614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,191100,879872885,3360,3360,3360,3360,2335
|
|
20230816,191000,879872885,3360,3360,3360,3360,0
|
|
20230816,190900,879872885,3360,3360,3360,3360,0
|
|
20230816,190800,879872885,3360,3360,3360,3360,0
|
|
20230816,190700,879872885,3360,3360,3360,3360,0
|
|
20230816,190600,879872885,3360,3360,3360,3360,0
|
|
20230816,190500,879872885,3360,3360,3360,3360,0
|
|
20230816,190400,879872885,3360,3360,3360,3360,0
|
|
20230816,190300,879872885,3360,3360,3360,3360,0
|
|
20230816,190200,879872885,3360,3360,3360,3360,0
|
|
20230816,190100,879872885,3360,3360,3360,3360,0
|
|
20230816,190000,879872885,3360,3360,3360,3360,0
|
|
20230816,185900,879872885,3360,3360,3360,3360,0
|
|
20230816,185800,879872885,3360,3360,3360,3360,0
|
|
20230816,185700,879872885,3360,3360,3360,3360,0
|
|
20230816,185600,879872885,3360,3360,3360,3360,0
|
|
20230816,185500,879872885,3360,3360,3360,3360,0
|
|
20230816,185400,879872885,3360,3360,3360,3360,0
|
|
20230816,185300,879872885,3360,3360,3360,3360,0
|
|
20230816,185200,879872885,3360,3360,3360,3360,0
|
|
20230816,185100,879872885,3360,3360,3360,3360,0
|
|
20230816,185000,879872885,3360,3360,3360,3360,0
|
|
20230816,184900,879872885,3360,3360,3360,3360,0
|
|
20230816,184800,879872885,3360,3360,3360,3360,0
|
|
20230816,184700,879872885,3360,3360,3360,3360,0
|
|
20230816,184600,879872885,3360,3360,3360,3360,0
|
|
20230816,184500,879872885,3360,3360,3360,3360,0
|
|
20230816,184400,879872885,3360,3360,3360,3360,0
|
|
20230816,184300,879872885,3360,3360,3360,3360,0
|
|
20230816,184200,879872885,3360,3360,3360,3360,0
|
|
20230816,184100,879872885,3360,3360,3360,3360,2335
|
|
20230816,184000,879872885,3360,3360,3360,3360,0
|
|
20230816,183900,879872885,3360,3360,3360,3360,0
|
|
20230816,183800,879872885,3360,3360,3360,3360,0
|
|
20230816,183700,879872885,3360,3360,3360,3360,0
|
|
20230816,183600,879872885,3360,3360,3360,3360,0
|
|
20230816,183500,879872885,3360,3360,3360,3360,0
|
|
20230816,183400,879872885,3360,3360,3360,3360,0
|
|
20230816,183300,879872885,3360,3360,3360,3360,0
|
|
20230816,183200,879872885,3360,3360,3360,3360,0
|
|
20230816,183100,879872885,3360,3360,3360,3360,0
|
|
20230816,183000,879872885,3360,3360,3360,3360,0
|
|
20230816,182900,879872885,3360,3360,3360,3360,0
|
|
20230816,182800,879872885,3360,3360,3360,3360,0
|
|
20230816,182700,879872885,3360,3360,3360,3360,0
|
|
20230816,182600,879872885,3360,3360,3360,3360,0
|
|
20230816,182500,879872885,3360,3360,3360,3360,0
|
|
20230816,182400,879872885,3360,3360,3360,3360,0
|
|
20230816,182300,879872885,3360,3360,3360,3360,0
|
|
20230816,182200,879872885,3360,3360,3360,3360,0
|
|
20230816,182100,879872885,3360,3360,3360,3360,0
|
|
20230816,182000,879872885,3360,3360,3360,3360,0
|
|
20230816,181900,879872885,3360,3360,3360,3360,0
|
|
20230816,181800,879872885,3360,3360,3360,3360,0
|
|
20230816,181700,879872885,3360,3360,3360,3360,0
|
|
20230816,181600,879872885,3360,3360,3360,3360,0
|
|
20230816,181500,879872885,3360,3360,3360,3360,0
|
|
20230816,181400,879872885,3360,3360,3360,3360,0
|
|
20230816,181300,879872885,3360,3360,3360,3360,0
|
|
20230816,181200,879872885,3360,3360,3360,3360,0
|
|
20230816,181100,879872885,3360,3360,3360,3360,2335
|
|
20230816,181000,879872885,3360,3360,3360,3360,0
|
|
20230816,180900,879872885,3360,3360,3360,3360,0
|
|
20230816,180800,879872885,3360,3360,3360,3360,0
|
|
20230816,180700,879872885,3360,3360,3360,3360,0
|
|
20230816,180600,879872885,3360,3360,3360,3360,0
|
|
20230816,180500,879872885,3360,3360,3360,3360,0
|
|
20230816,180400,879872885,3360,3360,3360,3360,0
|
|
20230816,180300,879872885,3360,3360,3360,3360,0
|
|
20230816,180200,879872885,3360,3360,3360,3360,0
|
|
20230816,180100,879872885,3360,3360,3360,3360,0
|
|
20230816,180000,879872885,3360,3360,3360,3360,0
|
|
20230816,175900,879872885,3360,3360,3360,3360,0
|
|
20230816,175800,879872885,3360,3360,3360,3360,0
|
|
20230816,175700,879872885,3360,3360,3360,3360,0
|
|
20230816,175600,879872885,3360,3360,3360,3360,0
|
|
20230816,175500,879872885,3360,3360,3360,3360,0
|
|
20230816,175400,879872885,3360,3360,3360,3360,0
|
|
20230816,175300,879872885,3360,3360,3360,3360,0
|
|
20230816,175200,879872885,3360,3360,3360,3360,0
|
|
20230816,175100,879872885,3360,3360,3360,3360,0
|
|
20230816,175000,879872885,3360,3360,3360,3360,0
|
|
20230816,174900,879872885,3360,3360,3360,3360,0
|
|
20230816,174800,879872885,3360,3360,3360,3360,0
|
|
20230816,174700,879872885,3360,3360,3360,3360,0
|
|
20230816,174600,879872885,3360,3360,3360,3360,0
|
|
20230816,174500,879872885,3360,3360,3360,3360,0
|
|
20230816,174400,879872885,3360,3360,3360,3360,0
|
|
20230816,174300,879872885,3360,3360,3360,3360,0
|
|
20230816,174200,879872885,3360,3360,3360,3360,0
|
|
20230816,174100,879872885,3360,3360,3360,3360,2335
|
|
20230816,174000,879872885,3360,3360,3360,3360,0
|
|
20230816,173900,879872885,3360,3360,3360,3360,0
|
|
20230816,173800,879872885,3360,3360,3360,3360,0
|
|
20230816,173700,879872885,3360,3360,3360,3360,0
|
|
20230816,173600,879872885,3360,3360,3360,3360,0
|
|
20230816,173500,879872885,3360,3360,3360,3360,0
|
|
20230816,173400,879872885,3360,3360,3360,3360,0
|
|
20230816,173300,879872885,3360,3360,3360,3360,0
|
|
20230816,173200,879872885,3360,3360,3360,3360,0
|
|
20230816,173100,879872885,3360,3360,3360,3360,0
|
|
20230816,173000,879872885,3360,3360,3360,3360,0
|
|
20230816,172900,879872885,3360,3360,3360,3360,0
|
|
20230816,172800,879872885,3360,3360,3360,3360,0
|
|
20230816,172700,879872885,3360,3360,3360,3360,0
|
|
20230816,172600,879872885,3360,3360,3360,3360,0
|
|
20230816,172500,879872885,3360,3360,3360,3360,0
|
|
20230816,172400,879872885,3360,3360,3360,3360,0
|
|
20230816,172300,879872885,3360,3360,3360,3360,0
|
|
20230816,172200,879872885,3360,3360,3360,3360,0
|
|
20230816,172100,879872885,3360,3360,3360,3360,0
|
|
20230816,172000,879872885,3360,3360,3360,3360,0
|
|
20230816,171900,879872885,3360,3360,3360,3360,0
|
|
20230816,171800,879872885,3360,3360,3360,3360,0
|
|
20230816,171700,879872885,3360,3360,3360,3360,0
|
|
20230816,171600,879872885,3360,3360,3360,3360,0
|
|
20230816,171500,879872885,3360,3360,3360,3360,0
|
|
20230816,171400,879872885,3360,3360,3360,3360,0
|
|
20230816,171300,879872885,3360,3360,3360,3360,0
|
|
20230816,171200,879872885,3360,3360,3360,3360,0
|
|
20230816,171100,879872885,3360,3360,3360,3360,2335
|
|
20230816,171000,879872885,3360,3360,3360,3360,0
|
|
20230816,170900,879872885,3360,3360,3360,3360,0
|
|
20230816,170800,879872885,3360,3360,3360,3360,0
|
|
20230816,170700,879872885,3360,3360,3360,3360,0
|
|
20230816,170600,879872885,3360,3360,3360,3360,0
|
|
20230816,170500,879872885,3360,3360,3360,3360,0
|
|
20230816,170400,879872885,3360,3360,3360,3360,0
|
|
20230816,170300,879872885,3360,3360,3360,3360,0
|
|
20230816,170200,879872885,3360,3360,3360,3360,0
|
|
20230816,170100,879872885,3360,3360,3360,3360,0
|
|
20230816,170000,879872885,3360,3360,3360,3360,0
|
|
20230816,165900,879872885,3360,3360,3360,3360,0
|
|
20230816,165800,879872885,3360,3360,3360,3360,0
|
|
20230816,165700,879872885,3360,3360,3360,3360,0
|
|
20230816,165600,879872885,3360,3360,3360,3360,0
|
|
20230816,165500,879872885,3360,3360,3360,3360,0
|
|
20230816,165400,879872885,3360,3360,3360,3360,0
|
|
20230816,165300,879872885,3360,3360,3360,3360,0
|
|
20230816,165200,879872885,3360,3360,3360,3360,0
|
|
20230816,165100,879872885,3360,3360,3360,3360,0
|
|
20230816,165000,879872885,3360,3360,3360,3360,0
|
|
20230816,164900,879872885,3360,3360,3360,3360,0
|
|
20230816,164800,879872885,3360,3360,3360,3360,0
|
|
20230816,164700,879872885,3360,3360,3360,3360,0
|
|
20230816,164600,879872885,3360,3360,3360,3360,0
|
|
20230816,164500,879872885,3360,3360,3360,3360,0
|
|
20230816,164400,879872885,3360,3360,3360,3360,0
|
|
20230816,164300,879872885,3360,3360,3360,3360,0
|
|
20230816,164200,879872885,3360,3360,3360,3360,0
|
|
20230816,164100,879872885,3360,3360,3360,3360,2335
|
|
20230816,164000,879872885,3360,3360,3360,3360,0
|
|
20230816,163900,879872885,3360,3360,3360,3360,0
|
|
20230816,163800,879872885,3360,3360,3360,3360,0
|
|
20230816,163700,879872885,3360,3360,3360,3360,0
|
|
20230816,163600,879872885,3360,3360,3360,3360,0
|
|
20230816,163500,879872885,3360,3360,3360,3360,0
|
|
20230816,163400,879872885,3360,3360,3360,3360,0
|
|
20230816,163300,879872885,3360,3360,3360,3360,0
|
|
20230816,163200,879872885,3360,3360,3360,3360,0
|
|
20230816,163100,879872885,3360,3360,3360,3360,0
|
|
20230816,163000,879872885,3360,3360,3360,3360,0
|
|
20230816,162900,879872885,3360,3360,3360,3360,0
|
|
20230816,162800,879872885,3360,3360,3360,3360,0
|
|
20230816,162700,879872885,3360,3360,3360,3360,0
|
|
20230816,162600,879872885,3360,3360,3360,3360,0
|
|
20230816,162500,879872885,3360,3360,3360,3360,0
|
|
20230816,162400,879872885,3360,3360,3360,3360,0
|
|
20230816,162300,879872885,3360,3360,3360,3360,0
|
|
20230816,162200,879872885,3360,3360,3360,3360,0
|
|
20230816,162100,879872885,3360,3360,3360,3360,0
|
|
20230816,162000,879872885,3360,3360,3360,3360,0
|
|
20230816,161900,879872885,3360,3360,3360,3360,0
|
|
20230816,161800,879872885,3360,3360,3360,3360,0
|
|
20230816,161700,879872885,3360,3360,3360,3360,0
|
|
20230816,161600,879872885,3360,3360,3360,3360,0
|
|
20230816,161500,879872885,3360,3360,3360,3360,0
|
|
20230816,161400,879872885,3360,3360,3360,3360,0
|
|
20230816,161300,879872885,3360,3360,3360,3360,0
|
|
20230816,161200,879872885,3360,3360,3360,3360,0
|
|
20230816,161100,879872885,3360,3360,3360,3360,2335
|
|
20230816,161000,879872885,3360,3360,3360,3360,0
|
|
20230816,160900,879872885,3360,3360,3360,3360,0
|
|
20230816,160800,879872885,3360,3360,3360,3360,0
|
|
20230816,160700,879872885,3360,3360,3360,3360,0
|
|
20230816,160600,879872885,3360,3360,3360,3360,0
|
|
20230816,160500,879872885,3360,3360,3360,3360,0
|
|
20230816,160400,879872885,3360,3360,3360,3360,0
|
|
20230816,160300,879872885,3360,3360,3360,3360,0
|
|
20230816,160200,879872885,3360,3360,3360,3360,0
|
|
20230816,160100,879872885,3360,3360,3360,3360,0
|
|
20230816,160000,879872885,3360,3360,3360,3360,0
|
|
20230816,155900,879872885,3360,3360,3360,3360,0
|
|
20230816,155800,879872885,3360,3360,3360,3360,0
|
|
20230816,155700,879872885,3360,3360,3360,3360,0
|
|
20230816,155600,879872885,3360,3360,3360,3360,0
|
|
20230816,155500,879872885,3360,3360,3360,3360,0
|
|
20230816,155400,879872885,3360,3360,3360,3360,0
|
|
20230816,155300,879872885,3360,3360,3360,3360,0
|
|
20230816,155200,879872885,3360,3360,3360,3360,0
|
|
20230816,155100,879872885,3360,3360,3360,3360,0
|
|
20230816,155000,879872885,3360,3360,3360,3360,0
|
|
20230816,154900,879872885,3360,3360,3360,3360,0
|
|
20230816,154800,879872885,3360,3360,3360,3360,0
|
|
20230816,154700,879872885,3360,3360,3360,3360,0
|
|
20230816,154600,879872885,3360,3360,3360,3360,0
|
|
20230816,154500,879872885,3360,3360,3360,3360,0
|
|
20230816,154400,879872885,3360,3360,3360,3360,0
|
|
20230816,154300,879872885,3360,3360,3360,3360,0
|
|
20230816,154200,879872885,3360,3360,3360,3360,0
|
|
20230816,154100,879872885,3360,3360,3360,3360,2335
|
|
20230816,154000,879872885,3360,3360,3360,3360,0
|
|
20230816,153900,879872885,3360,3360,3360,3360,0
|
|
20230816,153800,879872885,3360,3360,3360,3360,0
|
|
20230816,153700,879872885,3360,3360,3360,3360,0
|
|
20230816,153600,879872885,3360,3360,3360,3360,0
|
|
20230816,153500,879872885,3360,3360,3360,3360,0
|
|
20230816,153400,879872885,3360,3360,3360,3360,0
|
|
20230816,153300,879872885,3360,3360,3360,3360,0
|
|
20230816,153200,879872885,3360,3360,3360,3360,0
|
|
20230816,153100,879872885,3360,3360,3360,3360,0
|
|
20230816,153000,879872885,3360,3360,3360,3360,2335
|
|
20230816,152900,872027285,3320,3320,3320,3320,0
|
|
20230816,152800,872027285,3320,3320,3320,3320,0
|
|
20230816,152700,872027285,3320,3320,3320,3320,0
|
|
20230816,152600,872027285,3320,3320,3320,3320,0
|
|
20230816,152500,872027285,3320,3320,3320,3320,0
|
|
20230816,152400,872027285,3320,3320,3320,3320,0
|
|
20230816,152300,872027285,3320,3320,3320,3320,0
|
|
20230816,152200,872027285,3320,3320,3320,3320,0
|
|
20230816,152100,872027285,3320,3320,3320,3320,0
|
|
20230816,152000,872027285,3320,3320,3320,3320,0
|
|
20230816,151900,872027285,3320,3305,3320,3280,6065
|
|
20230816,151800,852061840,3295,3320,3320,3295,2104
|
|
20230816,151700,845110215,3300,3315,3315,3300,5680
|
|
20230816,151600,826293740,3315,3320,3320,3315,2013
|
|
20230816,151500,819619630,3305,3305,3305,3305,0
|
|
20230816,151400,819619630,3305,3315,3315,3305,60
|
|
20230816,151300,819421160,3305,3305,3335,3305,3363
|
|
20230816,151200,808280460,3330,3315,3330,3300,7746
|
|
20230816,151100,782667980,3315,3345,3345,3315,1515
|
|
20230816,151000,777641055,3320,3325,3325,3320,500
|
|
20230816,150900,775980180,3345,3325,3350,3320,2037
|
|
20230816,150800,769213880,3350,3335,3350,3325,2442
|
|
20230816,150700,761091330,3335,3335,3335,3335,200
|
|
20230816,150600,760424330,3335,3345,3345,3335,1135
|
|
20230816,150500,756638500,3350,3350,3350,3350,0
|
|
20230816,150400,756638500,3350,3350,3350,3350,10
|
|
20230816,150300,756605000,3335,3335,3335,3335,0
|
|
20230816,150200,756605000,3335,3350,3350,3335,1035
|
|
20230816,150100,753142025,3350,3340,3350,3340,10
|
|
20230816,150000,753108565,3335,3335,3335,3335,1
|
|
20230816,145900,753105230,3335,3335,3335,3335,11
|
|
20230816,145800,753068545,3335,3335,3335,3335,25
|
|
20230816,145700,752985170,3335,3325,3335,3325,3
|
|
20230816,145600,752975175,3320,3320,3320,3320,319
|
|
20230816,145500,751916095,3320,3320,3320,3320,119
|
|
20230816,145400,751521015,3335,3335,3335,3335,0
|
|
20230816,145300,751521015,3335,3335,3335,3335,420
|
|
20230816,145200,750120315,3335,3335,3335,3335,5
|
|
20230816,145100,750103640,3315,3315,3315,3315,0
|
|
20230816,145000,750103640,3315,3330,3330,3315,1200
|
|
20230816,144900,746116785,3330,3330,3330,3330,0
|
|
20230816,144800,746116785,3330,3330,3330,3330,20
|
|
20230816,144700,746050185,3335,3335,3335,3335,0
|
|
20230816,144600,746050185,3335,3340,3340,3335,285
|
|
20230816,144500,745099360,3340,3340,3340,3340,0
|
|
20230816,144400,745099360,3340,3340,3340,3340,41
|
|
20230816,144300,744962420,3345,3345,3345,3345,1136
|
|
20230816,144200,741162500,3350,3345,3350,3345,122
|
|
20230816,144100,740754335,3350,3350,3350,3350,12
|
|
20230816,144000,740714135,3350,3350,3350,3350,0
|
|
20230816,143900,740714135,3350,3350,3350,3350,0
|
|
20230816,143800,740714135,3350,3350,3350,3350,11
|
|
20230816,143700,740677285,3350,3350,3350,3350,0
|
|
20230816,143600,740677285,3350,3350,3350,3350,3
|
|
20230816,143500,740667235,3345,3345,3345,3345,0
|
|
20230816,143400,740667235,3345,3345,3345,3345,629
|
|
20230816,143300,738563230,3350,3350,3350,3350,35
|
|
20230816,143200,738445980,3350,3350,3355,3350,809
|
|
20230816,143100,735732655,3350,3345,3350,3345,320
|
|
20230816,143000,734662025,3345,3345,3345,3345,0
|
|
20230816,142900,734662025,3345,3345,3345,3345,0
|
|
20230816,142800,734662025,3345,3345,3345,3345,0
|
|
20230816,142700,734662025,3345,3345,3345,3345,0
|
|
20230816,142600,734662025,3345,3345,3345,3345,14
|
|
20230816,142500,734615195,3340,3340,3340,3340,554
|
|
20230816,142400,732764835,3330,3330,3330,3330,572
|
|
20230816,142300,730860075,3330,3330,3330,3330,0
|
|
20230816,142200,730860075,3330,3330,3330,3330,24
|
|
20230816,142100,730780155,3330,3330,3330,3330,144
|
|
20230816,142000,730300635,3330,3330,3330,3330,0
|
|
20230816,141900,730300635,3330,3330,3330,3330,0
|
|
20230816,141800,730300635,3330,3330,3330,3330,241
|
|
20230816,141700,729498105,3340,3340,3340,3340,0
|
|
20230816,141600,729498105,3340,3340,3340,3340,30
|
|
20230816,141500,729397905,3320,3320,3320,3320,0
|
|
20230816,141400,729397905,3320,3320,3320,3320,0
|
|
20230816,141300,729397905,3320,3325,3325,3320,100
|
|
20230816,141200,729065595,3320,3330,3330,3315,871
|
|
20230816,141100,726171545,3345,3345,3345,3345,0
|
|
20230816,141000,726171545,3345,3345,3345,3345,0
|
|
20230816,140900,726171545,3345,3345,3345,3345,0
|
|
20230816,140800,726171545,3345,3345,3345,3345,1
|
|
20230816,140700,726168200,3330,3330,3330,3330,0
|
|
20230816,140600,726168200,3330,3330,3330,3330,0
|
|
20230816,140500,726168200,3330,3335,3335,3330,200
|
|
20230816,140400,725501465,3340,3340,3340,3340,203
|
|
20230816,140300,724823445,3340,3330,3340,3330,51
|
|
20230816,140200,724653130,3330,3330,3330,3330,0
|
|
20230816,140100,724653130,3330,3330,3330,3330,0
|
|
20230816,140000,724653130,3330,3330,3330,3330,451
|
|
20230816,135900,723151300,3335,3335,3335,3335,0
|
|
20230816,135800,723151300,3335,3320,3335,3320,120
|
|
20230816,135700,722751850,3320,3320,3320,3320,300
|
|
20230816,135600,721755850,3335,3335,3335,3335,100
|
|
20230816,135500,721422350,3340,3340,3340,3340,299
|
|
20230816,135400,720423690,3315,3315,3315,3315,0
|
|
20230816,135300,720423690,3315,3320,3320,3315,1824
|
|
20230816,135200,714372820,3320,3350,3350,3320,4584
|
|
20230816,135100,699136885,3330,3330,3330,3330,0
|
|
20230816,135000,699136885,3330,3330,3330,3330,139
|
|
20230816,134900,698674015,3330,3330,3330,3330,950
|
|
20230816,134800,695510515,3350,3340,3355,3330,3365
|
|
20230816,134700,684286790,3345,3345,3345,3345,1866
|
|
20230816,134600,678045020,3345,3350,3350,3345,252
|
|
20230816,134500,677201820,3350,3350,3350,3350,1139
|
|
20230816,134400,673386170,3350,3350,3350,3350,1036
|
|
20230816,134300,669915570,3355,3355,3355,3355,0
|
|
20230816,134200,669915570,3355,3355,3355,3355,0
|
|
20230816,134100,669915570,3355,3355,3355,3355,0
|
|
20230816,134000,669915570,3355,3355,3355,3355,0
|
|
20230816,133900,669915570,3355,3360,3360,3355,1026
|
|
20230816,133800,666470435,3360,3360,3360,3360,119
|
|
20230816,133700,666070595,3355,3355,3355,3355,92
|
|
20230816,133600,665761935,3355,3355,3355,3355,368
|
|
20230816,133500,664527295,3355,3355,3355,3355,13
|
|
20230816,133400,664483680,3360,3360,3360,3360,129
|
|
20230816,133300,664050240,3360,3365,3370,3360,221
|
|
20230816,133200,663305715,3360,3360,3365,3360,125
|
|
20230816,133100,662885515,3360,3360,3365,3360,52
|
|
20230816,133000,662710560,3365,3365,3365,3365,0
|
|
20230816,132900,662710560,3365,3365,3365,3365,94
|
|
20230816,132800,662394250,3355,3355,3355,3355,0
|
|
20230816,132700,662394250,3355,3355,3355,3355,0
|
|
20230816,132600,662394250,3355,3355,3355,3355,0
|
|
20230816,132500,662394250,3355,3355,3355,3355,0
|
|
20230816,132400,662394250,3355,3355,3355,3355,0
|
|
20230816,132300,662394250,3355,3355,3355,3355,0
|
|
20230816,132200,662394250,3355,3355,3355,3355,40
|
|
20230816,132100,662260050,3355,3350,3355,3350,50
|
|
20230816,132000,662092400,3350,3350,3350,3350,16
|
|
20230816,131900,662038800,3355,3370,3370,3355,226
|
|
20230816,131800,661279190,3370,3370,3370,3370,4
|
|
20230816,131700,661265710,3355,3355,3355,3355,41
|
|
20230816,131600,661128155,3355,3355,3355,3355,0
|
|
20230816,131500,661128155,3355,3355,3355,3355,0
|
|
20230816,131400,661128155,3355,3355,3355,3355,0
|
|
20230816,131300,661128155,3355,3355,3355,3350,2048
|
|
20230816,131200,654257140,3350,3350,3350,3350,3
|
|
20230816,131100,654247090,3350,3355,3355,3350,104
|
|
20230816,131000,653898190,3355,3355,3355,3355,0
|
|
20230816,130900,653898190,3355,3355,3355,3355,30
|
|
20230816,130800,653797540,3355,3355,3355,3355,1
|
|
20230816,130700,653794185,3375,3375,3375,3375,5
|
|
20230816,130600,653777310,3350,3355,3355,3350,374
|
|
20230816,130500,652522755,3355,3355,3355,3355,0
|
|
20230816,130400,652522755,3355,3355,3355,3355,0
|
|
20230816,130300,652522755,3355,3360,3360,3355,807
|
|
20230816,130200,649813620,3380,3380,3380,3380,0
|
|
20230816,130100,649813620,3380,3380,3380,3380,0
|
|
20230816,130000,649813620,3380,3380,3380,3380,0
|
|
20230816,125900,649813620,3380,3380,3380,3380,15
|
|
20230816,125800,649762920,3380,3375,3380,3375,10
|
|
20230816,125700,649729125,3380,3380,3380,3380,0
|
|
20230816,125600,649729125,3380,3380,3380,3380,0
|
|
20230816,125500,649729125,3380,3380,3380,3380,50
|
|
20230816,125400,649560125,3380,3380,3380,3380,0
|
|
20230816,125300,649560125,3380,3380,3380,3380,5
|
|
20230816,125200,649543225,3380,3375,3380,3375,10
|
|
20230816,125100,649509430,3375,3375,3375,3375,0
|
|
20230816,125000,649509430,3375,3375,3375,3375,0
|
|
20230816,124900,649509430,3375,3375,3375,3375,0
|
|
20230816,124800,649509430,3375,3375,3375,3375,0
|
|
20230816,124700,649509430,3375,3375,3375,3375,0
|
|
20230816,124600,649509430,3375,3375,3375,3375,50
|
|
20230816,124500,649340680,3375,3375,3375,3375,0
|
|
20230816,124400,649340680,3375,3375,3375,3375,14
|
|
20230816,124300,649293430,3375,3375,3375,3375,450
|
|
20230816,124200,647774680,3370,3370,3370,3370,60
|
|
20230816,124100,647572480,3355,3355,3355,3355,206
|
|
20230816,124000,646881350,3355,3355,3355,3350,1094
|
|
20230816,123900,643215890,3350,3350,3355,3350,600
|
|
20230816,123800,641205835,3350,3350,3350,3350,201
|
|
20230816,123700,640532485,3350,3350,3350,3350,0
|
|
20230816,123600,640532485,3350,3350,3350,3350,0
|
|
20230816,123500,640532485,3350,3350,3350,3350,1012
|
|
20230816,123400,637142285,3350,3360,3360,3350,2064
|
|
20230816,123300,630218590,3360,3375,3375,3360,2000
|
|
20230816,123200,623492640,3375,3375,3375,3375,0
|
|
20230816,123100,623492640,3375,3380,3380,3375,487
|
|
20230816,123000,621848580,3375,3375,3375,3375,98
|
|
20230816,122900,621517830,3380,3380,3380,3380,0
|
|
20230816,122800,621517830,3380,3380,3380,3380,0
|
|
20230816,122700,621517830,3380,3380,3380,3380,0
|
|
20230816,122600,621517830,3380,3380,3380,3380,202
|
|
20230816,122500,620835070,3375,3375,3375,3375,100
|
|
20230816,122400,620497570,3380,3380,3380,3380,0
|
|
20230816,122300,620497570,3380,3380,3380,3380,0
|
|
20230816,122200,620497570,3380,3375,3380,3375,272
|
|
20230816,122100,619578710,3375,3370,3375,3370,1389
|
|
20230816,122000,614891335,3375,3375,3375,3375,0
|
|
20230816,121900,614891335,3375,3375,3375,3375,1
|
|
20230816,121800,614887960,3375,3375,3375,3375,10
|
|
20230816,121700,614854210,3380,3380,3380,3380,0
|
|
20230816,121600,614854210,3380,3380,3380,3380,0
|
|
20230816,121500,614854210,3380,3380,3380,3380,0
|
|
20230816,121400,614854210,3380,3380,3380,3380,0
|
|
20230816,121300,614854210,3380,3380,3380,3380,3
|
|
20230816,121200,614844070,3380,3380,3380,3380,200
|
|
20230816,121100,614168070,3380,3380,3380,3380,0
|
|
20230816,121000,614168070,3380,3375,3380,3375,69
|
|
20230816,120900,613935160,3360,3360,3360,3360,40
|
|
20230816,120800,613800760,3355,3360,3360,3355,1300
|
|
20230816,120700,609438595,3375,3375,3375,3375,0
|
|
20230816,120600,609438595,3375,3375,3375,3375,6
|
|
20230816,120500,609418345,3370,3370,3370,3370,0
|
|
20230816,120400,609418345,3370,3365,3370,3365,3350
|
|
20230816,120300,598129095,3350,3350,3350,3350,1000
|
|
20230816,120200,594779095,3350,3370,3370,3345,1960
|
|
20230816,120100,588201700,3350,3355,3355,3350,2000
|
|
20230816,120000,581496910,3360,3360,3360,3360,0
|
|
20230816,115900,581496910,3360,3360,3360,3360,1000
|
|
20230816,115800,578136910,3350,3360,3360,3350,4611
|
|
20230816,115700,562682340,3360,3365,3365,3360,1303
|
|
20230816,115600,558301610,3370,3370,3370,3370,20
|
|
20230816,115500,558234210,3370,3375,3375,3370,61
|
|
20230816,115400,558028390,3375,3375,3375,3375,0
|
|
20230816,115300,558028390,3375,3375,3375,3375,1
|
|
20230816,115200,558025015,3360,3360,3360,3360,1220
|
|
20230816,115100,553925815,3360,3360,3360,3360,33
|
|
20230816,115000,553814935,3360,3360,3360,3360,0
|
|
20230816,114900,553814935,3360,3360,3360,3360,0
|
|
20230816,114800,553814935,3360,3360,3360,3360,97
|
|
20230816,114700,553489015,3360,3365,3365,3360,162
|
|
20230816,114600,552944645,3365,3375,3375,3365,1721
|
|
20230816,114500,547146755,3375,3400,3400,3375,1202
|
|
20230816,114400,543085670,3400,3400,3400,3400,0
|
|
20230816,114300,543085670,3400,3380,3400,3380,2236
|
|
20230816,114200,535527290,3380,3380,3380,3380,188
|
|
20230816,114100,534891850,3405,3380,3405,3380,11
|
|
20230816,114000,534854425,3410,3405,3410,3405,44
|
|
20230816,113900,534704555,3410,3410,3410,3410,0
|
|
20230816,113800,534704555,3410,3395,3410,3395,144
|
|
20230816,113700,534214640,3370,3370,3370,3370,0
|
|
20230816,113600,534214640,3370,3410,3410,3370,600
|
|
20230816,113500,532186820,3410,3380,3410,3375,1100
|
|
20230816,113400,528471545,3380,3385,3385,3380,1000
|
|
20230816,113300,525091260,3410,3410,3410,3410,21
|
|
20230816,113200,525019650,3415,3415,3415,3415,0
|
|
20230816,113100,525019650,3415,3400,3415,3380,548
|
|
20230816,113000,523159540,3415,3415,3415,3415,100
|
|
20230816,112900,522818040,3415,3415,3415,3415,0
|
|
20230816,112800,522818040,3415,3415,3415,3415,189
|
|
20230816,112700,522172605,3415,3415,3415,3415,0
|
|
20230816,112600,522172605,3415,3415,3415,3415,10
|
|
20230816,112500,522138455,3400,3400,3400,3400,300
|
|
20230816,112400,521118455,3400,3415,3415,3400,85
|
|
20230816,112300,520828195,3410,3405,3410,3405,8
|
|
20230816,112200,520800935,3400,3400,3400,3400,0
|
|
20230816,112100,520800935,3400,3400,3400,3400,2
|
|
20230816,112000,520794135,3400,3400,3400,3400,0
|
|
20230816,111900,520794135,3400,3400,3400,3400,0
|
|
20230816,111800,520794135,3400,3400,3400,3400,1139
|
|
20230816,111700,516921535,3395,3385,3395,3385,58
|
|
20230816,111600,516724725,3395,3395,3395,3395,0
|
|
20230816,111500,516724725,3395,3380,3395,3380,660
|
|
20230816,111400,514493910,3395,3395,3395,3395,10
|
|
20230816,111300,514459960,3395,3400,3400,3395,11
|
|
20230816,111200,514422565,3380,3400,3400,3380,121
|
|
20230816,111100,514013305,3385,3385,3385,3385,23
|
|
20230816,111000,513935450,3380,3380,3380,3380,1
|
|
20230816,110900,513932070,3380,3395,3400,3380,307
|
|
20230816,110800,512893985,3390,3385,3390,3385,34
|
|
20230816,110700,512778880,3385,3375,3385,3375,599
|
|
20230816,110600,510757200,3375,3375,3375,3370,372
|
|
20230816,110500,509502300,3375,3380,3380,3375,392
|
|
20230816,110400,508179295,3390,3400,3400,3355,1087
|
|
20230816,110300,504510295,3415,3405,3415,3405,55
|
|
20230816,110200,504322970,3415,3400,3415,3390,3577
|
|
20230816,110100,492185160,3400,3415,3415,3400,7169
|
|
20230816,110000,467800305,3415,3420,3420,3415,1441
|
|
20230816,105900,462877990,3420,3435,3435,3420,267
|
|
20230816,105800,461964310,3440,3440,3440,3440,223
|
|
20230816,105700,461197190,3440,3440,3440,3440,266
|
|
20230816,105600,460282150,3440,3440,3440,3440,51
|
|
20230816,105500,460106710,3440,3440,3440,3440,1
|
|
20230816,105400,460103270,3440,3420,3440,3420,551
|
|
20230816,105300,458215850,3415,3420,3420,3415,300
|
|
20230816,105200,457190695,3415,3420,3420,3415,2171
|
|
20230816,105100,449772175,3440,3440,3440,3440,618
|
|
20230816,105000,447646255,3440,3440,3440,3420,2193
|
|
20230816,104900,440133335,3440,3440,3440,3440,115
|
|
20230816,104800,439737735,3445,3445,3445,3445,20
|
|
20230816,104700,439668835,3445,3445,3445,3445,250
|
|
20230816,104600,438807585,3440,3430,3440,3430,351
|
|
20230816,104500,437600155,3425,3425,3425,3425,2
|
|
20230816,104400,437593305,3425,3425,3425,3425,583
|
|
20230816,104300,435596530,3425,3440,3440,3425,2523
|
|
20230816,104200,426936885,3440,3450,3450,3440,4136
|
|
20230816,104100,412696725,3450,3450,3455,3450,3867
|
|
20230816,104000,399343850,3455,3445,3455,3440,2123
|
|
20230816,103900,392027750,3450,3445,3450,3445,2602
|
|
20230816,103800,383055850,3440,3445,3450,3440,1053
|
|
20230816,103700,379428260,3440,3435,3440,3435,730
|
|
20230816,103600,376917860,3435,3435,3435,3435,29
|
|
20230816,103500,376818245,3445,3445,3445,3445,402
|
|
20230816,103400,375433355,3445,3435,3445,3420,3436
|
|
20230816,103300,363613105,3430,3430,3430,3430,452
|
|
20230816,103200,362062745,3430,3425,3430,3425,49
|
|
20230816,103100,361894680,3435,3425,3435,3425,1426
|
|
20230816,103000,357006840,3405,3425,3425,3405,509
|
|
20230816,102900,355263715,3405,3405,3405,3405,242
|
|
20230816,102800,354439705,3405,3425,3425,3405,548
|
|
20230816,102700,352566805,3425,3430,3430,3425,904
|
|
20230816,102600,349469090,3425,3425,3425,3425,244
|
|
20230816,102500,348633390,3420,3420,3420,3420,10
|
|
20230816,102400,348599190,3420,3420,3420,3420,725
|
|
20230816,102300,346119690,3420,3390,3420,3390,1682
|
|
20230816,102200,340384590,3390,3390,3390,3390,40
|
|
20230816,102100,340248990,3390,3385,3390,3385,516
|
|
20230816,102000,338501330,3385,3390,3390,3385,1050
|
|
20230816,101900,334947035,3390,3390,3390,3390,53
|
|
20230816,101800,334767365,3390,3390,3390,3390,602
|
|
20230816,101700,332726585,3395,3395,3395,3395,10
|
|
20230816,101600,332692635,3395,3400,3400,3395,613
|
|
20230816,101500,330610505,3405,3410,3410,3405,1046
|
|
20230816,101400,327045775,3405,3405,3405,3405,120
|
|
20230816,101300,326637175,3405,3405,3405,3405,100
|
|
20230816,101200,326296675,3405,3405,3405,3405,626
|
|
20230816,101100,324165145,3400,3405,3405,3400,487
|
|
20230816,101000,322508395,3420,3420,3420,3420,0
|
|
20230816,100900,322508395,3420,3420,3420,3420,0
|
|
20230816,100800,322508395,3420,3390,3420,3390,323
|
|
20230816,100700,321411945,3390,3400,3400,3390,143
|
|
20230816,100600,320925755,3405,3405,3405,3405,1
|
|
20230816,100500,320922350,3400,3400,3400,3395,510
|
|
20230816,100400,319188400,3400,3400,3400,3400,100
|
|
20230816,100300,318848400,3400,3400,3400,3400,231
|
|
20230816,100200,318063000,3400,3400,3420,3400,822
|
|
20230816,100100,315266415,3400,3395,3400,3395,23
|
|
20230816,100000,315188230,3395,3405,3405,3370,958
|
|
20230816,095900,311939080,3405,3420,3420,3405,795
|
|
20230816,095800,309225770,3425,3435,3435,3425,3762
|
|
20230816,095700,296317725,3440,3465,3465,3440,4175
|
|
20230816,095600,281930380,3465,3465,3465,3460,305
|
|
20230816,095500,280873605,3460,3445,3460,3445,1356
|
|
20230816,095400,276188360,3445,3445,3445,3445,928
|
|
20230816,095300,272991400,3445,3460,3460,3445,295
|
|
20230816,095200,271971675,3465,3440,3465,3430,2550
|
|
20230816,095100,263179145,3440,3455,3455,3435,1490
|
|
20230816,095000,258042245,3455,3455,3460,3430,2855
|
|
20230816,094900,248192285,3435,3450,3460,3435,2397
|
|
20230816,094800,239945800,3455,3460,3465,3450,1457
|
|
20230816,094700,234908530,3460,3445,3460,3430,3005
|
|
20230816,094600,224529370,3440,3430,3440,3425,1552
|
|
20230816,094500,219200105,3425,3415,3425,3415,598
|
|
20230816,094400,217153480,3420,3410,3420,3410,3328
|
|
20230816,094300,205783045,3415,3405,3415,3405,198
|
|
20230816,094200,205107280,3405,3410,3415,3405,2969
|
|
20230816,094100,194973895,3415,3400,3415,3370,6424
|
|
20230816,094000,173066155,3400,3405,3415,3400,2035
|
|
20230816,093900,166131965,3415,3380,3415,3380,6852
|
|
20230816,093800,142790380,3385,3375,3385,3370,2253
|
|
20230816,093700,135174840,3375,3355,3375,3355,1761
|
|
20230816,093600,129258060,3355,3360,3360,3355,1233
|
|
20230816,093500,125115380,3365,3355,3365,3355,20
|
|
20230816,093400,125048110,3355,3355,3355,3355,160
|
|
20230816,093300,124511310,3355,3365,3365,3355,855
|
|
20230816,093200,121635735,3365,3355,3365,3345,4382
|
|
20230816,093100,106941670,3355,3355,3355,3350,27
|
|
20230816,093000,106851185,3355,3360,3360,3355,477
|
|
20230816,092900,105250250,3360,3360,3360,3360,0
|
|
20230816,092800,105250250,3360,3360,3360,3360,272
|
|
20230816,092700,104336330,3365,3365,3365,3365,121
|
|
20230816,092600,103929165,3365,3365,3365,3365,0
|
|
20230816,092500,103929165,3365,3365,3365,3365,0
|
|
20230816,092400,103929165,3365,3370,3385,3365,865
|
|
20230816,092300,101014240,3385,3370,3385,3370,165
|
|
20230816,092200,100457785,3385,3375,3385,3370,355
|
|
20230816,092100,99258160,3375,3375,3375,3375,630
|
|
20230816,092000,97131910,3370,3365,3370,3365,282
|
|
20230816,091900,96182330,3345,3345,3345,3345,0
|
|
20230816,091800,96182330,3345,3350,3350,3345,1420
|
|
20230816,091700,91430330,3350,3350,3350,3350,55
|
|
20230816,091600,91246080,3350,3360,3360,3350,510
|
|
20230816,091500,89536580,3360,3350,3360,3350,19
|
|
20230816,091400,89472880,3350,3345,3350,3345,205
|
|
20230816,091300,88787130,3345,3350,3360,3345,16
|
|
20230816,091200,88733465,3345,3330,3345,3330,834
|
|
20230816,091100,85948025,3330,3320,3330,3320,626
|
|
20230816,091000,83864945,3320,3325,3325,3320,2063
|
|
20230816,090900,77014505,3330,3335,3340,3325,7545
|
|
20230816,090800,51888820,3340,3340,3340,3340,7
|
|
20230816,090700,51865440,3330,3330,3330,3330,34
|
|
20230816,090600,51752220,3330,3335,3335,3330,2508
|
|
20230816,090500,43399975,3335,3340,3360,3335,822
|
|
20230816,090400,40657855,3340,3350,3355,3335,3218
|
|
20230816,090300,29906790,3350,3360,3360,3350,2174
|
|
20230816,090200,22617375,3365,3390,3390,3365,858
|
|
20230816,090100,19721500,3390,3360,3390,3360,957
|
|
20230816,090000,16488180,3365,3365,3375,3365,4898
|