617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,191400,500868600,3635,3635,3635,3635,6243
|
|
20230803,191300,500868600,3635,3635,3635,3635,0
|
|
20230803,191200,500868600,3635,3635,3635,3635,0
|
|
20230803,191100,500868600,3635,3635,3635,3635,0
|
|
20230803,191000,500868600,3635,3635,3635,3635,0
|
|
20230803,190900,500868600,3635,3635,3635,3635,0
|
|
20230803,190800,500868600,3635,3635,3635,3635,0
|
|
20230803,190700,500868600,3635,3635,3635,3635,0
|
|
20230803,190600,500868600,3635,3635,3635,3635,0
|
|
20230803,190500,500868600,3635,3635,3635,3635,0
|
|
20230803,190400,500868600,3635,3635,3635,3635,0
|
|
20230803,190300,500868600,3635,3635,3635,3635,0
|
|
20230803,190200,500868600,3635,3635,3635,3635,0
|
|
20230803,190100,500868600,3635,3635,3635,3635,0
|
|
20230803,190000,500868600,3635,3635,3635,3635,0
|
|
20230803,185900,500868600,3635,3635,3635,3635,0
|
|
20230803,185800,500868600,3635,3635,3635,3635,0
|
|
20230803,185700,500868600,3635,3635,3635,3635,0
|
|
20230803,185600,500868600,3635,3635,3635,3635,0
|
|
20230803,185500,500868600,3635,3635,3635,3635,0
|
|
20230803,185400,500868600,3635,3635,3635,3635,0
|
|
20230803,185300,500868600,3635,3635,3635,3635,0
|
|
20230803,185200,500868600,3635,3635,3635,3635,0
|
|
20230803,185100,500868600,3635,3635,3635,3635,0
|
|
20230803,185000,500868600,3635,3635,3635,3635,0
|
|
20230803,184900,500868600,3635,3635,3635,3635,0
|
|
20230803,184800,500868600,3635,3635,3635,3635,0
|
|
20230803,184700,500868600,3635,3635,3635,3635,0
|
|
20230803,184600,500868600,3635,3635,3635,3635,0
|
|
20230803,184500,500868600,3635,3635,3635,3635,0
|
|
20230803,184400,500868600,3635,3635,3635,3635,6243
|
|
20230803,184300,500868600,3635,3635,3635,3635,0
|
|
20230803,184200,500868600,3635,3635,3635,3635,0
|
|
20230803,184100,500868600,3635,3635,3635,3635,0
|
|
20230803,184000,500868600,3635,3635,3635,3635,0
|
|
20230803,183900,500868600,3635,3635,3635,3635,0
|
|
20230803,183800,500868600,3635,3635,3635,3635,0
|
|
20230803,183700,500868600,3635,3635,3635,3635,0
|
|
20230803,183600,500868600,3635,3635,3635,3635,0
|
|
20230803,183500,500868600,3635,3635,3635,3635,0
|
|
20230803,183400,500868600,3635,3635,3635,3635,0
|
|
20230803,183300,500868600,3635,3635,3635,3635,0
|
|
20230803,183200,500868600,3635,3635,3635,3635,0
|
|
20230803,183100,500868600,3635,3635,3635,3635,0
|
|
20230803,183000,500868600,3635,3635,3635,3635,0
|
|
20230803,182900,500868600,3635,3635,3635,3635,0
|
|
20230803,182800,500868600,3635,3635,3635,3635,0
|
|
20230803,182700,500868600,3635,3635,3635,3635,0
|
|
20230803,182600,500868600,3635,3635,3635,3635,0
|
|
20230803,182500,500868600,3635,3635,3635,3635,0
|
|
20230803,182400,500868600,3635,3635,3635,3635,0
|
|
20230803,182300,500868600,3635,3635,3635,3635,0
|
|
20230803,182200,500868600,3635,3635,3635,3635,0
|
|
20230803,182100,500868600,3635,3635,3635,3635,0
|
|
20230803,182000,500868600,3635,3635,3635,3635,0
|
|
20230803,181900,500868600,3635,3635,3635,3635,0
|
|
20230803,181800,500868600,3635,3635,3635,3635,0
|
|
20230803,181700,500868600,3635,3635,3635,3635,0
|
|
20230803,181600,500868600,3635,3635,3635,3635,0
|
|
20230803,181500,500868600,3635,3635,3635,3635,0
|
|
20230803,181400,500868600,3635,3635,3635,3635,6243
|
|
20230803,181300,500868600,3635,3635,3635,3635,0
|
|
20230803,181200,500868600,3635,3635,3635,3635,0
|
|
20230803,181100,500868600,3635,3635,3635,3635,0
|
|
20230803,181000,500868600,3635,3635,3635,3635,0
|
|
20230803,180900,500868600,3635,3635,3635,3635,0
|
|
20230803,180800,500868600,3635,3635,3635,3635,0
|
|
20230803,180700,500868600,3635,3635,3635,3635,0
|
|
20230803,180600,500868600,3635,3635,3635,3635,0
|
|
20230803,180500,500868600,3635,3635,3635,3635,0
|
|
20230803,180400,500868600,3635,3635,3635,3635,0
|
|
20230803,180300,500868600,3635,3635,3635,3635,0
|
|
20230803,180200,500868600,3635,3635,3635,3635,0
|
|
20230803,180100,500868600,3635,3635,3635,3635,0
|
|
20230803,180000,500868600,3635,3635,3635,3635,0
|
|
20230803,175900,500868600,3635,3635,3635,3635,0
|
|
20230803,175800,500868600,3635,3635,3635,3635,0
|
|
20230803,175700,500868600,3635,3635,3635,3635,0
|
|
20230803,175600,500868600,3635,3635,3635,3635,0
|
|
20230803,175500,500868600,3635,3635,3635,3635,0
|
|
20230803,175400,500868600,3635,3635,3635,3635,0
|
|
20230803,175300,500868600,3635,3635,3635,3635,0
|
|
20230803,175200,500868600,3635,3635,3635,3635,0
|
|
20230803,175100,500868600,3635,3635,3635,3635,0
|
|
20230803,175000,500868600,3635,3635,3635,3635,0
|
|
20230803,174900,500868600,3635,3635,3635,3635,0
|
|
20230803,174800,500868600,3635,3635,3635,3635,0
|
|
20230803,174700,500868600,3635,3635,3635,3635,0
|
|
20230803,174600,500868600,3635,3635,3635,3635,0
|
|
20230803,174500,500868600,3635,3635,3635,3635,0
|
|
20230803,174400,500868600,3635,3635,3635,3635,6243
|
|
20230803,174300,500868600,3635,3635,3635,3635,0
|
|
20230803,174200,500868600,3635,3635,3635,3635,0
|
|
20230803,174100,500868600,3635,3635,3635,3635,0
|
|
20230803,174000,500868600,3635,3635,3635,3635,0
|
|
20230803,173900,500868600,3635,3635,3635,3635,0
|
|
20230803,173800,500868600,3635,3635,3635,3635,0
|
|
20230803,173700,500868600,3635,3635,3635,3635,0
|
|
20230803,173600,500868600,3635,3635,3635,3635,0
|
|
20230803,173500,500868600,3635,3635,3635,3635,0
|
|
20230803,173400,500868600,3635,3635,3635,3635,0
|
|
20230803,173300,500868600,3635,3635,3635,3635,0
|
|
20230803,173200,500868600,3635,3635,3635,3635,0
|
|
20230803,173100,500868600,3635,3635,3635,3635,0
|
|
20230803,173000,500868600,3635,3635,3635,3635,0
|
|
20230803,172900,500868600,3635,3635,3635,3635,0
|
|
20230803,172800,500868600,3635,3635,3635,3635,0
|
|
20230803,172700,500868600,3635,3635,3635,3635,0
|
|
20230803,172600,500868600,3635,3635,3635,3635,0
|
|
20230803,172500,500868600,3635,3635,3635,3635,0
|
|
20230803,172400,500868600,3635,3635,3635,3635,0
|
|
20230803,172300,500868600,3635,3635,3635,3635,0
|
|
20230803,172200,500868600,3635,3635,3635,3635,0
|
|
20230803,172100,500868600,3635,3635,3635,3635,0
|
|
20230803,172000,500868600,3635,3635,3635,3635,0
|
|
20230803,171900,500868600,3635,3635,3635,3635,0
|
|
20230803,171800,500868600,3635,3635,3635,3635,0
|
|
20230803,171700,500868600,3635,3635,3635,3635,0
|
|
20230803,171600,500868600,3635,3635,3635,3635,0
|
|
20230803,171500,500868600,3635,3635,3635,3635,0
|
|
20230803,171400,500868600,3635,3635,3635,3635,6243
|
|
20230803,171300,500868600,3635,3635,3635,3635,0
|
|
20230803,171200,500868600,3635,3635,3635,3635,0
|
|
20230803,171100,500868600,3635,3635,3635,3635,0
|
|
20230803,171000,500868600,3635,3635,3635,3635,0
|
|
20230803,170900,500868600,3635,3635,3635,3635,0
|
|
20230803,170800,500868600,3635,3635,3635,3635,0
|
|
20230803,170700,500868600,3635,3635,3635,3635,0
|
|
20230803,170600,500868600,3635,3635,3635,3635,0
|
|
20230803,170500,500868600,3635,3635,3635,3635,0
|
|
20230803,170400,500868600,3635,3635,3635,3635,0
|
|
20230803,170300,500868600,3635,3635,3635,3635,0
|
|
20230803,170200,500868600,3635,3635,3635,3635,0
|
|
20230803,170100,500868600,3635,3635,3635,3635,0
|
|
20230803,170000,500868600,3635,3635,3635,3635,0
|
|
20230803,165900,500868600,3635,3635,3635,3635,0
|
|
20230803,165800,500868600,3635,3635,3635,3635,0
|
|
20230803,165700,500868600,3635,3635,3635,3635,0
|
|
20230803,165600,500868600,3635,3635,3635,3635,0
|
|
20230803,165500,500868600,3635,3635,3635,3635,0
|
|
20230803,165400,500868600,3635,3635,3635,3635,0
|
|
20230803,165300,500868600,3635,3635,3635,3635,0
|
|
20230803,165200,500868600,3635,3635,3635,3635,0
|
|
20230803,165100,500868600,3635,3635,3635,3635,0
|
|
20230803,165000,500868600,3635,3635,3635,3635,0
|
|
20230803,164900,500868600,3635,3635,3635,3635,0
|
|
20230803,164800,500868600,3635,3635,3635,3635,0
|
|
20230803,164700,500868600,3635,3635,3635,3635,0
|
|
20230803,164600,500868600,3635,3635,3635,3635,0
|
|
20230803,164500,500868600,3635,3635,3635,3635,0
|
|
20230803,164400,500868600,3635,3635,3635,3635,6243
|
|
20230803,164300,500868600,3635,3635,3635,3635,0
|
|
20230803,164200,500868600,3635,3635,3635,3635,0
|
|
20230803,164100,500868600,3635,3635,3635,3635,0
|
|
20230803,164000,500868600,3635,3635,3635,3635,0
|
|
20230803,163900,500868600,3635,3635,3635,3635,0
|
|
20230803,163800,500868600,3635,3635,3635,3635,0
|
|
20230803,163700,500868600,3635,3635,3635,3635,0
|
|
20230803,163600,500868600,3635,3635,3635,3635,0
|
|
20230803,163500,500868600,3635,3635,3635,3635,0
|
|
20230803,163400,500868600,3635,3635,3635,3635,0
|
|
20230803,163300,500868600,3635,3635,3635,3635,0
|
|
20230803,163200,500868600,3635,3635,3635,3635,0
|
|
20230803,163100,500868600,3635,3635,3635,3635,0
|
|
20230803,163000,500868600,3635,3635,3635,3635,0
|
|
20230803,162900,500868600,3635,3635,3635,3635,0
|
|
20230803,162800,500868600,3635,3635,3635,3635,0
|
|
20230803,162700,500868600,3635,3635,3635,3635,0
|
|
20230803,162600,500868600,3635,3635,3635,3635,0
|
|
20230803,162500,500868600,3635,3635,3635,3635,0
|
|
20230803,162400,500868600,3635,3635,3635,3635,0
|
|
20230803,162300,500868600,3635,3635,3635,3635,0
|
|
20230803,162200,500868600,3635,3635,3635,3635,0
|
|
20230803,162100,500868600,3635,3635,3635,3635,0
|
|
20230803,162000,500868600,3635,3635,3635,3635,0
|
|
20230803,161900,500868600,3635,3635,3635,3635,0
|
|
20230803,161800,500868600,3635,3635,3635,3635,0
|
|
20230803,161700,500868600,3635,3635,3635,3635,0
|
|
20230803,161600,500868600,3635,3635,3635,3635,0
|
|
20230803,161500,500868600,3635,3635,3635,3635,0
|
|
20230803,161400,500868600,3635,3635,3635,3635,6243
|
|
20230803,161300,500868600,3635,3635,3635,3635,0
|
|
20230803,161200,500868600,3635,3635,3635,3635,0
|
|
20230803,161100,500868600,3635,3635,3635,3635,0
|
|
20230803,161000,500868600,3635,3635,3635,3635,0
|
|
20230803,160900,500868600,3635,3635,3635,3635,0
|
|
20230803,160800,500868600,3635,3635,3635,3635,0
|
|
20230803,160700,500868600,3635,3635,3635,3635,0
|
|
20230803,160600,500868600,3635,3635,3635,3635,0
|
|
20230803,160500,500868600,3635,3635,3635,3635,0
|
|
20230803,160400,500868600,3635,3635,3635,3635,0
|
|
20230803,160300,500868600,3635,3635,3635,3635,0
|
|
20230803,160200,500868600,3635,3635,3635,3635,0
|
|
20230803,160100,500868600,3635,3635,3635,3635,0
|
|
20230803,160000,500868600,3635,3635,3635,3635,0
|
|
20230803,155900,500868600,3635,3635,3635,3635,0
|
|
20230803,155800,500868600,3635,3635,3635,3635,0
|
|
20230803,155700,500868600,3635,3635,3635,3635,0
|
|
20230803,155600,500868600,3635,3635,3635,3635,0
|
|
20230803,155500,500868600,3635,3635,3635,3635,0
|
|
20230803,155400,500868600,3635,3635,3635,3635,0
|
|
20230803,155300,500868600,3635,3635,3635,3635,0
|
|
20230803,155200,500868600,3635,3635,3635,3635,0
|
|
20230803,155100,500868600,3635,3635,3635,3635,0
|
|
20230803,155000,500868600,3635,3635,3635,3635,0
|
|
20230803,154900,500868600,3635,3635,3635,3635,0
|
|
20230803,154800,500868600,3635,3635,3635,3635,0
|
|
20230803,154700,500868600,3635,3635,3635,3635,0
|
|
20230803,154600,500868600,3635,3635,3635,3635,0
|
|
20230803,154500,500868600,3635,3635,3635,3635,0
|
|
20230803,154400,500868600,3635,3635,3635,3635,6243
|
|
20230803,154300,500868600,3635,3635,3635,3635,0
|
|
20230803,154200,500868600,3635,3635,3635,3635,0
|
|
20230803,154100,500868600,3635,3635,3635,3635,0
|
|
20230803,154000,500868600,3635,3635,3635,3635,0
|
|
20230803,153900,500868600,3635,3635,3635,3635,0
|
|
20230803,153800,500868600,3635,3635,3635,3635,0
|
|
20230803,153700,500868600,3635,3635,3635,3635,0
|
|
20230803,153600,500868600,3635,3635,3635,3635,0
|
|
20230803,153500,500868600,3635,3635,3635,3635,0
|
|
20230803,153400,500868600,3635,3635,3635,3635,0
|
|
20230803,153300,500868600,3635,3635,3635,3635,0
|
|
20230803,153200,500868600,3635,3635,3635,3635,0
|
|
20230803,153100,500868600,3635,3635,3635,3635,0
|
|
20230803,153000,500868600,3635,3635,3635,3635,6243
|
|
20230803,152900,478175295,3590,3590,3590,3590,0
|
|
20230803,152800,478175295,3590,3590,3590,3590,0
|
|
20230803,152700,478175295,3590,3590,3590,3590,0
|
|
20230803,152600,478175295,3590,3590,3590,3590,0
|
|
20230803,152500,478175295,3590,3590,3590,3590,0
|
|
20230803,152400,478175295,3590,3590,3590,3590,0
|
|
20230803,152300,478175295,3590,3590,3590,3590,0
|
|
20230803,152200,478175295,3590,3590,3590,3590,0
|
|
20230803,152100,478175295,3590,3590,3590,3590,0
|
|
20230803,152000,478175295,3590,3590,3590,3590,0
|
|
20230803,151900,478175295,3590,3600,3600,3590,42
|
|
20230803,151800,478024135,3600,3605,3605,3595,1533
|
|
20230803,151700,472512280,3610,3600,3610,3600,1139
|
|
20230803,151600,468405445,3600,3595,3600,3595,3260
|
|
20230803,151500,456683245,3595,3590,3595,3590,1431
|
|
20230803,151400,451545905,3585,3585,3585,3585,518
|
|
20230803,151300,449688875,3585,3580,3585,3580,4890
|
|
20230803,151200,432162670,3580,3580,3580,3580,81
|
|
20230803,151100,431872690,3585,3585,3585,3585,1
|
|
20230803,151000,431869105,3585,3585,3585,3585,773
|
|
20230803,150900,429097900,3585,3590,3590,3585,101
|
|
20230803,150800,428735810,3590,3590,3590,3590,1
|
|
20230803,150700,428732220,3590,3590,3590,3590,4
|
|
20230803,150600,428717860,3590,3590,3590,3590,100
|
|
20230803,150500,428358860,3590,3590,3590,3590,100
|
|
20230803,150400,427999860,3585,3585,3585,3585,0
|
|
20230803,150300,427999860,3585,3585,3585,3585,0
|
|
20230803,150200,427999860,3585,3585,3585,3585,63
|
|
20230803,150100,427774005,3585,3580,3585,3580,34
|
|
20230803,150000,427652270,3580,3580,3580,3580,10
|
|
20230803,145900,427616470,3585,3585,3585,3585,0
|
|
20230803,145800,427616470,3585,3585,3585,3585,0
|
|
20230803,145700,427616470,3585,3585,3585,3585,0
|
|
20230803,145600,427616470,3585,3585,3585,3585,0
|
|
20230803,145500,427616470,3585,3585,3585,3585,1001
|
|
20230803,145400,424027885,3585,3585,3585,3585,0
|
|
20230803,145300,424027885,3585,3585,3585,3585,0
|
|
20230803,145200,424027885,3585,3585,3585,3585,0
|
|
20230803,145100,424027885,3585,3585,3585,3585,71
|
|
20230803,145000,423773350,3575,3575,3575,3575,468
|
|
20230803,144900,422100250,3575,3575,3575,3575,0
|
|
20230803,144800,422100250,3575,3575,3575,3575,0
|
|
20230803,144700,422100250,3575,3575,3575,3575,526
|
|
20230803,144600,420219800,3575,3575,3575,3575,16
|
|
20230803,144500,420162600,3585,3585,3585,3585,0
|
|
20230803,144400,420162600,3585,3585,3585,3585,10
|
|
20230803,144300,420126750,3585,3585,3585,3585,1
|
|
20230803,144200,420123165,3590,3590,3590,3590,0
|
|
20230803,144100,420123165,3590,3590,3590,3590,73
|
|
20230803,144000,419861095,3575,3590,3590,3575,89
|
|
20230803,143900,419542905,3590,3590,3590,3590,0
|
|
20230803,143800,419542905,3590,3590,3590,3590,0
|
|
20230803,143700,419542905,3590,3590,3590,3590,0
|
|
20230803,143600,419542905,3590,3590,3590,3590,0
|
|
20230803,143500,419542905,3590,3590,3590,3590,0
|
|
20230803,143400,419542905,3590,3590,3590,3590,0
|
|
20230803,143300,419542905,3590,3590,3590,3590,0
|
|
20230803,143200,419542905,3590,3590,3590,3590,0
|
|
20230803,143100,419542905,3590,3590,3590,3590,0
|
|
20230803,143000,419542905,3590,3590,3590,3590,58
|
|
20230803,142900,419334685,3575,3575,3575,3575,0
|
|
20230803,142800,419334685,3575,3575,3575,3575,0
|
|
20230803,142700,419334685,3575,3575,3575,3575,0
|
|
20230803,142600,419334685,3575,3575,3575,3575,0
|
|
20230803,142500,419334685,3575,3575,3575,3575,0
|
|
20230803,142400,419334685,3575,3575,3575,3575,2663
|
|
20230803,142300,409814460,3575,3575,3575,3575,0
|
|
20230803,142200,409814460,3575,3575,3575,3575,96
|
|
20230803,142100,409471260,3595,3595,3595,3595,0
|
|
20230803,142000,409471260,3595,3595,3595,3595,0
|
|
20230803,141900,409471260,3595,3595,3595,3595,1
|
|
20230803,141800,409467665,3580,3580,3580,3580,0
|
|
20230803,141700,409467665,3580,3580,3580,3580,0
|
|
20230803,141600,409467665,3580,3580,3580,3580,0
|
|
20230803,141500,409467665,3580,3580,3580,3580,0
|
|
20230803,141400,409467665,3580,3580,3580,3580,0
|
|
20230803,141300,409467665,3580,3580,3580,3580,1341
|
|
20230803,141200,404666885,3580,3580,3580,3580,2372
|
|
20230803,141100,396175125,3580,3580,3580,3580,159
|
|
20230803,141000,395605905,3585,3585,3585,3585,0
|
|
20230803,140900,395605905,3585,3590,3590,3585,2285
|
|
20230803,140800,387410675,3590,3590,3590,3590,0
|
|
20230803,140700,387410675,3590,3590,3590,3590,1590
|
|
20230803,140600,381702575,3585,3585,3585,3585,0
|
|
20230803,140500,381702575,3585,3585,3585,3585,0
|
|
20230803,140400,381702575,3585,3580,3585,3580,2867
|
|
20230803,140300,371429920,3575,3580,3580,3575,9
|
|
20230803,140200,371397725,3575,3575,3575,3575,0
|
|
20230803,140100,371397725,3575,3575,3575,3575,0
|
|
20230803,140000,371397725,3575,3575,3575,3575,16
|
|
20230803,135900,371340525,3580,3580,3580,3580,200
|
|
20230803,135800,370624525,3580,3580,3580,3580,0
|
|
20230803,135700,370624525,3580,3580,3580,3580,94
|
|
20230803,135600,370288005,3575,3575,3575,3575,2175
|
|
20230803,135500,362512380,3575,3575,3575,3575,0
|
|
20230803,135400,362512380,3575,3575,3575,3575,0
|
|
20230803,135300,362512380,3575,3575,3575,3575,1000
|
|
20230803,135200,358937380,3570,3570,3570,3570,0
|
|
20230803,135100,358937380,3570,3570,3570,3570,81
|
|
20230803,135000,358648210,3570,3570,3570,3570,46
|
|
20230803,134900,358483990,3570,3570,3570,3570,43
|
|
20230803,134800,358330480,3575,3575,3575,3575,30
|
|
20230803,134700,358223230,3575,3575,3575,3575,10
|
|
20230803,134600,358187480,3570,3570,3570,3570,0
|
|
20230803,134500,358187480,3570,3570,3570,3570,83
|
|
20230803,134400,357891170,3570,3570,3570,3570,40
|
|
20230803,134300,357748370,3575,3575,3575,3575,8
|
|
20230803,134200,357719770,3575,3575,3575,3575,0
|
|
20230803,134100,357719770,3575,3575,3575,3575,20
|
|
20230803,134000,357648270,3580,3580,3580,3580,0
|
|
20230803,133900,357648270,3580,3580,3580,3580,0
|
|
20230803,133800,357648270,3580,3580,3580,3580,0
|
|
20230803,133700,357648270,3580,3580,3580,3580,0
|
|
20230803,133600,357648270,3580,3580,3580,3580,0
|
|
20230803,133500,357648270,3580,3580,3580,3580,0
|
|
20230803,133400,357648270,3580,3580,3580,3580,1000
|
|
20230803,133300,354068270,3580,3580,3580,3580,0
|
|
20230803,133200,354068270,3580,3580,3580,3580,50
|
|
20230803,133100,353889270,3580,3580,3580,3580,50
|
|
20230803,133000,353710270,3580,3580,3580,3580,10
|
|
20230803,132900,353674470,3580,3580,3580,3580,0
|
|
20230803,132800,353674470,3580,3580,3580,3580,1
|
|
20230803,132700,353670890,3575,3575,3575,3575,714
|
|
20230803,132600,351118340,3575,3575,3575,3575,1
|
|
20230803,132500,351114765,3580,3580,3580,3580,100
|
|
20230803,132400,350756765,3575,3575,3575,3575,1291
|
|
20230803,132300,346141440,3570,3570,3570,3570,0
|
|
20230803,132200,346141440,3570,3570,3570,3570,0
|
|
20230803,132100,346141440,3570,3570,3570,3570,1373
|
|
20230803,132000,341239830,3570,3570,3570,3570,0
|
|
20230803,131900,341239830,3570,3570,3570,3570,119
|
|
20230803,131800,340815000,3570,3570,3570,3570,0
|
|
20230803,131700,340815000,3570,3570,3570,3570,0
|
|
20230803,131600,340815000,3570,3570,3570,3570,0
|
|
20230803,131500,340815000,3570,3570,3570,3570,0
|
|
20230803,131400,340815000,3570,3570,3570,3570,110
|
|
20230803,131300,340422300,3570,3570,3570,3570,0
|
|
20230803,131200,340422300,3570,3570,3570,3570,0
|
|
20230803,131100,340422300,3570,3570,3570,3570,1
|
|
20230803,131000,340418730,3570,3570,3570,3570,0
|
|
20230803,130900,340418730,3570,3570,3570,3570,0
|
|
20230803,130800,340418730,3570,3570,3570,3570,300
|
|
20230803,130700,339347730,3570,3570,3570,3570,0
|
|
20230803,130600,339347730,3570,3570,3570,3570,0
|
|
20230803,130500,339347730,3570,3570,3570,3570,0
|
|
20230803,130400,339347730,3570,3570,3570,3570,5
|
|
20230803,130300,339329880,3565,3565,3565,3565,0
|
|
20230803,130200,339329880,3565,3565,3565,3565,0
|
|
20230803,130100,339329880,3565,3565,3565,3565,50
|
|
20230803,130000,339151630,3560,3560,3560,3560,95
|
|
20230803,125900,338813430,3560,3560,3560,3560,0
|
|
20230803,125800,338813430,3560,3560,3560,3560,0
|
|
20230803,125700,338813430,3560,3560,3560,3560,0
|
|
20230803,125600,338813430,3560,3570,3570,3560,84
|
|
20230803,125500,338514075,3560,3560,3560,3560,0
|
|
20230803,125400,338514075,3560,3560,3560,3560,0
|
|
20230803,125300,338514075,3560,3560,3560,3560,0
|
|
20230803,125200,338514075,3560,3560,3560,3560,0
|
|
20230803,125100,338514075,3560,3560,3560,3560,0
|
|
20230803,125000,338514075,3560,3565,3565,3560,307
|
|
20230803,124900,337421055,3565,3565,3565,3565,20
|
|
20230803,124800,337349755,3565,3565,3565,3565,0
|
|
20230803,124700,337349755,3565,3565,3565,3565,5
|
|
20230803,124600,337331930,3565,3565,3565,3565,1
|
|
20230803,124500,337328365,3565,3565,3565,3565,286
|
|
20230803,124400,336308775,3565,3565,3565,3565,1
|
|
20230803,124300,336305210,3565,3555,3565,3555,78
|
|
20230803,124200,336027910,3555,3555,3555,3555,96
|
|
20230803,124100,335686630,3560,3560,3560,3560,54
|
|
20230803,124000,335494390,3560,3560,3560,3560,0
|
|
20230803,123900,335494390,3560,3560,3560,3560,0
|
|
20230803,123800,335494390,3560,3560,3560,3560,0
|
|
20230803,123700,335494390,3560,3560,3560,3560,1729
|
|
20230803,123600,329339150,3565,3570,3570,3565,407
|
|
20230803,123500,327888190,3580,3580,3580,3580,0
|
|
20230803,123400,327888190,3580,3580,3580,3580,0
|
|
20230803,123300,327888190,3580,3575,3580,3575,301
|
|
20230803,123200,326812110,3580,3580,3580,3580,1
|
|
20230803,123100,326808530,3575,3575,3575,3575,0
|
|
20230803,123000,326808530,3575,3575,3575,3575,0
|
|
20230803,122900,326808530,3575,3575,3575,3575,50
|
|
20230803,122800,326629780,3575,3575,3575,3575,640
|
|
20230803,122700,324341780,3565,3565,3565,3565,0
|
|
20230803,122600,324341780,3565,3565,3565,3565,42
|
|
20230803,122500,324192050,3575,3575,3575,3575,0
|
|
20230803,122400,324192050,3575,3575,3575,3575,0
|
|
20230803,122300,324192050,3575,3570,3575,3570,1467
|
|
20230803,122200,318953665,3570,3570,3570,3570,1
|
|
20230803,122100,318950095,3570,3570,3570,3570,0
|
|
20230803,122000,318950095,3570,3570,3570,3570,0
|
|
20230803,121900,318950095,3570,3565,3570,3560,201
|
|
20230803,121800,318233735,3570,3570,3570,3565,402
|
|
20230803,121700,316800595,3570,3570,3570,3570,0
|
|
20230803,121600,316800595,3570,3570,3570,3570,1
|
|
20230803,121500,316797025,3565,3565,3565,3565,0
|
|
20230803,121400,316797025,3565,3565,3565,3565,1
|
|
20230803,121300,316793460,3565,3565,3565,3565,0
|
|
20230803,121200,316793460,3565,3565,3565,3565,31
|
|
20230803,121100,316682945,3565,3565,3565,3565,0
|
|
20230803,121000,316682945,3565,3565,3565,3565,244
|
|
20230803,120900,315813085,3570,3570,3570,3570,0
|
|
20230803,120800,315813085,3570,3570,3570,3570,0
|
|
20230803,120700,315813085,3570,3570,3570,3570,746
|
|
20230803,120600,313149865,3570,3570,3570,3570,0
|
|
20230803,120500,313149865,3570,3570,3570,3570,30
|
|
20230803,120400,313042765,3570,3570,3570,3570,0
|
|
20230803,120300,313042765,3570,3570,3570,3570,100
|
|
20230803,120200,312685765,3575,3575,3575,3575,1
|
|
20230803,120100,312682190,3575,3575,3575,3575,1
|
|
20230803,120000,312678615,3570,3575,3575,3570,116
|
|
20230803,115900,312263955,3580,3580,3580,3580,0
|
|
20230803,115800,312263955,3580,3580,3580,3580,0
|
|
20230803,115700,312263955,3580,3575,3580,3575,22
|
|
20230803,115600,312185205,3575,3580,3580,3575,11
|
|
20230803,115500,312145830,3580,3580,3580,3580,1
|
|
20230803,115400,312142250,3570,3570,3570,3570,0
|
|
20230803,115300,312142250,3570,3570,3570,3570,0
|
|
20230803,115200,312142250,3570,3570,3570,3570,0
|
|
20230803,115100,312142250,3570,3570,3570,3570,138
|
|
20230803,115000,311649590,3580,3580,3580,3580,1
|
|
20230803,114900,311646010,3565,3565,3565,3565,0
|
|
20230803,114800,311646010,3565,3565,3565,3565,245
|
|
20230803,114700,310772585,3565,3565,3565,3565,310
|
|
20230803,114600,309667435,3565,3565,3565,3565,0
|
|
20230803,114500,309667435,3565,3565,3565,3565,0
|
|
20230803,114400,309667435,3565,3565,3565,3565,0
|
|
20230803,114300,309667435,3565,3565,3565,3565,0
|
|
20230803,114200,309667435,3565,3565,3565,3565,0
|
|
20230803,114100,309667435,3565,3570,3570,3565,736
|
|
20230803,114000,307041930,3570,3570,3570,3570,0
|
|
20230803,113900,307041930,3570,3570,3570,3570,0
|
|
20230803,113800,307041930,3570,3570,3570,3570,0
|
|
20230803,113700,307041930,3570,3570,3570,3570,0
|
|
20230803,113600,307041930,3570,3570,3570,3570,0
|
|
20230803,113500,307041930,3570,3570,3570,3570,0
|
|
20230803,113400,307041930,3570,3570,3570,3570,12
|
|
20230803,113300,306999090,3570,3570,3570,3570,0
|
|
20230803,113200,306999090,3570,3575,3575,3570,1842
|
|
20230803,113100,300423010,3580,3580,3580,3580,0
|
|
20230803,113000,300423010,3580,3575,3580,3575,2400
|
|
20230803,112900,291833010,3575,3575,3575,3575,0
|
|
20230803,112800,291833010,3575,3575,3575,3575,472
|
|
20230803,112700,290145610,3575,3575,3575,3575,0
|
|
20230803,112600,290145610,3575,3575,3575,3575,0
|
|
20230803,112500,290145610,3575,3575,3575,3575,100
|
|
20230803,112400,289788110,3575,3575,3575,3575,0
|
|
20230803,112300,289788110,3575,3575,3575,3575,73
|
|
20230803,112200,289527135,3575,3575,3575,3575,54
|
|
20230803,112100,289334085,3580,3580,3580,3580,2
|
|
20230803,112000,289326925,3575,3575,3575,3575,0
|
|
20230803,111900,289326925,3575,3575,3575,3575,0
|
|
20230803,111800,289326925,3575,3575,3575,3575,305
|
|
20230803,111700,288236550,3575,3575,3575,3575,0
|
|
20230803,111600,288236550,3575,3575,3575,3575,0
|
|
20230803,111500,288236550,3575,3575,3575,3575,0
|
|
20230803,111400,288236550,3575,3575,3575,3575,95
|
|
20230803,111300,287896925,3575,3575,3575,3575,0
|
|
20230803,111200,287896925,3575,3575,3575,3575,0
|
|
20230803,111100,287896925,3575,3575,3575,3575,100
|
|
20230803,111000,287539425,3575,3575,3575,3575,158
|
|
20230803,110900,286974575,3580,3580,3580,3580,487
|
|
20230803,110800,285231115,3580,3580,3580,3580,1
|
|
20230803,110700,285227535,3585,3585,3585,3585,0
|
|
20230803,110600,285227535,3585,3585,3585,3585,130
|
|
20230803,110500,284761485,3585,3580,3585,3580,1433
|
|
20230803,110400,279629180,3575,3575,3575,3575,0
|
|
20230803,110300,279629180,3575,3575,3575,3575,0
|
|
20230803,110200,279629180,3575,3575,3575,3575,1110
|
|
20230803,110100,275660930,3575,3575,3575,3575,10
|
|
20230803,110000,275625180,3575,3570,3575,3570,1039
|
|
20230803,105900,271910950,3570,3570,3570,3570,1341
|
|
20230803,105800,267123580,3570,3560,3570,3560,6
|
|
20230803,105700,267102195,3565,3560,3570,3560,58
|
|
20230803,105600,266895165,3565,3565,3565,3560,42
|
|
20230803,105500,266745625,3555,3555,3555,3555,803
|
|
20230803,105400,263890960,3555,3555,3555,3555,684
|
|
20230803,105300,261459340,3555,3565,3565,3555,1534
|
|
20230803,105200,256000950,3560,3560,3560,3560,544
|
|
20230803,105100,254064310,3550,3545,3550,3545,1758
|
|
20230803,105000,247831410,3550,3550,3550,3535,6590
|
|
20230803,104900,224466860,3555,3570,3570,3550,3220
|
|
20230803,104800,213010125,3570,3575,3575,3570,916
|
|
20230803,104700,209738690,3600,3600,3600,3600,0
|
|
20230803,104600,209738690,3600,3585,3600,3575,7374
|
|
20230803,104500,183339250,3580,3585,3585,3580,1427
|
|
20230803,104400,178223855,3585,3585,3585,3585,0
|
|
20230803,104300,178223855,3585,3585,3585,3585,0
|
|
20230803,104200,178223855,3585,3585,3585,3585,2256
|
|
20230803,104100,170136095,3595,3600,3600,3595,42
|
|
20230803,104000,169985030,3600,3600,3600,3600,0
|
|
20230803,103900,169985030,3600,3585,3600,3585,157
|
|
20230803,103800,169422170,3585,3585,3585,3585,90
|
|
20230803,103700,169099520,3580,3580,3580,3580,0
|
|
20230803,103600,169099520,3580,3580,3580,3580,0
|
|
20230803,103500,169099520,3580,3580,3580,3580,0
|
|
20230803,103400,169099520,3580,3580,3580,3580,0
|
|
20230803,103300,169099520,3580,3580,3580,3580,0
|
|
20230803,103200,169099520,3580,3590,3590,3580,3336
|
|
20230803,103100,157143155,3590,3590,3590,3590,0
|
|
20230803,103000,157143155,3590,3590,3590,3590,0
|
|
20230803,102900,157143155,3590,3585,3590,3585,2
|
|
20230803,102800,157135980,3585,3585,3585,3585,1
|
|
20230803,102700,157132395,3590,3590,3590,3590,3522
|
|
20230803,102600,144488415,3595,3605,3605,3595,2585
|
|
20230803,102500,135190260,3605,3605,3605,3605,0
|
|
20230803,102400,135190260,3605,3605,3605,3605,0
|
|
20230803,102300,135190260,3605,3605,3605,3605,1
|
|
20230803,102200,135186655,3605,3605,3605,3600,633
|
|
20230803,102100,132907760,3605,3605,3605,3605,543
|
|
20230803,102000,130950245,3605,3605,3605,3605,0
|
|
20230803,101900,130950245,3605,3605,3605,3605,25
|
|
20230803,101800,130860120,3605,3605,3605,3605,150
|
|
20230803,101700,130319370,3605,3605,3605,3605,160
|
|
20230803,101600,129742570,3600,3600,3600,3600,1
|
|
20230803,101500,129738970,3600,3600,3600,3600,0
|
|
20230803,101400,129738970,3600,3600,3600,3600,100
|
|
20230803,101300,129378970,3600,3600,3600,3600,4
|
|
20230803,101200,129364570,3605,3605,3605,3605,30
|
|
20230803,101100,129256420,3605,3605,3605,3605,500
|
|
20230803,101000,127453920,3600,3600,3600,3600,0
|
|
20230803,100900,127453920,3600,3605,3605,3600,489
|
|
20230803,100800,125693515,3600,3600,3600,3600,195
|
|
20230803,100700,124991515,3600,3605,3605,3600,183
|
|
20230803,100600,124332270,3610,3610,3610,3605,2711
|
|
20230803,100500,114558090,3610,3610,3610,3610,0
|
|
20230803,100400,114558090,3610,3610,3610,3610,427
|
|
20230803,100300,113016620,3610,3610,3610,3610,1483
|
|
20230803,100200,107662990,3615,3620,3620,3615,3165
|
|
20230803,100100,96221500,3620,3620,3620,3620,1162
|
|
20230803,100000,92015060,3620,3620,3620,3620,1381
|
|
20230803,095900,87015840,3620,3620,3620,3620,0
|
|
20230803,095800,87015840,3620,3620,3620,3620,10
|
|
20230803,095700,86979640,3615,3615,3615,3615,583
|
|
20230803,095600,84872095,3620,3620,3620,3620,2350
|
|
20230803,095500,76365095,3625,3625,3625,3625,150
|
|
20230803,095400,75821345,3620,3620,3620,3620,0
|
|
20230803,095300,75821345,3620,3625,3625,3620,43
|
|
20230803,095200,75665680,3625,3620,3625,3620,106
|
|
20230803,095100,75281955,3630,3620,3630,3620,51
|
|
20230803,095000,75097325,3625,3625,3625,3625,3
|
|
20230803,094900,75086450,3620,3620,3620,3620,927
|
|
20230803,094800,71730710,3630,3630,3630,3630,1
|
|
20230803,094700,71727080,3620,3620,3620,3620,273
|
|
20230803,094600,70738820,3620,3620,3620,3620,0
|
|
20230803,094500,70738820,3620,3620,3620,3620,51
|
|
20230803,094400,70554200,3620,3620,3620,3615,217
|
|
20230803,094300,69769615,3620,3625,3630,3620,1390
|
|
20230803,094200,64735120,3630,3630,3630,3630,20
|
|
20230803,094100,64662520,3635,3635,3635,3635,0
|
|
20230803,094000,64662520,3635,3630,3635,3630,301
|
|
20230803,093900,63569885,3635,3640,3640,3635,833
|
|
20230803,093800,60540830,3640,3640,3640,3640,0
|
|
20230803,093700,60540830,3640,3640,3640,3640,2
|
|
20230803,093600,60533550,3640,3635,3640,3635,6
|
|
20230803,093500,60511735,3640,3635,3640,3635,6
|
|
20230803,093400,60489920,3635,3640,3640,3635,90
|
|
20230803,093300,60162710,3625,3625,3625,3625,1404
|
|
20230803,093200,55073210,3625,3625,3625,3625,700
|
|
20230803,093100,52535710,3625,3625,3625,3625,0
|
|
20230803,093000,52535710,3625,3625,3625,3625,1
|
|
20230803,092900,52532085,3640,3630,3640,3630,89
|
|
20230803,092800,52208985,3640,3650,3650,3640,52
|
|
20230803,092700,52019695,3650,3650,3650,3650,1
|
|
20230803,092600,52016045,3630,3630,3630,3630,0
|
|
20230803,092500,52016045,3630,3650,3650,3630,774
|
|
20230803,092400,49196425,3650,3650,3650,3650,0
|
|
20230803,092300,49196425,3650,3625,3650,3610,2001
|
|
20230803,092200,41954070,3650,3650,3650,3650,0
|
|
20230803,092100,41954070,3650,3650,3650,3650,2
|
|
20230803,092000,41946770,3635,3625,3635,3615,2468
|
|
20230803,091900,33004560,3625,3625,3625,3625,13
|
|
20230803,091800,32957435,3630,3630,3630,3630,0
|
|
20230803,091700,32957435,3630,3630,3630,3630,0
|
|
20230803,091600,32957435,3630,3620,3630,3620,13
|
|
20230803,091500,32910365,3630,3630,3630,3630,0
|
|
20230803,091400,32910365,3630,3630,3630,3630,1
|
|
20230803,091300,32906735,3635,3635,3635,3635,1
|
|
20230803,091200,32903100,3635,3635,3635,3635,1
|
|
20230803,091100,32899465,3630,3610,3630,3610,3
|
|
20230803,091000,32888595,3610,3610,3630,3610,51
|
|
20230803,090900,32704445,3630,3610,3630,3610,636
|
|
20230803,090800,30408465,3610,3610,3620,3610,1568
|
|
20230803,090700,24747965,3620,3620,3620,3620,100
|
|
20230803,090600,24385965,3620,3620,3620,3620,0
|
|
20230803,090500,24385965,3620,3620,3620,3620,80
|
|
20230803,090400,24096365,3615,3615,3620,3610,1876
|
|
20230803,090300,17317860,3620,3630,3630,3620,3653
|
|
20230803,090200,4067895,3630,3630,3630,3630,667
|
|
20230803,090100,1646685,3650,3635,3650,3635,194
|
|
20230803,090000,941465,3635,3635,3635,3635,259
|