617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,191400,951945930,3665,3665,3665,3665,7593
|
|
20230823,191300,951945930,3665,3665,3665,3665,0
|
|
20230823,191200,951945930,3665,3665,3665,3665,0
|
|
20230823,191100,951945930,3665,3665,3665,3665,0
|
|
20230823,191000,951945930,3665,3665,3665,3665,0
|
|
20230823,190900,951945930,3665,3665,3665,3665,0
|
|
20230823,190800,951945930,3665,3665,3665,3665,0
|
|
20230823,190700,951945930,3665,3665,3665,3665,0
|
|
20230823,190600,951945930,3665,3665,3665,3665,0
|
|
20230823,190500,951945930,3665,3665,3665,3665,0
|
|
20230823,190400,951945930,3665,3665,3665,3665,0
|
|
20230823,190300,951945930,3665,3665,3665,3665,0
|
|
20230823,190200,951945930,3665,3665,3665,3665,0
|
|
20230823,190100,951945930,3665,3665,3665,3665,0
|
|
20230823,190000,951945930,3665,3665,3665,3665,0
|
|
20230823,185900,951945930,3665,3665,3665,3665,0
|
|
20230823,185800,951945930,3665,3665,3665,3665,0
|
|
20230823,185700,951945930,3665,3665,3665,3665,0
|
|
20230823,185600,951945930,3665,3665,3665,3665,0
|
|
20230823,185500,951945930,3665,3665,3665,3665,0
|
|
20230823,185400,951945930,3665,3665,3665,3665,0
|
|
20230823,185300,951945930,3665,3665,3665,3665,0
|
|
20230823,185200,951945930,3665,3665,3665,3665,0
|
|
20230823,185100,951945930,3665,3665,3665,3665,0
|
|
20230823,185000,951945930,3665,3665,3665,3665,0
|
|
20230823,184900,951945930,3665,3665,3665,3665,0
|
|
20230823,184800,951945930,3665,3665,3665,3665,0
|
|
20230823,184700,951945930,3665,3665,3665,3665,0
|
|
20230823,184600,951945930,3665,3665,3665,3665,0
|
|
20230823,184500,951945930,3665,3665,3665,3665,0
|
|
20230823,184400,951945930,3665,3665,3665,3665,7593
|
|
20230823,184300,951945930,3665,3665,3665,3665,0
|
|
20230823,184200,951945930,3665,3665,3665,3665,0
|
|
20230823,184100,951945930,3665,3665,3665,3665,0
|
|
20230823,184000,951945930,3665,3665,3665,3665,0
|
|
20230823,183900,951945930,3665,3665,3665,3665,0
|
|
20230823,183800,951945930,3665,3665,3665,3665,0
|
|
20230823,183700,951945930,3665,3665,3665,3665,0
|
|
20230823,183600,951945930,3665,3665,3665,3665,0
|
|
20230823,183500,951945930,3665,3665,3665,3665,0
|
|
20230823,183400,951945930,3665,3665,3665,3665,0
|
|
20230823,183300,951945930,3665,3665,3665,3665,0
|
|
20230823,183200,951945930,3665,3665,3665,3665,0
|
|
20230823,183100,951945930,3665,3665,3665,3665,0
|
|
20230823,183000,951945930,3665,3665,3665,3665,0
|
|
20230823,182900,951945930,3665,3665,3665,3665,0
|
|
20230823,182800,951945930,3665,3665,3665,3665,0
|
|
20230823,182700,951945930,3665,3665,3665,3665,0
|
|
20230823,182600,951945930,3665,3665,3665,3665,0
|
|
20230823,182500,951945930,3665,3665,3665,3665,0
|
|
20230823,182400,951945930,3665,3665,3665,3665,0
|
|
20230823,182300,951945930,3665,3665,3665,3665,0
|
|
20230823,182200,951945930,3665,3665,3665,3665,0
|
|
20230823,182100,951945930,3665,3665,3665,3665,0
|
|
20230823,182000,951945930,3665,3665,3665,3665,0
|
|
20230823,181900,951945930,3665,3665,3665,3665,0
|
|
20230823,181800,951945930,3665,3665,3665,3665,0
|
|
20230823,181700,951945930,3665,3665,3665,3665,0
|
|
20230823,181600,951945930,3665,3665,3665,3665,0
|
|
20230823,181500,951945930,3665,3665,3665,3665,0
|
|
20230823,181400,951945930,3665,3665,3665,3665,7593
|
|
20230823,181300,951945930,3665,3665,3665,3665,0
|
|
20230823,181200,951945930,3665,3665,3665,3665,0
|
|
20230823,181100,951945930,3665,3665,3665,3665,0
|
|
20230823,181000,951945930,3665,3665,3665,3665,0
|
|
20230823,180900,951945930,3665,3665,3665,3665,0
|
|
20230823,180800,951945930,3665,3665,3665,3665,0
|
|
20230823,180700,951945930,3665,3665,3665,3665,0
|
|
20230823,180600,951945930,3665,3665,3665,3665,0
|
|
20230823,180500,951945930,3665,3665,3665,3665,0
|
|
20230823,180400,951945930,3665,3665,3665,3665,0
|
|
20230823,180300,951945930,3665,3665,3665,3665,0
|
|
20230823,180200,951945930,3665,3665,3665,3665,0
|
|
20230823,180100,951945930,3665,3665,3665,3665,0
|
|
20230823,180000,951945930,3665,3665,3665,3665,0
|
|
20230823,175900,951945930,3665,3665,3665,3665,0
|
|
20230823,175800,951945930,3665,3665,3665,3665,0
|
|
20230823,175700,951945930,3665,3665,3665,3665,0
|
|
20230823,175600,951945930,3665,3665,3665,3665,0
|
|
20230823,175500,951945930,3665,3665,3665,3665,0
|
|
20230823,175400,951945930,3665,3665,3665,3665,0
|
|
20230823,175300,951945930,3665,3665,3665,3665,0
|
|
20230823,175200,951945930,3665,3665,3665,3665,0
|
|
20230823,175100,951945930,3665,3665,3665,3665,0
|
|
20230823,175000,951945930,3665,3665,3665,3665,0
|
|
20230823,174900,951945930,3665,3665,3665,3665,0
|
|
20230823,174800,951945930,3665,3665,3665,3665,0
|
|
20230823,174700,951945930,3665,3665,3665,3665,0
|
|
20230823,174600,951945930,3665,3665,3665,3665,0
|
|
20230823,174500,951945930,3665,3665,3665,3665,0
|
|
20230823,174400,951945930,3665,3665,3665,3665,7593
|
|
20230823,174300,951945930,3665,3665,3665,3665,0
|
|
20230823,174200,951945930,3665,3665,3665,3665,0
|
|
20230823,174100,951945930,3665,3665,3665,3665,0
|
|
20230823,174000,951945930,3665,3665,3665,3665,0
|
|
20230823,173900,951945930,3665,3665,3665,3665,0
|
|
20230823,173800,951945930,3665,3665,3665,3665,0
|
|
20230823,173700,951945930,3665,3665,3665,3665,0
|
|
20230823,173600,951945930,3665,3665,3665,3665,0
|
|
20230823,173500,951945930,3665,3665,3665,3665,0
|
|
20230823,173400,951945930,3665,3665,3665,3665,0
|
|
20230823,173300,951945930,3665,3665,3665,3665,0
|
|
20230823,173200,951945930,3665,3665,3665,3665,0
|
|
20230823,173100,951945930,3665,3665,3665,3665,0
|
|
20230823,173000,951945930,3665,3665,3665,3665,0
|
|
20230823,172900,951945930,3665,3665,3665,3665,0
|
|
20230823,172800,951945930,3665,3665,3665,3665,0
|
|
20230823,172700,951945930,3665,3665,3665,3665,0
|
|
20230823,172600,951945930,3665,3665,3665,3665,0
|
|
20230823,172500,951945930,3665,3665,3665,3665,0
|
|
20230823,172400,951945930,3665,3665,3665,3665,0
|
|
20230823,172300,951945930,3665,3665,3665,3665,0
|
|
20230823,172200,951945930,3665,3665,3665,3665,0
|
|
20230823,172100,951945930,3665,3665,3665,3665,0
|
|
20230823,172000,951945930,3665,3665,3665,3665,0
|
|
20230823,171900,951945930,3665,3665,3665,3665,0
|
|
20230823,171800,951945930,3665,3665,3665,3665,0
|
|
20230823,171700,951945930,3665,3665,3665,3665,0
|
|
20230823,171600,951945930,3665,3665,3665,3665,0
|
|
20230823,171500,951945930,3665,3665,3665,3665,0
|
|
20230823,171400,951945930,3665,3665,3665,3665,7593
|
|
20230823,171300,951945930,3665,3665,3665,3665,0
|
|
20230823,171200,951945930,3665,3665,3665,3665,0
|
|
20230823,171100,951945930,3665,3665,3665,3665,0
|
|
20230823,171000,951945930,3665,3665,3665,3665,0
|
|
20230823,170900,951945930,3665,3665,3665,3665,0
|
|
20230823,170800,951945930,3665,3665,3665,3665,0
|
|
20230823,170700,951945930,3665,3665,3665,3665,0
|
|
20230823,170600,951945930,3665,3665,3665,3665,0
|
|
20230823,170500,951945930,3665,3665,3665,3665,0
|
|
20230823,170400,951945930,3665,3665,3665,3665,0
|
|
20230823,170300,951945930,3665,3665,3665,3665,0
|
|
20230823,170200,951945930,3665,3665,3665,3665,0
|
|
20230823,170100,951945930,3665,3665,3665,3665,0
|
|
20230823,170000,951945930,3665,3665,3665,3665,0
|
|
20230823,165900,951945930,3665,3665,3665,3665,0
|
|
20230823,165800,951945930,3665,3665,3665,3665,0
|
|
20230823,165700,951945930,3665,3665,3665,3665,0
|
|
20230823,165600,951945930,3665,3665,3665,3665,0
|
|
20230823,165500,951945930,3665,3665,3665,3665,0
|
|
20230823,165400,951945930,3665,3665,3665,3665,0
|
|
20230823,165300,951945930,3665,3665,3665,3665,0
|
|
20230823,165200,951945930,3665,3665,3665,3665,0
|
|
20230823,165100,951945930,3665,3665,3665,3665,0
|
|
20230823,165000,951945930,3665,3665,3665,3665,0
|
|
20230823,164900,951945930,3665,3665,3665,3665,0
|
|
20230823,164800,951945930,3665,3665,3665,3665,0
|
|
20230823,164700,951945930,3665,3665,3665,3665,0
|
|
20230823,164600,951945930,3665,3665,3665,3665,0
|
|
20230823,164500,951945930,3665,3665,3665,3665,0
|
|
20230823,164400,951945930,3665,3665,3665,3665,7593
|
|
20230823,164300,951945930,3665,3665,3665,3665,0
|
|
20230823,164200,951945930,3665,3665,3665,3665,0
|
|
20230823,164100,951945930,3665,3665,3665,3665,0
|
|
20230823,164000,951945930,3665,3665,3665,3665,0
|
|
20230823,163900,951945930,3665,3665,3665,3665,0
|
|
20230823,163800,951945930,3665,3665,3665,3665,0
|
|
20230823,163700,951945930,3665,3665,3665,3665,0
|
|
20230823,163600,951945930,3665,3665,3665,3665,0
|
|
20230823,163500,951945930,3665,3665,3665,3665,0
|
|
20230823,163400,951945930,3665,3665,3665,3665,0
|
|
20230823,163300,951945930,3665,3665,3665,3665,0
|
|
20230823,163200,951945930,3665,3665,3665,3665,0
|
|
20230823,163100,951945930,3665,3665,3665,3665,0
|
|
20230823,163000,951945930,3665,3665,3665,3665,0
|
|
20230823,162900,951945930,3665,3665,3665,3665,0
|
|
20230823,162800,951945930,3665,3665,3665,3665,0
|
|
20230823,162700,951945930,3665,3665,3665,3665,0
|
|
20230823,162600,951945930,3665,3665,3665,3665,0
|
|
20230823,162500,951945930,3665,3665,3665,3665,0
|
|
20230823,162400,951945930,3665,3665,3665,3665,0
|
|
20230823,162300,951945930,3665,3665,3665,3665,0
|
|
20230823,162200,951945930,3665,3665,3665,3665,0
|
|
20230823,162100,951945930,3665,3665,3665,3665,0
|
|
20230823,162000,951945930,3665,3665,3665,3665,0
|
|
20230823,161900,951945930,3665,3665,3665,3665,0
|
|
20230823,161800,951945930,3665,3665,3665,3665,0
|
|
20230823,161700,951945930,3665,3665,3665,3665,0
|
|
20230823,161600,951945930,3665,3665,3665,3665,0
|
|
20230823,161500,951945930,3665,3665,3665,3665,0
|
|
20230823,161400,951945930,3665,3665,3665,3665,7593
|
|
20230823,161300,951945930,3665,3665,3665,3665,0
|
|
20230823,161200,951945930,3665,3665,3665,3665,0
|
|
20230823,161100,951945930,3665,3665,3665,3665,0
|
|
20230823,161000,951945930,3665,3665,3665,3665,0
|
|
20230823,160900,951945930,3665,3665,3665,3665,0
|
|
20230823,160800,951945930,3665,3665,3665,3665,0
|
|
20230823,160700,951945930,3665,3665,3665,3665,0
|
|
20230823,160600,951945930,3665,3665,3665,3665,0
|
|
20230823,160500,951945930,3665,3665,3665,3665,0
|
|
20230823,160400,951945930,3665,3665,3665,3665,0
|
|
20230823,160300,951945930,3665,3665,3665,3665,0
|
|
20230823,160200,951945930,3665,3665,3665,3665,0
|
|
20230823,160100,951945930,3665,3665,3665,3665,0
|
|
20230823,160000,951945930,3665,3665,3665,3665,0
|
|
20230823,155900,951945930,3665,3665,3665,3665,0
|
|
20230823,155800,951945930,3665,3665,3665,3665,0
|
|
20230823,155700,951945930,3665,3665,3665,3665,0
|
|
20230823,155600,951945930,3665,3665,3665,3665,0
|
|
20230823,155500,951945930,3665,3665,3665,3665,0
|
|
20230823,155400,951945930,3665,3665,3665,3665,0
|
|
20230823,155300,951945930,3665,3665,3665,3665,0
|
|
20230823,155200,951945930,3665,3665,3665,3665,0
|
|
20230823,155100,951945930,3665,3665,3665,3665,0
|
|
20230823,155000,951945930,3665,3665,3665,3665,0
|
|
20230823,154900,951945930,3665,3665,3665,3665,0
|
|
20230823,154800,951945930,3665,3665,3665,3665,0
|
|
20230823,154700,951945930,3665,3665,3665,3665,0
|
|
20230823,154600,951945930,3665,3665,3665,3665,0
|
|
20230823,154500,951945930,3665,3665,3665,3665,0
|
|
20230823,154400,951945930,3665,3665,3665,3665,7593
|
|
20230823,154300,951945930,3665,3665,3665,3665,0
|
|
20230823,154200,951945930,3665,3665,3665,3665,0
|
|
20230823,154100,951945930,3665,3665,3665,3665,0
|
|
20230823,154000,951945930,3665,3665,3665,3665,0
|
|
20230823,153900,951945930,3665,3665,3665,3665,0
|
|
20230823,153800,951945930,3665,3665,3665,3665,0
|
|
20230823,153700,951945930,3665,3665,3665,3665,0
|
|
20230823,153600,951945930,3665,3665,3665,3665,0
|
|
20230823,153500,951945930,3665,3665,3665,3665,0
|
|
20230823,153400,951945930,3665,3665,3665,3665,0
|
|
20230823,153300,951945930,3665,3665,3665,3665,0
|
|
20230823,153200,951945930,3665,3665,3665,3665,0
|
|
20230823,153100,951945930,3665,3665,3665,3665,0
|
|
20230823,153000,951945930,3665,3665,3665,3665,7593
|
|
20230823,152900,924117585,3665,3665,3665,3665,0
|
|
20230823,152800,924117585,3665,3665,3665,3665,0
|
|
20230823,152700,924117585,3665,3665,3665,3665,0
|
|
20230823,152600,924117585,3665,3665,3665,3665,0
|
|
20230823,152500,924117585,3665,3665,3665,3665,0
|
|
20230823,152400,924117585,3665,3665,3665,3665,0
|
|
20230823,152300,924117585,3665,3665,3665,3665,0
|
|
20230823,152200,924117585,3665,3665,3665,3665,0
|
|
20230823,152100,924117585,3665,3665,3665,3665,0
|
|
20230823,152000,924117585,3665,3665,3665,3665,0
|
|
20230823,151900,924117585,3665,3665,3670,3665,3175
|
|
20230823,151800,912481160,3680,3665,3680,3665,100
|
|
20230823,151700,912114590,3665,3670,3670,3665,34
|
|
20230823,151600,911989945,3680,3670,3680,3665,1103
|
|
20230823,151500,907945490,3670,3680,3680,3665,1115
|
|
20230823,151400,903857265,3680,3680,3680,3680,2001
|
|
20230823,151300,896493585,3670,3670,3670,3670,1
|
|
20230823,151200,896489915,3670,3670,3670,3670,34
|
|
20230823,151100,896365135,3670,3670,3670,3670,0
|
|
20230823,151000,896365135,3670,3670,3670,3670,0
|
|
20230823,150900,896365135,3670,3670,3680,3670,1702
|
|
20230823,150800,890118775,3670,3685,3685,3670,1002
|
|
20230823,150700,886441405,3670,3680,3680,3670,4053
|
|
20230823,150600,871542955,3680,3680,3680,3680,60
|
|
20230823,150500,871322155,3685,3675,3685,3675,112
|
|
20230823,150400,870910535,3685,3685,3685,3685,646
|
|
20230823,150300,868530025,3685,3675,3685,3675,400
|
|
20230823,150200,867057025,3685,3685,3685,3685,43
|
|
20230823,150100,866898570,3685,3685,3685,3685,5
|
|
20230823,150000,866880145,3685,3685,3685,3685,9
|
|
20230823,145900,866846980,3675,3675,3675,3675,432
|
|
20230823,145800,865259380,3685,3685,3685,3685,1
|
|
20230823,145700,865255695,3680,3680,3680,3680,3288
|
|
20230823,145600,853155855,3680,3680,3680,3680,0
|
|
20230823,145500,853155855,3680,3675,3680,3670,2358
|
|
20230823,145400,844499865,3680,3675,3680,3675,34
|
|
20230823,145300,844374910,3680,3680,3680,3680,0
|
|
20230823,145200,844374910,3680,3680,3680,3680,39
|
|
20230823,145100,844231390,3680,3680,3680,3680,0
|
|
20230823,145000,844231390,3680,3680,3680,3680,0
|
|
20230823,144900,844231390,3680,3675,3680,3675,17
|
|
20230823,144800,844168910,3670,3670,3670,3670,30
|
|
20230823,144700,844058810,3680,3670,3680,3670,1679
|
|
20230823,144600,837888705,3675,3675,3675,3675,0
|
|
20230823,144500,837888705,3675,3675,3675,3675,0
|
|
20230823,144400,837888705,3675,3675,3675,3675,0
|
|
20230823,144300,837888705,3675,3675,3675,3675,12
|
|
20230823,144200,837844605,3665,3665,3665,3665,0
|
|
20230823,144100,837844605,3665,3665,3665,3665,0
|
|
20230823,144000,837844605,3665,3665,3665,3665,110
|
|
20230823,143900,837441455,3675,3675,3675,3675,8
|
|
20230823,143800,837412055,3675,3670,3675,3670,318
|
|
20230823,143700,836244990,3670,3670,3670,3670,0
|
|
20230823,143600,836244990,3670,3665,3670,3665,1984
|
|
20230823,143500,828968710,3665,3665,3665,3665,18
|
|
20230823,143400,828902740,3675,3675,3675,3675,2
|
|
20230823,143300,828895390,3665,3665,3665,3665,2145
|
|
20230823,143200,821033965,3665,3665,3665,3665,0
|
|
20230823,143100,821033965,3665,3670,3670,3665,6059
|
|
20230823,143000,798821830,3675,3675,3675,3675,598
|
|
20230823,142900,796624180,3675,3670,3675,3670,131
|
|
20230823,142800,796143405,3670,3670,3670,3670,0
|
|
20230823,142700,796143405,3670,3670,3670,3670,62
|
|
20230823,142600,795915865,3670,3670,3670,3670,0
|
|
20230823,142500,795915865,3670,3670,3670,3670,150
|
|
20230823,142400,795365365,3670,3670,3670,3670,0
|
|
20230823,142300,795365365,3670,3670,3670,3670,1
|
|
20230823,142200,795361695,3670,3670,3670,3670,0
|
|
20230823,142100,795361695,3670,3670,3670,3670,2200
|
|
20230823,142000,787287695,3675,3670,3675,3670,110
|
|
20230823,141900,786883900,3670,3670,3670,3670,0
|
|
20230823,141800,786883900,3670,3670,3670,3670,0
|
|
20230823,141700,786883900,3670,3670,3670,3670,103
|
|
20230823,141600,786505890,3670,3680,3680,3670,2
|
|
20230823,141500,786498540,3670,3670,3670,3670,0
|
|
20230823,141400,786498540,3670,3670,3670,3670,0
|
|
20230823,141300,786498540,3670,3675,3675,3670,4083
|
|
20230823,141200,771511925,3675,3675,3675,3675,0
|
|
20230823,141100,771511925,3675,3675,3675,3675,0
|
|
20230823,141000,771511925,3675,3675,3675,3675,31
|
|
20230823,140900,771398000,3675,3675,3675,3675,299
|
|
20230823,140800,770299175,3680,3680,3680,3680,1
|
|
20230823,140700,770295495,3675,3675,3675,3675,0
|
|
20230823,140600,770295495,3675,3675,3675,3675,105
|
|
20230823,140500,769909620,3675,3675,3675,3675,0
|
|
20230823,140400,769909620,3675,3675,3675,3675,0
|
|
20230823,140300,769909620,3675,3675,3675,3675,0
|
|
20230823,140200,769909620,3675,3675,3675,3675,50
|
|
20230823,140100,769725870,3675,3675,3675,3675,0
|
|
20230823,140000,769725870,3675,3675,3675,3675,0
|
|
20230823,135900,769725870,3675,3675,3675,3675,73
|
|
20230823,135800,769457595,3680,3675,3680,3675,110
|
|
20230823,135700,769053095,3675,3675,3675,3675,780
|
|
20230823,135600,766186595,3675,3675,3675,3675,0
|
|
20230823,135500,766186595,3675,3675,3675,3675,107
|
|
20230823,135400,765793370,3685,3685,3685,3685,20
|
|
20230823,135300,765719670,3685,3685,3685,3685,1
|
|
20230823,135200,765715985,3680,3680,3680,3680,0
|
|
20230823,135100,765715985,3680,3680,3680,3680,0
|
|
20230823,135000,765715985,3680,3680,3680,3680,10
|
|
20230823,134900,765679185,3685,3685,3685,3685,20
|
|
20230823,134800,765605485,3685,3685,3685,3685,1
|
|
20230823,134700,765601800,3685,3685,3685,3685,0
|
|
20230823,134600,765601800,3685,3685,3685,3685,0
|
|
20230823,134500,765601800,3685,3685,3685,3685,0
|
|
20230823,134400,765601800,3685,3675,3685,3675,2129
|
|
20230823,134300,757773310,3675,3675,3675,3675,0
|
|
20230823,134200,757773310,3675,3675,3675,3675,137
|
|
20230823,134100,757269835,3680,3680,3680,3680,32
|
|
20230823,134000,757152075,3675,3675,3675,3675,323
|
|
20230823,133900,755965050,3675,3675,3675,3675,0
|
|
20230823,133800,755965050,3675,3675,3675,3675,60
|
|
20230823,133700,755744550,3675,3680,3680,3675,1000
|
|
20230823,133600,752066885,3680,3680,3680,3680,40
|
|
20230823,133500,751919685,3680,3680,3680,3680,505
|
|
20230823,133400,750061285,3680,3680,3680,3680,50
|
|
20230823,133300,749877285,3680,3680,3680,3680,100
|
|
20230823,133200,749509285,3680,3680,3680,3680,1080
|
|
20230823,133100,745534885,3685,3685,3685,3685,182
|
|
20230823,133000,744864215,3685,3685,3685,3685,0
|
|
20230823,132900,744864215,3685,3685,3685,3685,0
|
|
20230823,132800,744864215,3685,3685,3685,3685,150
|
|
20230823,132700,744311465,3685,3685,3685,3685,0
|
|
20230823,132600,744311465,3685,3685,3685,3685,1140
|
|
20230823,132500,740110565,3680,3680,3680,3680,974
|
|
20230823,132400,736526245,3680,3680,3680,3680,0
|
|
20230823,132300,736526245,3680,3680,3680,3680,1
|
|
20230823,132200,736522565,3680,3675,3680,3675,179
|
|
20230823,132100,735863895,3675,3675,3680,3675,1543
|
|
20230823,132000,730192485,3675,3670,3675,3670,784
|
|
20230823,131900,727314780,3665,3665,3665,3665,30
|
|
20230823,131800,727204830,3670,3670,3670,3670,304
|
|
20230823,131700,726089150,3670,3670,3670,3670,0
|
|
20230823,131600,726089150,3670,3670,3670,3670,1
|
|
20230823,131500,726085480,3670,3665,3670,3665,1354
|
|
20230823,131400,721116320,3665,3665,3665,3665,8
|
|
20230823,131300,721087000,3665,3665,3665,3665,4
|
|
20230823,131200,721072340,3665,3665,3670,3665,331
|
|
20230823,131100,719858435,3665,3665,3665,3665,199
|
|
20230823,131000,719129100,3665,3665,3665,3665,84
|
|
20230823,130900,718821240,3665,3680,3680,3665,2144
|
|
20230823,130800,710957090,3680,3675,3680,3670,360
|
|
20230823,130700,709635875,3675,3675,3675,3675,0
|
|
20230823,130600,709635875,3675,3675,3675,3675,0
|
|
20230823,130500,709635875,3675,3675,3675,3675,0
|
|
20230823,130400,709635875,3675,3675,3675,3675,0
|
|
20230823,130300,709635875,3675,3675,3675,3675,10
|
|
20230823,130200,709599125,3675,3675,3675,3675,1004
|
|
20230823,130100,705909425,3670,3670,3670,3670,49
|
|
20230823,130000,705729595,3670,3670,3670,3670,109
|
|
20230823,125900,705329565,3670,3675,3675,3670,511
|
|
20230823,125800,703453195,3675,3670,3675,3670,626
|
|
20230823,125700,701155770,3675,3675,3675,3675,800
|
|
20230823,125600,698215770,3675,3680,3680,3675,4032
|
|
20230823,125500,683398165,3685,3675,3685,3675,439
|
|
20230823,125400,681782150,3685,3685,3685,3685,0
|
|
20230823,125300,681782150,3685,3680,3685,3680,377
|
|
20230823,125200,680394785,3680,3680,3680,3680,0
|
|
20230823,125100,680394785,3680,3680,3680,3680,840
|
|
20230823,125000,677303585,3680,3680,3680,3680,332
|
|
20230823,124900,676081825,3675,3675,3675,3675,2
|
|
20230823,124800,676074475,3680,3680,3680,3680,10
|
|
20230823,124700,676037675,3680,3680,3680,3680,0
|
|
20230823,124600,676037675,3680,3680,3680,3680,282
|
|
20230823,124500,674999915,3680,3680,3680,3680,400
|
|
20230823,124400,673527915,3685,3685,3685,3685,206
|
|
20230823,124300,672768805,3680,3685,3685,3680,572
|
|
20230823,124200,670660990,3685,3685,3685,3685,0
|
|
20230823,124100,670660990,3685,3690,3690,3680,1865
|
|
20230823,124000,663794725,3685,3685,3685,3685,77
|
|
20230823,123900,663510980,3685,3685,3685,3685,357
|
|
20230823,123800,662195435,3685,3685,3685,3685,0
|
|
20230823,123700,662195435,3685,3685,3685,3685,737
|
|
20230823,123600,659479590,3680,3680,3680,3680,263
|
|
20230823,123500,658511750,3685,3680,3685,3680,542
|
|
20230823,123400,656515255,3680,3680,3680,3680,332
|
|
20230823,123300,655293495,3680,3680,3680,3680,0
|
|
20230823,123200,655293495,3680,3680,3680,3680,398
|
|
20230823,123100,653828855,3680,3680,3680,3680,1744
|
|
20230823,123000,647410935,3680,3680,3680,3675,362
|
|
20230823,122900,646080575,3680,3680,3680,3680,388
|
|
20230823,122800,644652735,3675,3675,3675,3675,1573
|
|
20230823,122700,638871960,3675,3675,3675,3675,261
|
|
20230823,122600,637912785,3680,3680,3680,3680,138
|
|
20230823,122500,637404945,3680,3685,3685,3675,91
|
|
20230823,122400,637070065,3675,3675,3675,3675,80
|
|
20230823,122300,636776065,3680,3680,3680,3680,258
|
|
20230823,122200,635826625,3685,3685,3685,3685,1
|
|
20230823,122100,635822940,3680,3680,3680,3680,0
|
|
20230823,122000,635822940,3680,3680,3680,3680,514
|
|
20230823,121900,633931420,3680,3680,3680,3680,300
|
|
20230823,121800,632827420,3680,3680,3680,3680,236
|
|
20230823,121700,631958940,3685,3685,3685,3685,0
|
|
20230823,121600,631958940,3685,3685,3685,3680,429
|
|
20230823,121500,630380070,3685,3680,3685,3680,3001
|
|
20230823,121400,619336385,3685,3685,3685,3685,1
|
|
20230823,121300,619332700,3685,3685,3685,3685,0
|
|
20230823,121200,619332700,3685,3685,3685,3685,290
|
|
20230823,121100,618264050,3685,3685,3685,3685,55
|
|
20230823,121000,618061375,3685,3685,3685,3685,1
|
|
20230823,120900,618057690,3685,3685,3685,3685,277
|
|
20230823,120800,617036945,3685,3685,3685,3685,0
|
|
20230823,120700,617036945,3685,3690,3690,3685,795
|
|
20230823,120600,614107275,3690,3690,3690,3690,0
|
|
20230823,120500,614107275,3690,3690,3690,3690,1
|
|
20230823,120400,614103585,3690,3685,3690,3685,236
|
|
20230823,120300,613233920,3685,3685,3685,3685,0
|
|
20230823,120200,613233920,3685,3685,3685,3685,474
|
|
20230823,120100,611487230,3685,3685,3685,3685,0
|
|
20230823,120000,611487230,3685,3685,3685,3685,279
|
|
20230823,115900,610459115,3690,3690,3690,3690,270
|
|
20230823,115800,609462815,3690,3690,3690,3690,50
|
|
20230823,115700,609278315,3685,3685,3685,3685,334
|
|
20230823,115600,608047525,3685,3685,3685,3685,2
|
|
20230823,115500,608040155,3685,3690,3690,3685,387
|
|
20230823,115400,606614040,3685,3685,3685,3685,0
|
|
20230823,115300,606614040,3685,3685,3685,3685,325
|
|
20230823,115200,605416415,3685,3685,3685,3685,900
|
|
20230823,115100,602099915,3685,3685,3685,3685,295
|
|
20230823,115000,601012840,3685,3685,3685,3685,0
|
|
20230823,114900,601012840,3685,3685,3685,3685,131
|
|
20230823,114800,600530105,3685,3685,3685,3685,363
|
|
20230823,114700,599192450,3685,3680,3685,3680,267
|
|
20230823,114600,598208605,3680,3680,3680,3680,200
|
|
20230823,114500,597472605,3685,3685,3685,3685,30
|
|
20230823,114400,597362055,3685,3685,3685,3685,299
|
|
20230823,114300,596260240,3685,3685,3685,3685,170
|
|
20230823,114200,595633790,3685,3685,3685,3685,60
|
|
20230823,114100,595412690,3685,3685,3685,3685,231
|
|
20230823,114000,594561455,3685,3685,3685,3685,3510
|
|
20230823,113900,581627105,3690,3685,3690,3685,515
|
|
20230823,113800,579726785,3690,3690,3690,3690,0
|
|
20230823,113700,579726785,3690,3690,3690,3690,50
|
|
20230823,113600,579542285,3690,3690,3690,3690,28
|
|
20230823,113500,579438965,3690,3690,3690,3690,125
|
|
20230823,113400,578977715,3690,3690,3690,3690,221
|
|
20230823,113300,578162225,3690,3690,3690,3690,2159
|
|
20230823,113200,570195515,3690,3690,3690,3690,240
|
|
20230823,113100,569309915,3690,3690,3690,3690,0
|
|
20230823,113000,569309915,3690,3690,3690,3690,346
|
|
20230823,112900,568033175,3690,3695,3695,3690,714
|
|
20230823,112800,565396015,3695,3690,3695,3690,324
|
|
20230823,112700,564200205,3690,3690,3690,3690,35
|
|
20230823,112600,564071055,3690,3690,3690,3690,126
|
|
20230823,112500,563606115,3690,3690,3690,3690,453
|
|
20230823,112400,561934545,3690,3695,3695,3690,927
|
|
20230823,112300,558510030,3690,3690,3690,3690,268
|
|
20230823,112200,557521110,3690,3690,3690,3690,0
|
|
20230823,112100,557521110,3690,3690,3690,3690,1
|
|
20230823,112000,557517420,3690,3695,3695,3690,190
|
|
20230823,111900,556816120,3695,3690,3695,3690,380
|
|
20230823,111800,555413915,3690,3690,3690,3690,113
|
|
20230823,111700,554996945,3695,3695,3695,3695,1
|
|
20230823,111600,554993250,3690,3690,3690,3690,479
|
|
20230823,111500,553225740,3690,3695,3695,3690,411
|
|
20230823,111400,551708830,3695,3695,3695,3695,778
|
|
20230823,111300,548834120,3690,3690,3690,3690,0
|
|
20230823,111200,548834120,3690,3690,3690,3690,131
|
|
20230823,111100,548350730,3690,3690,3690,3690,3
|
|
20230823,111000,548339660,3695,3695,3695,3695,0
|
|
20230823,110900,548339660,3695,3695,3695,3695,606
|
|
20230823,110800,546100490,3695,3695,3695,3695,1258
|
|
20230823,110700,541452180,3690,3695,3695,3690,163
|
|
20230823,110600,540849945,3700,3700,3700,3700,885
|
|
20230823,110500,537575445,3695,3695,3695,3695,269
|
|
20230823,110400,536581490,3700,3700,3700,3700,0
|
|
20230823,110300,536581490,3700,3700,3700,3700,114
|
|
20230823,110200,536159690,3695,3695,3695,3695,382
|
|
20230823,110100,534748200,3700,3700,3700,3700,112
|
|
20230823,110000,534333800,3695,3690,3695,3690,540
|
|
20230823,105900,532339690,3700,3700,3700,3700,2
|
|
20230823,105800,532332290,3700,3700,3700,3700,1
|
|
20230823,105700,532328590,3685,3690,3690,3685,1755
|
|
20230823,105600,525854300,3695,3695,3695,3695,245
|
|
20230823,105500,524949025,3700,3705,3705,3700,408
|
|
20230823,105400,523438925,3710,3705,3710,3700,467
|
|
20230823,105300,521708915,3705,3710,3710,3705,438
|
|
20230823,105200,520085905,3705,3700,3705,3700,1148
|
|
20230823,105100,515836105,3700,3705,3705,3700,227
|
|
20230823,105000,514996200,3700,3700,3700,3700,329
|
|
20230823,104900,513778900,3700,3700,3700,3700,107
|
|
20230823,104800,513383000,3700,3700,3700,3700,100
|
|
20230823,104700,513013000,3700,3695,3700,3695,233
|
|
20230823,104600,512151660,3685,3695,3695,3685,305
|
|
20230823,104500,511026370,3700,3700,3700,3700,300
|
|
20230823,104400,509916370,3700,3700,3700,3700,395
|
|
20230823,104300,508454870,3700,3700,3700,3700,101
|
|
20230823,104200,508081170,3695,3695,3700,3690,1355
|
|
20230823,104100,503074840,3685,3685,3685,3685,100
|
|
20230823,104000,502706340,3685,3690,3690,3685,24
|
|
20230823,103900,502617830,3690,3690,3690,3690,1632
|
|
20230823,103800,496595750,3700,3700,3700,3700,3
|
|
20230823,103700,496584650,3700,3700,3700,3700,0
|
|
20230823,103600,496584650,3700,3700,3700,3700,0
|
|
20230823,103500,496584650,3700,3695,3700,3695,457
|
|
20230823,103400,494894765,3710,3685,3710,3685,1732
|
|
20230823,103300,488492015,3685,3695,3695,3685,201
|
|
20230823,103200,487751320,3690,3690,3690,3690,190
|
|
20230823,103100,487050220,3690,3690,3700,3690,315
|
|
20230823,103000,485887650,3690,3700,3700,3690,2970
|
|
20230823,102900,474919275,3695,3695,3695,3695,1350
|
|
20230823,102800,469931025,3695,3695,3695,3695,0
|
|
20230823,102700,469931025,3695,3695,3695,3695,379
|
|
20230823,102600,468530620,3700,3700,3700,3700,454
|
|
20230823,102500,466850820,3700,3705,3710,3700,2092
|
|
20230823,102400,459101070,3700,3700,3700,3700,0
|
|
20230823,102300,459101070,3700,3705,3705,3700,778
|
|
20230823,102200,456219970,3700,3700,3700,3700,78
|
|
20230823,102100,455931370,3705,3705,3705,3705,20
|
|
20230823,102000,455857270,3710,3710,3710,3710,10
|
|
20230823,101900,455820170,3710,3710,3710,3710,50
|
|
20230823,101800,455634670,3705,3705,3705,3705,202
|
|
20230823,101700,454886260,3705,3710,3710,3705,2778
|
|
20230823,101600,444590615,3715,3710,3715,3710,603
|
|
20230823,101500,442353470,3710,3710,3710,3710,1
|
|
20230823,101400,442349760,3710,3710,3710,3710,20
|
|
20230823,101300,442275560,3715,3715,3715,3715,11
|
|
20230823,101200,442234695,3715,3705,3715,3705,963
|
|
20230823,101100,438664270,3710,3715,3715,3710,72
|
|
20230823,101000,438397140,3715,3715,3715,3715,200
|
|
20230823,100900,437654140,3720,3720,3720,3720,8
|
|
20230823,100800,437624380,3720,3715,3720,3715,1421
|
|
20230823,100700,432344405,3710,3715,3715,3710,762
|
|
20230823,100600,429517380,3715,3715,3715,3715,232
|
|
20230823,100500,428655500,3715,3715,3715,3715,116
|
|
20230823,100400,428224560,3720,3725,3725,3720,801
|
|
20230823,100300,425244820,3725,3725,3725,3725,0
|
|
20230823,100200,425244820,3725,3720,3730,3720,1884
|
|
20230823,100100,418225005,3715,3715,3715,3710,1549
|
|
20230823,100000,412471155,3715,3715,3715,3715,101
|
|
20230823,095900,412095940,3715,3715,3715,3715,216
|
|
20230823,095800,411293500,3720,3720,3720,3720,3
|
|
20230823,095700,411282340,3720,3720,3725,3720,301
|
|
20230823,095600,410162615,3720,3715,3720,3715,380
|
|
20230823,095500,408749475,3725,3725,3725,3725,0
|
|
20230823,095400,408749475,3725,3720,3725,3720,70
|
|
20230823,095300,408489065,3715,3700,3715,3695,3687
|
|
20230823,095200,394845430,3695,3705,3705,3690,4478
|
|
20230823,095100,378297690,3710,3720,3720,3710,540
|
|
20230823,095000,376293290,3720,3720,3720,3720,510
|
|
20230823,094900,374396090,3720,3720,3720,3720,97
|
|
20230823,094800,374035250,3715,3715,3715,3715,962
|
|
20230823,094700,370461420,3715,3715,3715,3715,19
|
|
20230823,094600,370390835,3715,3710,3715,3710,1127
|
|
20230823,094500,366209120,3705,3705,3705,3705,1473
|
|
20230823,094400,360751655,3705,3715,3715,3705,984
|
|
20230823,094300,357100765,3720,3720,3720,3720,8
|
|
20230823,094200,357071005,3720,3720,3720,3715,696
|
|
20230823,094100,354485305,3715,3720,3720,3715,779
|
|
20230823,094000,351591315,3715,3720,3720,3715,1118
|
|
20230823,093900,347437530,3720,3725,3740,3720,2568
|
|
20230823,093800,337859730,3740,3720,3740,3720,2036
|
|
20230823,093700,330253330,3720,3720,3725,3715,631
|
|
20230823,093600,327908480,3720,3720,3725,3715,1670
|
|
20230823,093500,321701175,3720,3720,3725,3720,160
|
|
20230823,093400,321105725,3730,3725,3730,3720,875
|
|
20230823,093300,317849890,3725,3725,3725,3725,371
|
|
20230823,093200,316467915,3725,3725,3725,3725,3
|
|
20230823,093100,316456740,3735,3740,3740,3725,2951
|
|
20230823,093000,305440550,3740,3740,3740,3740,267
|
|
20230823,092900,304441970,3745,3740,3745,3740,585
|
|
20230823,092800,302253850,3745,3745,3755,3745,10971
|
|
20230823,092700,261162745,3740,3730,3745,3725,3453
|
|
20230823,092600,248273375,3740,3735,3740,3730,963
|
|
20230823,092500,244674050,3740,3730,3740,3730,60
|
|
20230823,092400,244450150,3725,3735,3740,3725,1658
|
|
20230823,092300,238259005,3735,3735,3740,3735,684
|
|
20230823,092200,235704225,3735,3740,3740,3735,137
|
|
20230823,092100,235191850,3745,3750,3750,3745,1319
|
|
20230823,092000,230250540,3745,3760,3760,3745,805
|
|
20230823,091900,227230065,3755,3770,3770,3750,4832
|
|
20230823,091800,209091190,3770,3755,3770,3750,6410
|
|
20230823,091700,184987925,3740,3750,3755,3740,3380
|
|
20230823,091600,172321280,3750,3745,3755,3730,5469
|
|
20230823,091500,151821000,3745,3730,3745,3730,9543
|
|
20230823,091400,116152455,3735,3735,3740,3730,3166
|
|
20230823,091300,104338470,3735,3725,3735,3720,6966
|
|
20230823,091200,78346895,3730,3710,3730,3705,8259
|
|
20230823,091100,47602210,3715,3710,3715,3710,408
|
|
20230823,091000,46088525,3710,3710,3710,3710,400
|
|
20230823,090900,44604525,3710,3705,3710,3700,1173
|
|
20230823,090800,40256160,3705,3690,3705,3690,468
|
|
20230823,090700,38525420,3695,3700,3700,3690,1237
|
|
20230823,090600,33957715,3700,3705,3705,3700,323
|
|
20230823,090500,32762115,3705,3710,3710,3705,1517
|
|
20230823,090400,27141625,3705,3700,3715,3700,789
|
|
20230823,090300,24218430,3700,3690,3700,3690,128
|
|
20230823,090200,23744990,3685,3675,3685,3675,280
|
|
20230823,090100,22713210,3675,3685,3685,3675,4001
|
|
20230823,090000,7989085,3690,3685,3690,3685,2168
|