627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,192400,707983680,3535,3535,3535,3535,4840
|
|
20230824,192300,707983680,3535,3535,3535,3535,0
|
|
20230824,192200,707983680,3535,3535,3535,3535,0
|
|
20230824,192100,707983680,3535,3535,3535,3535,0
|
|
20230824,192000,707983680,3535,3535,3535,3535,0
|
|
20230824,191900,707983680,3535,3535,3535,3535,0
|
|
20230824,191800,707983680,3535,3535,3535,3535,0
|
|
20230824,191700,707983680,3535,3535,3535,3535,0
|
|
20230824,191600,707983680,3535,3535,3535,3535,0
|
|
20230824,191500,707983680,3535,3535,3535,3535,0
|
|
20230824,191400,707983680,3535,3535,3535,3535,0
|
|
20230824,191300,707983680,3535,3535,3535,3535,0
|
|
20230824,191200,707983680,3535,3535,3535,3535,0
|
|
20230824,191100,707983680,3535,3535,3535,3535,0
|
|
20230824,191000,707983680,3535,3535,3535,3535,0
|
|
20230824,190900,707983680,3535,3535,3535,3535,0
|
|
20230824,190800,707983680,3535,3535,3535,3535,0
|
|
20230824,190700,707983680,3535,3535,3535,3535,0
|
|
20230824,190600,707983680,3535,3535,3535,3535,0
|
|
20230824,190500,707983680,3535,3535,3535,3535,0
|
|
20230824,190400,707983680,3535,3535,3535,3535,0
|
|
20230824,190300,707983680,3535,3535,3535,3535,0
|
|
20230824,190200,707983680,3535,3535,3535,3535,0
|
|
20230824,190100,707983680,3535,3535,3535,3535,0
|
|
20230824,190000,707983680,3535,3535,3535,3535,0
|
|
20230824,185900,707983680,3535,3535,3535,3535,0
|
|
20230824,185800,707983680,3535,3535,3535,3535,0
|
|
20230824,185700,707983680,3535,3535,3535,3535,0
|
|
20230824,185600,707983680,3535,3535,3535,3535,0
|
|
20230824,185500,707983680,3535,3535,3535,3535,0
|
|
20230824,185400,707983680,3535,3535,3535,3535,4840
|
|
20230824,185300,707983680,3535,3535,3535,3535,0
|
|
20230824,185200,707983680,3535,3535,3535,3535,0
|
|
20230824,185100,707983680,3535,3535,3535,3535,0
|
|
20230824,185000,707983680,3535,3535,3535,3535,0
|
|
20230824,184900,707983680,3535,3535,3535,3535,0
|
|
20230824,184800,707983680,3535,3535,3535,3535,0
|
|
20230824,184700,707983680,3535,3535,3535,3535,0
|
|
20230824,184600,707983680,3535,3535,3535,3535,0
|
|
20230824,184500,707983680,3535,3535,3535,3535,0
|
|
20230824,184400,707983680,3535,3535,3535,3535,0
|
|
20230824,184300,707983680,3535,3535,3535,3535,0
|
|
20230824,184200,707983680,3535,3535,3535,3535,0
|
|
20230824,184100,707983680,3535,3535,3535,3535,0
|
|
20230824,184000,707983680,3535,3535,3535,3535,0
|
|
20230824,183900,707983680,3535,3535,3535,3535,0
|
|
20230824,183800,707983680,3535,3535,3535,3535,0
|
|
20230824,183700,707983680,3535,3535,3535,3535,0
|
|
20230824,183600,707983680,3535,3535,3535,3535,0
|
|
20230824,183500,707983680,3535,3535,3535,3535,0
|
|
20230824,183400,707983680,3535,3535,3535,3535,0
|
|
20230824,183300,707983680,3535,3535,3535,3535,0
|
|
20230824,183200,707983680,3535,3535,3535,3535,0
|
|
20230824,183100,707983680,3535,3535,3535,3535,0
|
|
20230824,183000,707983680,3535,3535,3535,3535,0
|
|
20230824,182900,707983680,3535,3535,3535,3535,0
|
|
20230824,182800,707983680,3535,3535,3535,3535,0
|
|
20230824,182700,707983680,3535,3535,3535,3535,0
|
|
20230824,182600,707983680,3535,3535,3535,3535,0
|
|
20230824,182500,707983680,3535,3535,3535,3535,0
|
|
20230824,182400,707983680,3535,3535,3535,3535,4840
|
|
20230824,182300,707983680,3535,3535,3535,3535,0
|
|
20230824,182200,707983680,3535,3535,3535,3535,0
|
|
20230824,182100,707983680,3535,3535,3535,3535,0
|
|
20230824,182000,707983680,3535,3535,3535,3535,0
|
|
20230824,181900,707983680,3535,3535,3535,3535,0
|
|
20230824,181800,707983680,3535,3535,3535,3535,0
|
|
20230824,181700,707983680,3535,3535,3535,3535,0
|
|
20230824,181600,707983680,3535,3535,3535,3535,0
|
|
20230824,181500,707983680,3535,3535,3535,3535,0
|
|
20230824,181400,707983680,3535,3535,3535,3535,0
|
|
20230824,181300,707983680,3535,3535,3535,3535,0
|
|
20230824,181200,707983680,3535,3535,3535,3535,0
|
|
20230824,181100,707983680,3535,3535,3535,3535,0
|
|
20230824,181000,707983680,3535,3535,3535,3535,0
|
|
20230824,180900,707983680,3535,3535,3535,3535,0
|
|
20230824,180800,707983680,3535,3535,3535,3535,0
|
|
20230824,180700,707983680,3535,3535,3535,3535,0
|
|
20230824,180600,707983680,3535,3535,3535,3535,0
|
|
20230824,180500,707983680,3535,3535,3535,3535,0
|
|
20230824,180400,707983680,3535,3535,3535,3535,0
|
|
20230824,180300,707983680,3535,3535,3535,3535,0
|
|
20230824,180200,707983680,3535,3535,3535,3535,0
|
|
20230824,180100,707983680,3535,3535,3535,3535,0
|
|
20230824,180000,707983680,3535,3535,3535,3535,0
|
|
20230824,175900,707983680,3535,3535,3535,3535,0
|
|
20230824,175800,707983680,3535,3535,3535,3535,0
|
|
20230824,175700,707983680,3535,3535,3535,3535,0
|
|
20230824,175600,707983680,3535,3535,3535,3535,0
|
|
20230824,175500,707983680,3535,3535,3535,3535,0
|
|
20230824,175400,707983680,3535,3535,3535,3535,4840
|
|
20230824,175300,707983680,3535,3535,3535,3535,0
|
|
20230824,175200,707983680,3535,3535,3535,3535,0
|
|
20230824,175100,707983680,3535,3535,3535,3535,0
|
|
20230824,175000,707983680,3535,3535,3535,3535,0
|
|
20230824,174900,707983680,3535,3535,3535,3535,0
|
|
20230824,174800,707983680,3535,3535,3535,3535,0
|
|
20230824,174700,707983680,3535,3535,3535,3535,0
|
|
20230824,174600,707983680,3535,3535,3535,3535,0
|
|
20230824,174500,707983680,3535,3535,3535,3535,0
|
|
20230824,174400,707983680,3535,3535,3535,3535,0
|
|
20230824,174300,707983680,3535,3535,3535,3535,0
|
|
20230824,174200,707983680,3535,3535,3535,3535,0
|
|
20230824,174100,707983680,3535,3535,3535,3535,0
|
|
20230824,174000,707983680,3535,3535,3535,3535,0
|
|
20230824,173900,707983680,3535,3535,3535,3535,0
|
|
20230824,173800,707983680,3535,3535,3535,3535,0
|
|
20230824,173700,707983680,3535,3535,3535,3535,0
|
|
20230824,173600,707983680,3535,3535,3535,3535,0
|
|
20230824,173500,707983680,3535,3535,3535,3535,0
|
|
20230824,173400,707983680,3535,3535,3535,3535,0
|
|
20230824,173300,707983680,3535,3535,3535,3535,0
|
|
20230824,173200,707983680,3535,3535,3535,3535,0
|
|
20230824,173100,707983680,3535,3535,3535,3535,0
|
|
20230824,173000,707983680,3535,3535,3535,3535,0
|
|
20230824,172900,707983680,3535,3535,3535,3535,0
|
|
20230824,172800,707983680,3535,3535,3535,3535,0
|
|
20230824,172700,707983680,3535,3535,3535,3535,0
|
|
20230824,172600,707983680,3535,3535,3535,3535,0
|
|
20230824,172500,707983680,3535,3535,3535,3535,0
|
|
20230824,172400,707983680,3535,3535,3535,3535,4840
|
|
20230824,172300,707983680,3535,3535,3535,3535,0
|
|
20230824,172200,707983680,3535,3535,3535,3535,0
|
|
20230824,172100,707983680,3535,3535,3535,3535,0
|
|
20230824,172000,707983680,3535,3535,3535,3535,0
|
|
20230824,171900,707983680,3535,3535,3535,3535,0
|
|
20230824,171800,707983680,3535,3535,3535,3535,0
|
|
20230824,171700,707983680,3535,3535,3535,3535,0
|
|
20230824,171600,707983680,3535,3535,3535,3535,0
|
|
20230824,171500,707983680,3535,3535,3535,3535,0
|
|
20230824,171400,707983680,3535,3535,3535,3535,0
|
|
20230824,171300,707983680,3535,3535,3535,3535,0
|
|
20230824,171200,707983680,3535,3535,3535,3535,0
|
|
20230824,171100,707983680,3535,3535,3535,3535,0
|
|
20230824,171000,707983680,3535,3535,3535,3535,0
|
|
20230824,170900,707983680,3535,3535,3535,3535,0
|
|
20230824,170800,707983680,3535,3535,3535,3535,0
|
|
20230824,170700,707983680,3535,3535,3535,3535,0
|
|
20230824,170600,707983680,3535,3535,3535,3535,0
|
|
20230824,170500,707983680,3535,3535,3535,3535,0
|
|
20230824,170400,707983680,3535,3535,3535,3535,0
|
|
20230824,170300,707983680,3535,3535,3535,3535,0
|
|
20230824,170200,707983680,3535,3535,3535,3535,0
|
|
20230824,170100,707983680,3535,3535,3535,3535,0
|
|
20230824,170000,707983680,3535,3535,3535,3535,0
|
|
20230824,165900,707983680,3535,3535,3535,3535,0
|
|
20230824,165800,707983680,3535,3535,3535,3535,0
|
|
20230824,165700,707983680,3535,3535,3535,3535,0
|
|
20230824,165600,707983680,3535,3535,3535,3535,0
|
|
20230824,165500,707983680,3535,3535,3535,3535,0
|
|
20230824,165400,707983680,3535,3535,3535,3535,4840
|
|
20230824,165300,707983680,3535,3535,3535,3535,0
|
|
20230824,165200,707983680,3535,3535,3535,3535,0
|
|
20230824,165100,707983680,3535,3535,3535,3535,0
|
|
20230824,165000,707983680,3535,3535,3535,3535,0
|
|
20230824,164900,707983680,3535,3535,3535,3535,0
|
|
20230824,164800,707983680,3535,3535,3535,3535,0
|
|
20230824,164700,707983680,3535,3535,3535,3535,0
|
|
20230824,164600,707983680,3535,3535,3535,3535,0
|
|
20230824,164500,707983680,3535,3535,3535,3535,0
|
|
20230824,164400,707983680,3535,3535,3535,3535,0
|
|
20230824,164300,707983680,3535,3535,3535,3535,0
|
|
20230824,164200,707983680,3535,3535,3535,3535,0
|
|
20230824,164100,707983680,3535,3535,3535,3535,0
|
|
20230824,164000,707983680,3535,3535,3535,3535,0
|
|
20230824,163900,707983680,3535,3535,3535,3535,0
|
|
20230824,163800,707983680,3535,3535,3535,3535,0
|
|
20230824,163700,707983680,3535,3535,3535,3535,0
|
|
20230824,163600,707983680,3535,3535,3535,3535,0
|
|
20230824,163500,707983680,3535,3535,3535,3535,0
|
|
20230824,163400,707983680,3535,3535,3535,3535,0
|
|
20230824,163300,707983680,3535,3535,3535,3535,0
|
|
20230824,163200,707983680,3535,3535,3535,3535,0
|
|
20230824,163100,707983680,3535,3535,3535,3535,0
|
|
20230824,163000,707983680,3535,3535,3535,3535,0
|
|
20230824,162900,707983680,3535,3535,3535,3535,0
|
|
20230824,162800,707983680,3535,3535,3535,3535,0
|
|
20230824,162700,707983680,3535,3535,3535,3535,0
|
|
20230824,162600,707983680,3535,3535,3535,3535,0
|
|
20230824,162500,707983680,3535,3535,3535,3535,0
|
|
20230824,162400,707983680,3535,3535,3535,3535,4840
|
|
20230824,162300,707983680,3535,3535,3535,3535,0
|
|
20230824,162200,707983680,3535,3535,3535,3535,0
|
|
20230824,162100,707983680,3535,3535,3535,3535,0
|
|
20230824,162000,707983680,3535,3535,3535,3535,0
|
|
20230824,161900,707983680,3535,3535,3535,3535,0
|
|
20230824,161800,707983680,3535,3535,3535,3535,0
|
|
20230824,161700,707983680,3535,3535,3535,3535,0
|
|
20230824,161600,707983680,3535,3535,3535,3535,0
|
|
20230824,161500,707983680,3535,3535,3535,3535,0
|
|
20230824,161400,707983680,3535,3535,3535,3535,0
|
|
20230824,161300,707983680,3535,3535,3535,3535,0
|
|
20230824,161200,707983680,3535,3535,3535,3535,0
|
|
20230824,161100,707983680,3535,3535,3535,3535,0
|
|
20230824,161000,707983680,3535,3535,3535,3535,0
|
|
20230824,160900,707983680,3535,3535,3535,3535,0
|
|
20230824,160800,707983680,3535,3535,3535,3535,0
|
|
20230824,160700,707983680,3535,3535,3535,3535,0
|
|
20230824,160600,707983680,3535,3535,3535,3535,0
|
|
20230824,160500,707983680,3535,3535,3535,3535,0
|
|
20230824,160400,707983680,3535,3535,3535,3535,0
|
|
20230824,160300,707983680,3535,3535,3535,3535,0
|
|
20230824,160200,707983680,3535,3535,3535,3535,0
|
|
20230824,160100,707983680,3535,3535,3535,3535,0
|
|
20230824,160000,707983680,3535,3535,3535,3535,0
|
|
20230824,155900,707983680,3535,3535,3535,3535,0
|
|
20230824,155800,707983680,3535,3535,3535,3535,0
|
|
20230824,155700,707983680,3535,3535,3535,3535,0
|
|
20230824,155600,707983680,3535,3535,3535,3535,0
|
|
20230824,155500,707983680,3535,3535,3535,3535,0
|
|
20230824,155400,707983680,3535,3535,3535,3535,4840
|
|
20230824,155300,707983680,3535,3535,3535,3535,0
|
|
20230824,155200,707983680,3535,3535,3535,3535,0
|
|
20230824,155100,707983680,3535,3535,3535,3535,0
|
|
20230824,155000,707983680,3535,3535,3535,3535,0
|
|
20230824,154900,707983680,3535,3535,3535,3535,0
|
|
20230824,154800,707983680,3535,3535,3535,3535,0
|
|
20230824,154700,707983680,3535,3535,3535,3535,0
|
|
20230824,154600,707983680,3535,3535,3535,3535,0
|
|
20230824,154500,707983680,3535,3535,3535,3535,0
|
|
20230824,154400,707983680,3535,3535,3535,3535,0
|
|
20230824,154300,707983680,3535,3535,3535,3535,0
|
|
20230824,154200,707983680,3535,3535,3535,3535,0
|
|
20230824,154100,707983680,3535,3535,3535,3535,0
|
|
20230824,154000,707983680,3535,3535,3535,3535,0
|
|
20230824,153900,707983680,3535,3535,3535,3535,0
|
|
20230824,153800,707983680,3535,3535,3535,3535,0
|
|
20230824,153700,707983680,3535,3535,3535,3535,0
|
|
20230824,153600,707983680,3535,3535,3535,3535,0
|
|
20230824,153500,707983680,3535,3535,3535,3535,0
|
|
20230824,153400,707983680,3535,3535,3535,3535,0
|
|
20230824,153300,707983680,3535,3535,3535,3535,0
|
|
20230824,153200,707983680,3535,3535,3535,3535,0
|
|
20230824,153100,707983680,3535,3535,3535,3535,0
|
|
20230824,153000,707983680,3535,3535,3535,3535,4840
|
|
20230824,152900,690874280,3535,3535,3535,3535,0
|
|
20230824,152800,690874280,3535,3535,3535,3535,0
|
|
20230824,152700,690874280,3535,3535,3535,3535,0
|
|
20230824,152600,690874280,3535,3535,3535,3535,0
|
|
20230824,152500,690874280,3535,3535,3535,3535,0
|
|
20230824,152400,690874280,3535,3535,3535,3535,0
|
|
20230824,152300,690874280,3535,3535,3535,3535,0
|
|
20230824,152200,690874280,3535,3535,3535,3535,0
|
|
20230824,152100,690874280,3535,3535,3535,3535,0
|
|
20230824,152000,690874280,3535,3535,3535,3535,0
|
|
20230824,151900,690874280,3535,3535,3540,3535,1134
|
|
20230824,151800,686865480,3535,3530,3535,3530,4
|
|
20230824,151700,686851350,3530,3530,3530,3530,888
|
|
20230824,151600,683716710,3525,3525,3525,3525,554
|
|
20230824,151500,681763860,3530,3530,3530,3530,316
|
|
20230824,151400,680648380,3520,3525,3525,3520,1958
|
|
20230824,151300,673755220,3525,3525,3525,3520,5768
|
|
20230824,151200,653440865,3530,3530,3530,3530,0
|
|
20230824,151100,653440865,3530,3530,3530,3530,7
|
|
20230824,151000,653416155,3530,3535,3535,3530,401
|
|
20230824,150900,652000620,3530,3530,3535,3530,103
|
|
20230824,150800,651637020,3535,3535,3535,3525,19
|
|
20230824,150700,651570025,3535,3540,3540,3535,785
|
|
20230824,150600,648795040,3540,3535,3540,3535,602
|
|
20230824,150500,646665960,3540,3530,3540,3530,1994
|
|
20230824,150400,639625530,3530,3530,3530,3530,1304
|
|
20230824,150300,635022410,3530,3530,3530,3530,910
|
|
20230824,150200,631810110,3530,3530,3530,3530,0
|
|
20230824,150100,631810110,3530,3530,3530,3530,1
|
|
20230824,150000,631806580,3530,3530,3530,3530,1834
|
|
20230824,145900,625332560,3530,3525,3530,3525,2147
|
|
20230824,145800,617762345,3520,3520,3525,3520,2001
|
|
20230824,145700,610718820,3520,3520,3520,3520,1003
|
|
20230824,145600,607188260,3525,3520,3525,3520,260
|
|
20230824,145500,606272060,3520,3515,3520,3515,1461
|
|
20230824,145400,601129740,3515,3515,3515,3515,193
|
|
20230824,145300,600451345,3520,3520,3520,3520,0
|
|
20230824,145200,600451345,3520,3520,3520,3520,6
|
|
20230824,145100,600430225,3515,3515,3515,3515,592
|
|
20230824,145000,598349345,3520,3525,3525,3520,172
|
|
20230824,144900,597743900,3520,3520,3520,3515,1013
|
|
20230824,144800,594178160,3520,3520,3520,3520,245
|
|
20230824,144700,593315760,3520,3520,3520,3520,45
|
|
20230824,144600,593157360,3520,3515,3520,3515,53
|
|
20230824,144500,592971050,3515,3515,3515,3515,2334
|
|
20230824,144400,584767040,3510,3510,3510,3510,1000
|
|
20230824,144300,581257040,3515,3515,3515,3515,0
|
|
20230824,144200,581257040,3515,3515,3515,3515,1
|
|
20230824,144100,581253525,3505,3505,3505,3505,1
|
|
20230824,144000,581250020,3505,3510,3510,3505,920
|
|
20230824,143900,578021920,3510,3505,3510,3505,371
|
|
20230824,143800,576720065,3505,3505,3505,3505,99
|
|
20230824,143700,576373070,3505,3505,3505,3505,46
|
|
20230824,143600,576211840,3505,3505,3505,3505,451
|
|
20230824,143500,574631085,3505,3505,3505,3505,291
|
|
20230824,143400,573611130,3515,3505,3515,3505,124
|
|
20230824,143300,573176400,3515,3515,3515,3515,0
|
|
20230824,143200,573176400,3515,3515,3515,3505,100
|
|
20230824,143100,572825795,3505,3505,3505,3505,172
|
|
20230824,143000,572222935,3505,3505,3505,3505,286
|
|
20230824,142900,571220505,3515,3505,3515,3500,101
|
|
20230824,142800,570866985,3520,3520,3520,3520,14
|
|
20230824,142700,570817705,3520,3515,3520,3515,4048
|
|
20230824,142600,556588980,3515,3515,3515,3515,45
|
|
20230824,142500,556430805,3515,3515,3515,3515,1
|
|
20230824,142400,556427290,3510,3510,3510,3510,10
|
|
20230824,142300,556392190,3515,3510,3515,3510,2461
|
|
20230824,142200,547754010,3510,3505,3510,3500,771
|
|
20230824,142100,545053920,3505,3505,3505,3505,143
|
|
20230824,142000,544552705,3505,3505,3505,3505,7
|
|
20230824,141900,544528170,3510,3510,3510,3510,0
|
|
20230824,141800,544528170,3510,3510,3510,3510,2
|
|
20230824,141700,544521150,3510,3510,3510,3510,600
|
|
20230824,141600,542415150,3510,3510,3510,3510,1
|
|
20230824,141500,542411640,3500,3500,3500,3500,3454
|
|
20230824,141400,530322640,3500,3510,3510,3500,1916
|
|
20230824,141300,523616630,3500,3500,3500,3500,600
|
|
20230824,141200,521516630,3510,3500,3510,3500,299
|
|
20230824,141100,520468640,3510,3500,3510,3500,254
|
|
20230824,141000,519579590,3510,3510,3510,3510,10
|
|
20230824,140900,519544490,3510,3510,3510,3510,0
|
|
20230824,140800,519544490,3510,3500,3510,3500,34
|
|
20230824,140700,519425480,3510,3510,3510,3510,2
|
|
20230824,140600,519418460,3505,3505,3505,3505,0
|
|
20230824,140500,519418460,3505,3505,3505,3505,0
|
|
20230824,140400,519418460,3505,3505,3505,3505,0
|
|
20230824,140300,519418460,3505,3505,3505,3505,0
|
|
20230824,140200,519418460,3505,3505,3505,3505,1634
|
|
20230824,140100,513691290,3500,3500,3500,3500,0
|
|
20230824,140000,513691290,3500,3500,3500,3500,246
|
|
20230824,135900,512830290,3505,3505,3505,3505,1053
|
|
20230824,135800,509139525,3500,3500,3500,3500,1341
|
|
20230824,135700,504446025,3505,3505,3505,3505,224
|
|
20230824,135600,503660905,3505,3505,3505,3505,1500
|
|
20230824,135500,498403405,3510,3510,3510,3510,0
|
|
20230824,135400,498403405,3510,3510,3510,3510,0
|
|
20230824,135300,498403405,3510,3510,3510,3510,0
|
|
20230824,135200,498403405,3510,3510,3510,3510,0
|
|
20230824,135100,498403405,3510,3510,3510,3510,318
|
|
20230824,135000,497287225,3510,3510,3510,3510,10
|
|
20230824,134900,497252125,3515,3515,3515,3515,15
|
|
20230824,134800,497199400,3515,3515,3515,3515,2
|
|
20230824,134700,497192370,3510,3510,3510,3510,3
|
|
20230824,134600,497181840,3510,3510,3510,3510,0
|
|
20230824,134500,497181840,3510,3510,3510,3510,1039
|
|
20230824,134400,493534950,3500,3500,3500,3500,0
|
|
20230824,134300,493534950,3500,3505,3505,3500,923
|
|
20230824,134200,490304015,3500,3500,3500,3500,22
|
|
20230824,134100,490227015,3515,3500,3515,3500,15
|
|
20230824,134000,490174410,3500,3500,3500,3500,1426
|
|
20230824,133900,485183410,3505,3505,3505,3505,485
|
|
20230824,133800,483483485,3520,3520,3520,3520,50
|
|
20230824,133700,483307485,3510,3510,3510,3510,6
|
|
20230824,133600,483286425,3510,3510,3510,3510,15
|
|
20230824,133500,483233775,3520,3515,3520,3515,154
|
|
20230824,133400,482692460,3520,3520,3520,3520,0
|
|
20230824,133300,482692460,3520,3520,3520,3520,10
|
|
20230824,133200,482657260,3520,3520,3520,3520,740
|
|
20230824,133100,480052460,3520,3520,3520,3520,0
|
|
20230824,133000,480052460,3520,3520,3520,3520,0
|
|
20230824,132900,480052460,3520,3520,3520,3520,0
|
|
20230824,132800,480052460,3520,3520,3520,3520,80
|
|
20230824,132700,479770860,3520,3515,3520,3515,545
|
|
20230824,132600,477852710,3515,3515,3515,3515,54
|
|
20230824,132500,477662900,3515,3515,3515,3515,0
|
|
20230824,132400,477662900,3515,3515,3515,3515,5
|
|
20230824,132300,477645325,3520,3515,3520,3515,3020
|
|
20230824,132200,467015125,3515,3515,3515,3515,735
|
|
20230824,132100,464431600,3515,3515,3515,3515,40
|
|
20230824,132000,464291000,3515,3515,3515,3515,7
|
|
20230824,131900,464266395,3500,3500,3500,3500,0
|
|
20230824,131800,464266395,3500,3500,3500,3500,0
|
|
20230824,131700,464266395,3500,3500,3500,3500,0
|
|
20230824,131600,464266395,3500,3510,3510,3500,300
|
|
20230824,131500,463215975,3520,3515,3520,3515,48
|
|
20230824,131400,463047250,3510,3515,3515,3510,228
|
|
20230824,131300,462246780,3510,3505,3510,3500,542
|
|
20230824,131200,460345355,3510,3505,3510,3505,2
|
|
20230824,131100,460338340,3500,3510,3510,3500,530
|
|
20230824,131000,458478340,3510,3510,3510,3510,0
|
|
20230824,130900,458478340,3510,3510,3510,3510,0
|
|
20230824,130800,458478340,3510,3510,3510,3510,0
|
|
20230824,130700,458478340,3510,3510,3510,3510,127
|
|
20230824,130600,458032570,3510,3510,3510,3510,0
|
|
20230824,130500,458032570,3510,3510,3510,3510,801
|
|
20230824,130400,455221060,3500,3500,3500,3500,10
|
|
20230824,130300,455186060,3500,3500,3500,3500,470
|
|
20230824,130200,453541060,3500,3500,3500,3500,0
|
|
20230824,130100,453541060,3500,3500,3500,3500,340
|
|
20230824,130000,452351060,3510,3510,3510,3510,3
|
|
20230824,125900,452340530,3510,3500,3510,3500,10
|
|
20230824,125800,452305510,3505,3505,3505,3505,335
|
|
20230824,125700,451131335,3510,3510,3510,3510,2
|
|
20230824,125600,451124315,3500,3505,3505,3500,264
|
|
20230824,125500,450199670,3515,3515,3515,3515,2
|
|
20230824,125400,450192640,3515,3515,3515,3515,0
|
|
20230824,125300,450192640,3515,3515,3515,3515,0
|
|
20230824,125200,450192640,3515,3515,3515,3515,911
|
|
20230824,125100,446990475,3515,3515,3515,3515,0
|
|
20230824,125000,446990475,3515,3515,3515,3515,291
|
|
20230824,124900,445967610,3515,3515,3515,3510,77
|
|
20230824,124800,445697165,3510,3510,3510,3510,64
|
|
20230824,124700,445472525,3510,3510,3510,3510,200
|
|
20230824,124600,444770525,3515,3515,3515,3515,0
|
|
20230824,124500,444770525,3515,3515,3515,3515,103
|
|
20230824,124400,444408480,3515,3515,3515,3515,0
|
|
20230824,124300,444408480,3515,3515,3515,3515,297
|
|
20230824,124200,443364525,3515,3515,3515,3515,3
|
|
20230824,124100,443353980,3520,3520,3520,3520,0
|
|
20230824,124000,443353980,3520,3515,3520,3515,5
|
|
20230824,123900,443336400,3515,3515,3515,3515,103
|
|
20230824,123800,442974355,3515,3515,3515,3515,0
|
|
20230824,123700,442974355,3515,3515,3515,3515,0
|
|
20230824,123600,442974355,3515,3515,3515,3515,0
|
|
20230824,123500,442974355,3515,3515,3515,3515,0
|
|
20230824,123400,442974355,3515,3515,3515,3515,0
|
|
20230824,123300,442974355,3515,3515,3515,3515,0
|
|
20230824,123200,442974355,3515,3515,3515,3515,3
|
|
20230824,123100,442963810,3515,3515,3515,3515,200
|
|
20230824,123000,442260810,3520,3515,3520,3515,125
|
|
20230824,122900,441821410,3515,3515,3520,3515,9
|
|
20230824,122800,441789760,3515,3515,3515,3515,0
|
|
20230824,122700,441789760,3515,3520,3520,3515,69
|
|
20230824,122600,441547205,3510,3520,3520,3510,65
|
|
20230824,122500,441318445,3520,3520,3520,3520,1
|
|
20230824,122400,441314925,3520,3505,3520,3490,1287
|
|
20230824,122300,436814670,3510,3505,3510,3505,251
|
|
20230824,122200,435934910,3520,3520,3520,3520,10
|
|
20230824,122100,435899710,3505,3510,3510,3505,2724
|
|
20230824,122000,426352055,3520,3520,3520,3520,0
|
|
20230824,121900,426352055,3520,3520,3520,3520,2770
|
|
20230824,121800,416601655,3520,3510,3520,3510,350
|
|
20230824,121700,415372665,3510,3505,3510,3505,580
|
|
20230824,121600,413339365,3510,3510,3510,3510,18
|
|
20230824,121500,413276185,3510,3510,3510,3510,800
|
|
20230824,121400,410468185,3510,3515,3515,3510,601
|
|
20230824,121300,408358615,3515,3515,3515,3515,0
|
|
20230824,121200,408358615,3515,3515,3515,3515,340
|
|
20230824,121100,407163515,3515,3515,3515,3515,0
|
|
20230824,121000,407163515,3515,3515,3515,3515,0
|
|
20230824,120900,407163515,3515,3515,3515,3515,100
|
|
20230824,120800,406812015,3515,3515,3515,3515,0
|
|
20230824,120700,406812015,3515,3515,3515,3515,0
|
|
20230824,120600,406812015,3515,3510,3515,3510,101
|
|
20230824,120500,406457255,3515,3515,3515,3515,0
|
|
20230824,120400,406457255,3515,3515,3515,3515,0
|
|
20230824,120300,406457255,3515,3515,3515,3515,201
|
|
20230824,120200,405750740,3515,3515,3515,3515,2
|
|
20230824,120100,405743710,3520,3520,3520,3520,0
|
|
20230824,120000,405743710,3520,3520,3520,3520,0
|
|
20230824,115900,405743710,3520,3520,3520,3520,1
|
|
20230824,115800,405740190,3520,3520,3520,3520,0
|
|
20230824,115700,405740190,3520,3515,3520,3515,15
|
|
20230824,115600,405687395,3510,3510,3510,3510,200
|
|
20230824,115500,404985395,3510,3510,3510,3510,2380
|
|
20230824,115400,396631595,3510,3510,3510,3510,78
|
|
20230824,115300,396357815,3510,3510,3510,3510,1
|
|
20230824,115200,396354305,3510,3510,3510,3510,742
|
|
20230824,115100,393749885,3520,3520,3520,3520,0
|
|
20230824,115000,393749885,3520,3520,3520,3520,10
|
|
20230824,114900,393714685,3520,3520,3520,3520,10
|
|
20230824,114800,393679485,3505,3505,3505,3505,1002
|
|
20230824,114700,390167475,3505,3510,3510,3505,222
|
|
20230824,114600,389388540,3520,3520,3520,3520,1
|
|
20230824,114500,389385020,3510,3510,3510,3510,46
|
|
20230824,114400,389223560,3510,3510,3510,3510,0
|
|
20230824,114300,389223560,3510,3510,3510,3510,0
|
|
20230824,114200,389223560,3510,3510,3510,3510,1
|
|
20230824,114100,389220050,3510,3510,3510,3510,3
|
|
20230824,114000,389209520,3515,3515,3515,3515,250
|
|
20230824,113900,388330770,3515,3515,3515,3515,3457
|
|
20230824,113800,376179415,3515,3515,3515,3515,0
|
|
20230824,113700,376179415,3515,3515,3515,3510,55
|
|
20230824,113600,375986195,3515,3500,3515,3500,2190
|
|
20230824,113500,368311470,3505,3505,3505,3505,390
|
|
20230824,113400,366944520,3510,3510,3510,3510,25
|
|
20230824,113300,366856770,3510,3510,3510,3510,0
|
|
20230824,113200,366856770,3510,3510,3510,3510,25
|
|
20230824,113100,366769020,3510,3510,3510,3510,2
|
|
20230824,113000,366762000,3505,3505,3505,3505,499
|
|
20230824,112900,365013005,3505,3505,3505,3505,0
|
|
20230824,112800,365013005,3505,3505,3505,3505,400
|
|
20230824,112700,363611005,3505,3505,3505,3505,0
|
|
20230824,112600,363611005,3505,3505,3505,3505,280
|
|
20230824,112500,362629605,3505,3505,3505,3505,140
|
|
20230824,112400,362138905,3505,3510,3510,3505,14
|
|
20230824,112300,362089820,3515,3520,3520,3515,320
|
|
20230824,112200,360964320,3520,3520,3520,3520,121
|
|
20230824,112100,360538400,3520,3520,3520,3520,1
|
|
20230824,112000,360534880,3520,3520,3520,3515,19
|
|
20230824,111900,360468005,3520,3525,3525,3520,320
|
|
20230824,111800,359341415,3525,3525,3525,3525,215
|
|
20230824,111700,358583540,3520,3520,3520,3520,654
|
|
20230824,111600,356281460,3520,3520,3520,3520,2
|
|
20230824,111500,356274420,3520,3515,3520,3510,764
|
|
20230824,111400,353592725,3510,3510,3510,3510,3
|
|
20230824,111300,353582195,3510,3510,3510,3510,0
|
|
20230824,111200,353582195,3510,3510,3510,3510,0
|
|
20230824,111100,353582195,3510,3510,3510,3510,0
|
|
20230824,111000,353582195,3510,3510,3510,3510,0
|
|
20230824,110900,353582195,3510,3510,3510,3510,0
|
|
20230824,110800,353582195,3510,3510,3510,3510,41
|
|
20230824,110700,353438285,3505,3505,3505,3505,500
|
|
20230824,110600,351685785,3510,3510,3510,3510,72
|
|
20230824,110500,351433065,3510,3510,3520,3510,203
|
|
20230824,110400,350720515,3510,3510,3510,3510,41
|
|
20230824,110300,350576605,3515,3515,3515,3515,147
|
|
20230824,110200,350059900,3515,3515,3515,3515,40
|
|
20230824,110100,349919300,3515,3515,3515,3515,1
|
|
20230824,110000,349915785,3500,3500,3500,3500,56
|
|
20230824,105900,349719785,3500,3500,3500,3500,5
|
|
20230824,105800,349702285,3495,3510,3510,3495,1264
|
|
20230824,105700,345271920,3505,3500,3510,3500,5708
|
|
20230824,105600,325247910,3495,3495,3495,3495,1001
|
|
20230824,105500,321749415,3495,3495,3495,3495,0
|
|
20230824,105400,321749415,3495,3495,3495,3495,10
|
|
20230824,105300,321714465,3495,3505,3505,3495,101
|
|
20230824,105200,321361205,3500,3500,3500,3500,0
|
|
20230824,105100,321361205,3500,3500,3500,3500,0
|
|
20230824,105000,321361205,3500,3500,3500,3500,1
|
|
20230824,104900,321357705,3500,3500,3500,3500,1140
|
|
20230824,104800,317367705,3500,3500,3500,3500,24
|
|
20230824,104700,317283705,3510,3510,3510,3510,0
|
|
20230824,104600,317283705,3510,3500,3510,3500,215
|
|
20230824,104500,316531065,3500,3505,3505,3500,745
|
|
20230824,104400,313923510,3510,3510,3510,3510,1188
|
|
20230824,104300,309753630,3505,3505,3505,3505,792
|
|
20230824,104200,306977670,3505,3505,3505,3505,185
|
|
20230824,104100,306329245,3500,3500,3500,3500,60
|
|
20230824,104000,306119245,3500,3500,3500,3500,989
|
|
20230824,103900,302657745,3500,3500,3500,3500,271
|
|
20230824,103800,301709245,3500,3500,3500,3500,529
|
|
20230824,103700,299857745,3500,3500,3500,3500,140
|
|
20230824,103600,299367745,3505,3500,3505,3500,66
|
|
20230824,103500,299136690,3500,3500,3500,3500,335
|
|
20230824,103400,297964190,3500,3495,3500,3495,416
|
|
20230824,103300,296508290,3495,3495,3495,3495,125
|
|
20230824,103200,296071415,3495,3495,3495,3495,0
|
|
20230824,103100,296071415,3495,3495,3495,3495,183
|
|
20230824,103000,295431830,3495,3490,3495,3490,48
|
|
20230824,102900,295264270,3490,3485,3490,3485,603
|
|
20230824,102800,293162770,3485,3485,3485,3485,1000
|
|
20230824,102700,289677770,3485,3485,3485,3485,1000
|
|
20230824,102600,286192770,3490,3490,3490,3490,5
|
|
20230824,102500,286175320,3485,3490,3490,3485,1067
|
|
20230824,102400,282456095,3490,3490,3490,3490,14
|
|
20230824,102300,282407235,3490,3490,3490,3490,3
|
|
20230824,102200,282396765,3490,3490,3490,3490,0
|
|
20230824,102100,282396765,3490,3490,3490,3490,15
|
|
20230824,102000,282344415,3490,3490,3490,3490,5
|
|
20230824,101900,282326965,3475,3480,3480,3475,407
|
|
20230824,101800,280911240,3480,3480,3480,3480,781
|
|
20230824,101700,278193360,3480,3480,3480,3480,25
|
|
20230824,101600,278106360,3475,3475,3475,3475,0
|
|
20230824,101500,278106360,3475,3475,3475,3475,200
|
|
20230824,101400,277411360,3500,3500,3500,3500,0
|
|
20230824,101300,277411360,3500,3485,3500,3470,2812
|
|
20230824,101200,267606510,3480,3480,3480,3480,0
|
|
20230824,101100,267606510,3480,3480,3480,3480,0
|
|
20230824,101000,267606510,3480,3480,3480,3480,1003
|
|
20230824,100900,264116070,3495,3495,3495,3495,0
|
|
20230824,100800,264116070,3495,3490,3495,3490,627
|
|
20230824,100700,261927835,3490,3490,3490,3490,10
|
|
20230824,100600,261892935,3490,3490,3490,3490,2
|
|
20230824,100500,261885955,3470,3480,3490,3470,888
|
|
20230824,100400,258803900,3475,3480,3480,3470,801
|
|
20230824,100300,256024385,3495,3495,3495,3495,0
|
|
20230824,100200,256024385,3495,3490,3495,3460,7932
|
|
20230824,100100,228448830,3495,3500,3500,3495,756
|
|
20230824,100000,225806605,3505,3505,3505,3505,32
|
|
20230824,095900,225694445,3490,3495,3505,3490,2828
|
|
20230824,095800,215806145,3500,3505,3505,3500,471
|
|
20230824,095700,214157640,3500,3510,3510,3500,688
|
|
20230824,095600,211746730,3515,3515,3515,3515,80
|
|
20230824,095500,211465530,3520,3520,3520,3520,85
|
|
20230824,095400,211166330,3520,3515,3520,3515,284
|
|
20230824,095300,210166900,3520,3520,3520,3520,0
|
|
20230824,095200,210166900,3520,3510,3520,3510,16
|
|
20230824,095100,210110595,3505,3510,3510,3505,150
|
|
20230824,095000,209584740,3520,3520,3520,3520,1
|
|
20230824,094900,209581220,3520,3520,3520,3520,2
|
|
20230824,094800,209574180,3520,3520,3520,3520,132
|
|
20230824,094700,209109540,3520,3520,3520,3520,785
|
|
20230824,094600,206346340,3530,3525,3530,3525,6
|
|
20230824,094500,206325180,3520,3525,3525,3520,73
|
|
20230824,094400,206068215,3520,3520,3520,3520,75
|
|
20230824,094300,205804215,3520,3525,3525,3520,1315
|
|
20230824,094200,201168890,3530,3530,3530,3530,44
|
|
20230824,094100,201013570,3530,3530,3530,3530,95
|
|
20230824,094000,200678220,3530,3530,3530,3530,2425
|
|
20230824,093900,192117970,3530,3530,3530,3530,1002
|
|
20230824,093800,188580910,3525,3520,3525,3520,1455
|
|
20230824,093700,183457035,3520,3500,3520,3500,1106
|
|
20230824,093600,179585915,3500,3500,3500,3500,100
|
|
20230824,093500,179235915,3520,3520,3520,3520,1
|
|
20230824,093400,179232395,3500,3500,3500,3500,30
|
|
20230824,093300,179127395,3520,3495,3520,3495,102
|
|
20230824,093200,178770880,3495,3510,3520,3495,1039
|
|
20230824,093100,175139350,3490,3500,3510,3480,1737
|
|
20230824,093000,169075805,3500,3520,3520,3500,3341
|
|
20230824,092900,157357365,3525,3525,3525,3525,226
|
|
20230824,092800,156560715,3525,3520,3525,3520,74
|
|
20230824,092700,156300130,3520,3520,3520,3520,191
|
|
20230824,092600,155627810,3515,3515,3515,3515,93
|
|
20230824,092500,155300915,3515,3515,3515,3515,180
|
|
20230824,092400,154668215,3515,3515,3515,3515,1
|
|
20230824,092300,154664700,3505,3520,3520,3505,367
|
|
20230824,092200,153376865,3525,3525,3525,3525,1831
|
|
20230824,092100,146922590,3525,3515,3525,3515,172
|
|
20230824,092000,146318000,3505,3515,3515,3505,174
|
|
20230824,091900,145707105,3530,3515,3530,3515,3320
|
|
20230824,091800,134008180,3515,3510,3515,3510,2738
|
|
20230824,091700,124393355,3510,3505,3510,3505,1005
|
|
20230824,091600,120870075,3505,3495,3505,3495,590
|
|
20230824,091500,118802965,3500,3490,3505,3480,1014
|
|
20230824,091400,115265205,3490,3510,3510,3490,784
|
|
20230824,091300,112523645,3500,3510,3510,3500,1752
|
|
20230824,091200,106377655,3510,3510,3510,3510,567
|
|
20230824,091100,104387485,3510,3515,3515,3510,1029
|
|
20230824,091000,100770830,3515,3515,3515,3515,200
|
|
20230824,090900,100067830,3515,3495,3515,3490,848
|
|
20230824,090800,97098390,3515,3500,3515,3495,2647
|
|
20230824,090700,87827625,3480,3480,3500,3480,394
|
|
20230824,090600,86454365,3500,3500,3500,3480,1171
|
|
20230824,090500,82360020,3500,3505,3515,3475,1502
|
|
20230824,090400,77121735,3500,3510,3515,3500,1303
|
|
20230824,090300,72560130,3500,3500,3500,3500,1024
|
|
20230824,090200,68976130,3505,3530,3530,3495,3429
|
|
20230824,090100,56973985,3535,3535,3535,3505,54
|
|
20230824,090000,56784505,3505,3490,3590,3490,16256
|