,3405,1014
|
|
20230803,095500,376025035,3410,3405,3410,3405,902
|
|
20230803,095400,372953720,3400,3405,3405,3400,357
|
|
20230803,095300,371738185,3390,3390,3405,3390,5035
|
|
20230803,095200,354643470,3390,3385,3390,3385,900
|
|
20230803,095100,351592830,3380,3380,3380,3380,208
|
|
20230803,095000,350889790,3380,3385,3385,3380,269
|
|
20230803,094900,349980560,3380,3390,3390,3380,1991
|
|
20230803,094800,343239220,3390,3390,3390,3390,8
|
|
20230803,094700,343212100,3390,3390,3390,3375,22
|
|
20230803,094600,343137820,3380,3380,3380,3380,0
|
|
20230803,094500,343137820,3380,3375,3380,3375,1343
|
|
20230803,094400,338602810,3375,3375,3375,3375,0
|
|
20230803,094300,338602810,3375,3375,3375,3375,115
|
|
20230803,094200,338214685,3370,3370,3370,3370,0
|
|
20230803,094100,338214685,3370,3375,3375,3370,86
|
|
20230803,094000,337924560,3365,3370,3370,3365,488
|
|
20230803,093900,336281910,3370,3370,3370,3370,551
|
|
20230803,093800,334425040,3375,3375,3375,3375,252
|
|
20230803,093700,333574540,3375,3375,3375,3375,5
|
|
20230803,093600,333557665,3375,3375,3375,3375,18
|
|
20230803,093500,333496915,3370,3365,3375,3360,365
|
|
20230803,093400,332266100,3365,3390,3390,3365,5002
|
|
20230803,093300,315356005,3390,3395,3395,3390,293
|
|
20230803,093200,314362485,3395,3390,3395,3390,811
|
|
20230803,093100,311612715,3395,3390,3395,3390,74
|
|
20230803,093000,311361845,3390,3385,3390,3385,200
|
|
20230803,092900,310684820,3390,3380,3390,3380,877
|
|
20230803,092800,307717855,3390,3390,3390,3390,2
|
|
20230803,092700,307711075,3375,3385,3385,3375,1428
|
|
20230803,092600,302887290,3390,3395,3395,3390,603
|
|
20230803,092500,300841655,3395,3395,3395,3395,503
|
|
20230803,092400,299133970,3405,3400,3405,3385,1274
|
|
20230803,092300,294817710,3405,3400,3405,3390,626
|
|
20230803,092200,292689915,3395,3400,3400,3395,413
|
|
20230803,092100,291285730,3410,3400,3410,3395,2432
|
|
20230803,092000,283023680,3400,3405,3410,3395,251
|
|
20230803,091900,282169130,3400,3400,3405,3400,1086
|
|
20230803,091800,278475410,3385,3355,3390,3355,7354
|
|
20230803,091700,253657030,3330,3370,3370,3330,4161
|
|
20230803,091600,239679360,3370,3390,3390,3355,1749
|
|
20230803,091500,233784765,3350,3340,3390,3340,7056
|
|
20230803,091400,210169210,3320,3320,3340,3320,2283
|
|
20230803,091300,202585480,3325,3295,3335,3295,503
|
|
20230803,091200,200928025,3340,3295,3340,3295,8759
|
|
20230803,091100,172031385,3300,3315,3315,3270,7014
|
|
20230803,091000,148892305,3310,3320,3350,3305,2112
|
|
20230803,090900,141874440,3295,3355,3355,3260,6214
|
|
20230803,090800,121436370,3360,3330,3360,3315,4617
|
|
20230803,090700,106048165,3335,3310,3345,3300,4859
|
|
20230803,090600,89866560,3300,3260,3305,3260,10378
|
|
20230803,090500,55950410,3150,3150,3150,3150,0
|
|
20230803,090400,55950410,3150,3150,3150,3150,0
|
|
20230803,090300,55950410,3150,3375,3375,3150,5582
|
|
20230803,090200,37489325,3375,3350,3375,3350,1210
|
|
20230803,090100,33431655,3350,3375,3400,3335,5089
|
|
20230803,090000,16350475,3380,3400,3400,3380,4818
|