634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,193100,970461665,3665,3665,3665,3665,1981
|
|
20230830,193000,970461665,3665,3665,3665,3665,0
|
|
20230830,192900,970461665,3665,3665,3665,3665,0
|
|
20230830,192800,970461665,3665,3665,3665,3665,0
|
|
20230830,192700,970461665,3665,3665,3665,3665,0
|
|
20230830,192600,970461665,3665,3665,3665,3665,0
|
|
20230830,192500,970461665,3665,3665,3665,3665,0
|
|
20230830,192400,970461665,3665,3665,3665,3665,0
|
|
20230830,192300,970461665,3665,3665,3665,3665,0
|
|
20230830,192200,970461665,3665,3665,3665,3665,0
|
|
20230830,192100,970461665,3665,3665,3665,3665,0
|
|
20230830,192000,970461665,3665,3665,3665,3665,0
|
|
20230830,191900,970461665,3665,3665,3665,3665,0
|
|
20230830,191800,970461665,3665,3665,3665,3665,0
|
|
20230830,191700,970461665,3665,3665,3665,3665,0
|
|
20230830,191600,970461665,3665,3665,3665,3665,0
|
|
20230830,191500,970461665,3665,3665,3665,3665,0
|
|
20230830,191400,970461665,3665,3665,3665,3665,0
|
|
20230830,191300,970461665,3665,3665,3665,3665,0
|
|
20230830,191200,970461665,3665,3665,3665,3665,0
|
|
20230830,191100,970461665,3665,3665,3665,3665,0
|
|
20230830,191000,970461665,3665,3665,3665,3665,0
|
|
20230830,190900,970461665,3665,3665,3665,3665,0
|
|
20230830,190800,970461665,3665,3665,3665,3665,0
|
|
20230830,190700,970461665,3665,3665,3665,3665,0
|
|
20230830,190600,970461665,3665,3665,3665,3665,0
|
|
20230830,190500,970461665,3665,3665,3665,3665,0
|
|
20230830,190400,970461665,3665,3665,3665,3665,0
|
|
20230830,190300,970461665,3665,3665,3665,3665,0
|
|
20230830,190200,970461665,3665,3665,3665,3665,0
|
|
20230830,190100,970461665,3665,3665,3665,3665,1981
|
|
20230830,190000,970461665,3665,3665,3665,3665,0
|
|
20230830,185900,970461665,3665,3665,3665,3665,0
|
|
20230830,185800,970461665,3665,3665,3665,3665,0
|
|
20230830,185700,970461665,3665,3665,3665,3665,0
|
|
20230830,185600,970461665,3665,3665,3665,3665,0
|
|
20230830,185500,970461665,3665,3665,3665,3665,0
|
|
20230830,185400,970461665,3665,3665,3665,3665,0
|
|
20230830,185300,970461665,3665,3665,3665,3665,0
|
|
20230830,185200,970461665,3665,3665,3665,3665,0
|
|
20230830,185100,970461665,3665,3665,3665,3665,0
|
|
20230830,185000,970461665,3665,3665,3665,3665,0
|
|
20230830,184900,970461665,3665,3665,3665,3665,0
|
|
20230830,184800,970461665,3665,3665,3665,3665,0
|
|
20230830,184700,970461665,3665,3665,3665,3665,0
|
|
20230830,184600,970461665,3665,3665,3665,3665,0
|
|
20230830,184500,970461665,3665,3665,3665,3665,0
|
|
20230830,184400,970461665,3665,3665,3665,3665,0
|
|
20230830,184300,970461665,3665,3665,3665,3665,0
|
|
20230830,184200,970461665,3665,3665,3665,3665,0
|
|
20230830,184100,970461665,3665,3665,3665,3665,0
|
|
20230830,184000,970461665,3665,3665,3665,3665,0
|
|
20230830,183900,970461665,3665,3665,3665,3665,0
|
|
20230830,183800,970461665,3665,3665,3665,3665,0
|
|
20230830,183700,970461665,3665,3665,3665,3665,0
|
|
20230830,183600,970461665,3665,3665,3665,3665,0
|
|
20230830,183500,970461665,3665,3665,3665,3665,0
|
|
20230830,183400,970461665,3665,3665,3665,3665,0
|
|
20230830,183300,970461665,3665,3665,3665,3665,0
|
|
20230830,183200,970461665,3665,3665,3665,3665,0
|
|
20230830,183100,970461665,3665,3665,3665,3665,1981
|
|
20230830,183000,970461665,3665,3665,3665,3665,0
|
|
20230830,182900,970461665,3665,3665,3665,3665,0
|
|
20230830,182800,970461665,3665,3665,3665,3665,0
|
|
20230830,182700,970461665,3665,3665,3665,3665,0
|
|
20230830,182600,970461665,3665,3665,3665,3665,0
|
|
20230830,182500,970461665,3665,3665,3665,3665,0
|
|
20230830,182400,970461665,3665,3665,3665,3665,0
|
|
20230830,182300,970461665,3665,3665,3665,3665,0
|
|
20230830,182200,970461665,3665,3665,3665,3665,0
|
|
20230830,182100,970461665,3665,3665,3665,3665,0
|
|
20230830,182000,970461665,3665,3665,3665,3665,0
|
|
20230830,181900,970461665,3665,3665,3665,3665,0
|
|
20230830,181800,970461665,3665,3665,3665,3665,0
|
|
20230830,181700,970461665,3665,3665,3665,3665,0
|
|
20230830,181600,970461665,3665,3665,3665,3665,0
|
|
20230830,181500,970461665,3665,3665,3665,3665,0
|
|
20230830,181400,970461665,3665,3665,3665,3665,0
|
|
20230830,181300,970461665,3665,3665,3665,3665,0
|
|
20230830,181200,970461665,3665,3665,3665,3665,0
|
|
20230830,181100,970461665,3665,3665,3665,3665,0
|
|
20230830,181000,970461665,3665,3665,3665,3665,0
|
|
20230830,180900,970461665,3665,3665,3665,3665,0
|
|
20230830,180800,970461665,3665,3665,3665,3665,0
|
|
20230830,180700,970461665,3665,3665,3665,3665,0
|
|
20230830,180600,970461665,3665,3665,3665,3665,0
|
|
20230830,180500,970461665,3665,3665,3665,3665,0
|
|
20230830,180400,970461665,3665,3665,3665,3665,0
|
|
20230830,180300,970461665,3665,3665,3665,3665,0
|
|
20230830,180200,970461665,3665,3665,3665,3665,0
|
|
20230830,180100,970461665,3665,3665,3665,3665,1981
|
|
20230830,180000,970461665,3665,3665,3665,3665,0
|
|
20230830,175900,970461665,3665,3665,3665,3665,0
|
|
20230830,175800,970461665,3665,3665,3665,3665,0
|
|
20230830,175700,970461665,3665,3665,3665,3665,0
|
|
20230830,175600,970461665,3665,3665,3665,3665,0
|
|
20230830,175500,970461665,3665,3665,3665,3665,0
|
|
20230830,175400,970461665,3665,3665,3665,3665,0
|
|
20230830,175300,970461665,3665,3665,3665,3665,0
|
|
20230830,175200,970461665,3665,3665,3665,3665,0
|
|
20230830,175100,970461665,3665,3665,3665,3665,0
|
|
20230830,175000,970461665,3665,3665,3665,3665,0
|
|
20230830,174900,970461665,3665,3665,3665,3665,0
|
|
20230830,174800,970461665,3665,3665,3665,3665,0
|
|
20230830,174700,970461665,3665,3665,3665,3665,0
|
|
20230830,174600,970461665,3665,3665,3665,3665,0
|
|
20230830,174500,970461665,3665,3665,3665,3665,0
|
|
20230830,174400,970461665,3665,3665,3665,3665,0
|
|
20230830,174300,970461665,3665,3665,3665,3665,0
|
|
20230830,174200,970461665,3665,3665,3665,3665,0
|
|
20230830,174100,970461665,3665,3665,3665,3665,0
|
|
20230830,174000,970461665,3665,3665,3665,3665,0
|
|
20230830,173900,970461665,3665,3665,3665,3665,0
|
|
20230830,173800,970461665,3665,3665,3665,3665,0
|
|
20230830,173700,970461665,3665,3665,3665,3665,0
|
|
20230830,173600,970461665,3665,3665,3665,3665,0
|
|
20230830,173500,970461665,3665,3665,3665,3665,0
|
|
20230830,173400,970461665,3665,3665,3665,3665,0
|
|
20230830,173300,970461665,3665,3665,3665,3665,0
|
|
20230830,173200,970461665,3665,3665,3665,3665,0
|
|
20230830,173100,970461665,3665,3665,3665,3665,1981
|
|
20230830,173000,970461665,3665,3665,3665,3665,0
|
|
20230830,172900,970461665,3665,3665,3665,3665,0
|
|
20230830,172800,970461665,3665,3665,3665,3665,0
|
|
20230830,172700,970461665,3665,3665,3665,3665,0
|
|
20230830,172600,970461665,3665,3665,3665,3665,0
|
|
20230830,172500,970461665,3665,3665,3665,3665,0
|
|
20230830,172400,970461665,3665,3665,3665,3665,0
|
|
20230830,172300,970461665,3665,3665,3665,3665,0
|
|
20230830,172200,970461665,3665,3665,3665,3665,0
|
|
20230830,172100,970461665,3665,3665,3665,3665,0
|
|
20230830,172000,970461665,3665,3665,3665,3665,0
|
|
20230830,171900,970461665,3665,3665,3665,3665,0
|
|
20230830,171800,970461665,3665,3665,3665,3665,0
|
|
20230830,171700,970461665,3665,3665,3665,3665,0
|
|
20230830,171600,970461665,3665,3665,3665,3665,0
|
|
20230830,171500,970461665,3665,3665,3665,3665,0
|
|
20230830,171400,970461665,3665,3665,3665,3665,0
|
|
20230830,171300,970461665,3665,3665,3665,3665,0
|
|
20230830,171200,970461665,3665,3665,3665,3665,0
|
|
20230830,171100,970461665,3665,3665,3665,3665,0
|
|
20230830,171000,970461665,3665,3665,3665,3665,0
|
|
20230830,170900,970461665,3665,3665,3665,3665,0
|
|
20230830,170800,970461665,3665,3665,3665,3665,0
|
|
20230830,170700,970461665,3665,3665,3665,3665,0
|
|
20230830,170600,970461665,3665,3665,3665,3665,0
|
|
20230830,170500,970461665,3665,3665,3665,3665,0
|
|
20230830,170400,970461665,3665,3665,3665,3665,0
|
|
20230830,170300,970461665,3665,3665,3665,3665,0
|
|
20230830,170200,970461665,3665,3665,3665,3665,0
|
|
20230830,170100,970461665,3665,3665,3665,3665,1981
|
|
20230830,170000,970461665,3665,3665,3665,3665,0
|
|
20230830,165900,970461665,3665,3665,3665,3665,0
|
|
20230830,165800,970461665,3665,3665,3665,3665,0
|
|
20230830,165700,970461665,3665,3665,3665,3665,0
|
|
20230830,165600,970461665,3665,3665,3665,3665,0
|
|
20230830,165500,970461665,3665,3665,3665,3665,0
|
|
20230830,165400,970461665,3665,3665,3665,3665,0
|
|
20230830,165300,970461665,3665,3665,3665,3665,0
|
|
20230830,165200,970461665,3665,3665,3665,3665,0
|
|
20230830,165100,970461665,3665,3665,3665,3665,0
|
|
20230830,165000,970461665,3665,3665,3665,3665,0
|
|
20230830,164900,970461665,3665,3665,3665,3665,0
|
|
20230830,164800,970461665,3665,3665,3665,3665,0
|
|
20230830,164700,970461665,3665,3665,3665,3665,0
|
|
20230830,164600,970461665,3665,3665,3665,3665,0
|
|
20230830,164500,970461665,3665,3665,3665,3665,0
|
|
20230830,164400,970461665,3665,3665,3665,3665,0
|
|
20230830,164300,970461665,3665,3665,3665,3665,0
|
|
20230830,164200,970461665,3665,3665,3665,3665,0
|
|
20230830,164100,970461665,3665,3665,3665,3665,0
|
|
20230830,164000,970461665,3665,3665,3665,3665,0
|
|
20230830,163900,970461665,3665,3665,3665,3665,0
|
|
20230830,163800,970461665,3665,3665,3665,3665,0
|
|
20230830,163700,970461665,3665,3665,3665,3665,0
|
|
20230830,163600,970461665,3665,3665,3665,3665,0
|
|
20230830,163500,970461665,3665,3665,3665,3665,0
|
|
20230830,163400,970461665,3665,3665,3665,3665,0
|
|
20230830,163300,970461665,3665,3665,3665,3665,0
|
|
20230830,163200,970461665,3665,3665,3665,3665,0
|
|
20230830,163100,970461665,3665,3665,3665,3665,1981
|
|
20230830,163000,970461665,3665,3665,3665,3665,0
|
|
20230830,162900,970461665,3665,3665,3665,3665,0
|
|
20230830,162800,970461665,3665,3665,3665,3665,0
|
|
20230830,162700,970461665,3665,3665,3665,3665,0
|
|
20230830,162600,970461665,3665,3665,3665,3665,0
|
|
20230830,162500,970461665,3665,3665,3665,3665,0
|
|
20230830,162400,970461665,3665,3665,3665,3665,0
|
|
20230830,162300,970461665,3665,3665,3665,3665,0
|
|
20230830,162200,970461665,3665,3665,3665,3665,0
|
|
20230830,162100,970461665,3665,3665,3665,3665,0
|
|
20230830,162000,970461665,3665,3665,3665,3665,0
|
|
20230830,161900,970461665,3665,3665,3665,3665,0
|
|
20230830,161800,970461665,3665,3665,3665,3665,0
|
|
20230830,161700,970461665,3665,3665,3665,3665,0
|
|
20230830,161600,970461665,3665,3665,3665,3665,0
|
|
20230830,161500,970461665,3665,3665,3665,3665,0
|
|
20230830,161400,970461665,3665,3665,3665,3665,0
|
|
20230830,161300,970461665,3665,3665,3665,3665,0
|
|
20230830,161200,970461665,3665,3665,3665,3665,0
|
|
20230830,161100,970461665,3665,3665,3665,3665,0
|
|
20230830,161000,970461665,3665,3665,3665,3665,0
|
|
20230830,160900,970461665,3665,3665,3665,3665,0
|
|
20230830,160800,970461665,3665,3665,3665,3665,0
|
|
20230830,160700,970461665,3665,3665,3665,3665,0
|
|
20230830,160600,970461665,3665,3665,3665,3665,0
|
|
20230830,160500,970461665,3665,3665,3665,3665,0
|
|
20230830,160400,970461665,3665,3665,3665,3665,0
|
|
20230830,160300,970461665,3665,3665,3665,3665,0
|
|
20230830,160200,970461665,3665,3665,3665,3665,0
|
|
20230830,160100,970461665,3665,3665,3665,3665,1981
|
|
20230830,160000,970461665,3665,3665,3665,3665,0
|
|
20230830,155900,970461665,3665,3665,3665,3665,0
|
|
20230830,155800,970461665,3665,3665,3665,3665,0
|
|
20230830,155700,970461665,3665,3665,3665,3665,0
|
|
20230830,155600,970461665,3665,3665,3665,3665,0
|
|
20230830,155500,970461665,3665,3665,3665,3665,0
|
|
20230830,155400,970461665,3665,3665,3665,3665,0
|
|
20230830,155300,970461665,3665,3665,3665,3665,0
|
|
20230830,155200,970461665,3665,3665,3665,3665,0
|
|
20230830,155100,970461665,3665,3665,3665,3665,0
|
|
20230830,155000,970461665,3665,3665,3665,3665,0
|
|
20230830,154900,970461665,3665,3665,3665,3665,0
|
|
20230830,154800,970461665,3665,3665,3665,3665,0
|
|
20230830,154700,970461665,3665,3665,3665,3665,0
|
|
20230830,154600,970461665,3665,3665,3665,3665,0
|
|
20230830,154500,970461665,3665,3665,3665,3665,0
|
|
20230830,154400,970461665,3665,3665,3665,3665,0
|
|
20230830,154300,970461665,3665,3665,3665,3665,0
|
|
20230830,154200,970461665,3665,3665,3665,3665,0
|
|
20230830,154100,970461665,3665,3665,3665,3665,0
|
|
20230830,154000,970461665,3665,3665,3665,3665,0
|
|
20230830,153900,970461665,3665,3665,3665,3665,0
|
|
20230830,153800,970461665,3665,3665,3665,3665,0
|
|
20230830,153700,970461665,3665,3665,3665,3665,0
|
|
20230830,153600,970461665,3665,3665,3665,3665,0
|
|
20230830,153500,970461665,3665,3665,3665,3665,0
|
|
20230830,153400,970461665,3665,3665,3665,3665,0
|
|
20230830,153300,970461665,3665,3665,3665,3665,0
|
|
20230830,153200,970461665,3665,3665,3665,3665,0
|
|
20230830,153100,970461665,3665,3665,3665,3665,1981
|
|
20230830,153000,970461665,3665,3665,3665,3665,1981
|
|
20230830,152900,963201300,3665,3665,3665,3665,0
|
|
20230830,152800,963201300,3665,3665,3665,3665,0
|
|
20230830,152700,963201300,3665,3665,3665,3665,0
|
|
20230830,152600,963201300,3665,3665,3665,3665,0
|
|
20230830,152500,963201300,3665,3665,3665,3665,0
|
|
20230830,152400,963201300,3665,3665,3665,3665,0
|
|
20230830,152300,963201300,3665,3665,3665,3665,0
|
|
20230830,152200,963201300,3665,3665,3665,3665,0
|
|
20230830,152100,963201300,3665,3665,3665,3665,0
|
|
20230830,152000,963201300,3665,3665,3665,3665,0
|
|
20230830,151900,963201300,3665,3660,3665,3655,3313
|
|
20230830,151800,951076215,3655,3660,3660,3655,306
|
|
20230830,151700,949957255,3665,3665,3665,3660,240
|
|
20230830,151600,949078840,3665,3660,3665,3660,1152
|
|
20230830,151500,944862455,3660,3660,3660,3655,524
|
|
20230830,151400,942947115,3660,3655,3660,3655,600
|
|
20230830,151300,940753615,3660,3660,3660,3655,310
|
|
20230830,151200,939620015,3660,3660,3660,3660,358
|
|
20230830,151100,938309735,3665,3660,3665,3660,1163
|
|
20230830,151000,934052985,3665,3665,3665,3660,176
|
|
20230830,150900,933408640,3665,3665,3665,3665,20
|
|
20230830,150800,933335340,3665,3670,3670,3665,835
|
|
20230830,150700,930275000,3670,3670,3670,3670,0
|
|
20230830,150600,930275000,3670,3670,3670,3670,155
|
|
20230830,150500,929706150,3670,3670,3670,3670,100
|
|
20230830,150400,929339150,3670,3670,3670,3670,1011
|
|
20230830,150300,925628780,3670,3670,3670,3670,10
|
|
20230830,150200,925592080,3670,3670,3670,3670,10
|
|
20230830,150100,925555380,3670,3670,3670,3670,1
|
|
20230830,150000,925551710,3655,3655,3655,3655,0
|
|
20230830,145900,925551710,3655,3660,3660,3655,2043
|
|
20230830,145800,918074545,3680,3680,3680,3680,2
|
|
20230830,145700,918067185,3650,3655,3655,3650,1555
|
|
20230830,145600,912389950,3660,3665,3665,3655,7329
|
|
20230830,145500,885588735,3665,3670,3670,3665,1420
|
|
20230830,145400,880379335,3670,3670,3670,3670,10
|
|
20230830,145300,880342635,3680,3680,3680,3680,1004
|
|
20230830,145200,876647915,3680,3680,3680,3680,0
|
|
20230830,145100,876647915,3680,3680,3680,3680,0
|
|
20230830,145000,876647915,3680,3680,3680,3680,0
|
|
20230830,144900,876647915,3680,3680,3680,3680,20
|
|
20230830,144800,876574315,3680,3680,3680,3680,2
|
|
20230830,144700,876566955,3665,3665,3685,3665,881
|
|
20230830,144600,873325340,3655,3655,3655,3655,0
|
|
20230830,144500,873325340,3655,3660,3660,3655,301
|
|
20230830,144400,872225160,3655,3660,3660,3655,2110
|
|
20230830,144300,864512430,3660,3665,3665,3660,1017
|
|
20230830,144200,860790175,3665,3665,3665,3665,1
|
|
20230830,144100,860786510,3665,3665,3665,3665,0
|
|
20230830,144000,860786510,3665,3665,3665,3665,60
|
|
20230830,143900,860566610,3670,3670,3670,3670,100
|
|
20230830,143800,860199610,3670,3655,3670,3655,258
|
|
20230830,143700,859256605,3655,3660,3660,3655,82
|
|
20230830,143600,858956525,3655,3655,3655,3655,59
|
|
20230830,143500,858740880,3660,3670,3670,3660,594
|
|
20230830,143400,856566830,3660,3660,3660,3660,530
|
|
20230830,143300,854627030,3660,3660,3660,3660,292
|
|
20230830,143200,853558310,3660,3660,3660,3660,103
|
|
20230830,143100,853181330,3660,3665,3665,3660,120
|
|
20230830,143000,852742065,3665,3660,3665,3660,159
|
|
20230830,142900,852160075,3660,3660,3660,3660,220
|
|
20230830,142800,851354875,3680,3670,3680,3670,5975
|
|
20230830,142700,829367205,3680,3680,3680,3680,0
|
|
20230830,142600,829367205,3680,3680,3680,3680,0
|
|
20230830,142500,829367205,3680,3680,3680,3680,0
|
|
20230830,142400,829367205,3680,3680,3680,3680,0
|
|
20230830,142300,829367205,3680,3680,3680,3680,20
|
|
20230830,142200,829293605,3680,3665,3680,3665,623
|
|
20230830,142100,827009675,3665,3670,3670,3665,12
|
|
20230830,142000,826965685,3680,3680,3680,3680,1
|
|
20230830,141900,826962005,3680,3665,3680,3660,420
|
|
20230830,141800,825423510,3665,3665,3665,3665,31
|
|
20230830,141700,825309895,3665,3665,3670,3665,5063
|
|
20230830,141600,806753945,3670,3665,3680,3665,17
|
|
20230830,141500,806691605,3665,3665,3665,3665,0
|
|
20230830,141400,806691605,3665,3665,3665,3665,0
|
|
20230830,141300,806691605,3665,3665,3665,3665,0
|
|
20230830,141200,806691605,3665,3665,3665,3665,10
|
|
20230830,141100,806654955,3665,3660,3665,3660,90
|
|
20230830,141000,806325505,3665,3665,3665,3665,1
|
|
20230830,140900,806321840,3660,3660,3660,3660,0
|
|
20230830,140800,806321840,3660,3660,3660,3655,1400
|
|
20230830,140700,801202840,3660,3660,3660,3660,80
|
|
20230830,140600,800910040,3655,3660,3660,3655,1050
|
|
20230830,140500,797072240,3655,3655,3655,3655,0
|
|
20230830,140400,797072240,3655,3655,3655,3655,0
|
|
20230830,140300,797072240,3655,3655,3655,3655,0
|
|
20230830,140200,797072240,3655,3660,3660,3655,2046
|
|
20230830,140100,789583890,3660,3665,3665,3660,911
|
|
20230830,140000,786249465,3665,3665,3665,3665,4
|
|
20230830,135900,786234805,3665,3665,3665,3665,1096
|
|
20230830,135800,782217965,3665,3660,3665,3660,257
|
|
20230830,135700,781276365,3660,3680,3680,3660,347
|
|
20230830,135600,779999845,3680,3680,3680,3680,3
|
|
20230830,135500,779988805,3680,3665,3680,3665,99
|
|
20230830,135400,779625415,3665,3665,3665,3665,22
|
|
20230830,135300,779544785,3660,3660,3660,3660,0
|
|
20230830,135200,779544785,3660,3660,3660,3660,101
|
|
20230830,135100,779175125,3660,3665,3665,3660,936
|
|
20230830,135000,775749115,3665,3665,3665,3665,280
|
|
20230830,134900,774722915,3680,3680,3680,3680,0
|
|
20230830,134800,774722915,3680,3680,3680,3680,0
|
|
20230830,134700,774722915,3680,3680,3680,3680,2
|
|
20230830,134600,774715555,3660,3660,3660,3660,0
|
|
20230830,134500,774715555,3660,3660,3660,3660,5
|
|
20230830,134400,774697255,3680,3680,3680,3680,0
|
|
20230830,134300,774697255,3680,3680,3680,3680,0
|
|
20230830,134200,774697255,3680,3680,3680,3680,2
|
|
20230830,134100,774689895,3660,3660,3660,3660,0
|
|
20230830,134000,774689895,3660,3660,3660,3660,0
|
|
20230830,133900,774689895,3660,3660,3660,3660,0
|
|
20230830,133800,774689895,3660,3660,3660,3660,302
|
|
20230830,133700,773584575,3660,3660,3660,3660,58
|
|
20230830,133600,773372295,3660,3660,3660,3660,30
|
|
20230830,133500,773262495,3660,3655,3665,3655,305
|
|
20230830,133400,772145295,3655,3665,3665,3655,3532
|
|
20230830,133300,759213595,3665,3665,3665,3665,1741
|
|
20230830,133200,752832830,3680,3680,3680,3680,30
|
|
20230830,133100,752722430,3680,3680,3680,3680,2
|
|
20230830,133000,752715070,3665,3665,3665,3665,283
|
|
20230830,132900,751677875,3680,3680,3680,3680,0
|
|
20230830,132800,751677875,3680,3680,3680,3680,0
|
|
20230830,132700,751677875,3680,3675,3680,3670,660
|
|
20230830,132600,749255550,3675,3675,3675,3675,14
|
|
20230830,132500,749204100,3675,3680,3680,3675,389
|
|
20230830,132400,747774360,3680,3680,3680,3680,1
|
|
20230830,132300,747770680,3680,3675,3680,3675,43
|
|
20230830,132200,747612645,3675,3675,3675,3675,51
|
|
20230830,132100,747425220,3680,3680,3680,3680,20
|
|
20230830,132000,747351620,3685,3685,3685,3685,1
|
|
20230830,131900,747347935,3675,3675,3675,3675,2100
|
|
20230830,131800,739630435,3670,3670,3670,3670,0
|
|
20230830,131700,739630435,3670,3670,3670,3670,18
|
|
20230830,131600,739564375,3665,3670,3670,3665,45
|
|
20230830,131500,739399425,3670,3665,3670,3665,81
|
|
20230830,131400,739102260,3665,3670,3670,3665,1282
|
|
20230830,131300,734399820,3665,3665,3665,3665,1510
|
|
20230830,131200,728865670,3665,3665,3665,3665,9
|
|
20230830,131100,728832685,3665,3665,3665,3660,467
|
|
20230830,131000,727123450,3665,3670,3670,3665,3899
|
|
20230830,130900,712822740,3670,3670,3670,3670,0
|
|
20230830,130800,712822740,3670,3670,3670,3670,50
|
|
20230830,130700,712639240,3675,3670,3675,3670,2003
|
|
20230830,130600,705286975,3670,3675,3675,3670,94
|
|
20230830,130500,704941535,3680,3680,3680,3675,6
|
|
20230830,130400,704919475,3675,3675,3675,3675,100
|
|
20230830,130300,704551975,3675,3675,3675,3675,0
|
|
20230830,130200,704551975,3675,3675,3675,3675,308
|
|
20230830,130100,703420075,3675,3675,3675,3675,550
|
|
20230830,130000,701398825,3670,3670,3670,3670,290
|
|
20230830,125900,700334525,3670,3670,3670,3670,77
|
|
20230830,125800,700051935,3670,3670,3670,3670,805
|
|
20230830,125700,697097585,3675,3680,3680,3675,276
|
|
20230830,125600,696083135,3675,3675,3675,3675,0
|
|
20230830,125500,696083135,3675,3680,3680,3675,106
|
|
20230830,125400,695693085,3680,3675,3680,3675,51
|
|
20230830,125300,695505655,3680,3680,3680,3680,100
|
|
20230830,125200,695137655,3680,3680,3680,3680,0
|
|
20230830,125100,695137655,3680,3680,3680,3680,131
|
|
20230830,125000,694655575,3670,3670,3670,3670,200
|
|
20230830,124900,693921575,3675,3680,3680,3675,301
|
|
20230830,124800,692815395,3675,3675,3675,3675,18
|
|
20230830,124700,692749245,3670,3675,3675,3670,3471
|
|
20230830,124600,679993510,3680,3680,3680,3680,525
|
|
20230830,124500,678061510,3680,3685,3685,3680,6780
|
|
20230830,124400,653100710,3680,3680,3680,3680,13
|
|
20230830,124300,653052870,3685,3685,3685,3685,131
|
|
20230830,124200,652570135,3685,3685,3685,3685,804
|
|
20230830,124100,649607395,3685,3685,3685,3685,0
|
|
20230830,124000,649607395,3685,3685,3685,3685,6
|
|
20230830,123900,649585285,3685,3685,3685,3685,36
|
|
20230830,123800,649452625,3685,3695,3695,3685,381
|
|
20230830,123700,648047310,3695,3685,3695,3685,22
|
|
20230830,123600,647966120,3690,3690,3690,3690,30
|
|
20230830,123500,647855420,3690,3695,3695,3685,301
|
|
20230830,123400,646744230,3695,3695,3695,3695,59
|
|
20230830,123300,646526225,3695,3695,3695,3695,0
|
|
20230830,123200,646526225,3695,3695,3695,3695,10
|
|
20230830,123100,646489275,3685,3685,3685,3685,0
|
|
20230830,123000,646489275,3685,3685,3685,3680,503
|
|
20230830,122900,644635740,3685,3685,3685,3685,285
|
|
20230830,122800,643585515,3685,3685,3685,3680,602
|
|
20230830,122700,641368645,3685,3685,3685,3685,3
|
|
20230830,122600,641357590,3685,3680,3685,3680,51
|
|
20230830,122500,641169900,3675,3680,3680,3675,442
|
|
20230830,122400,639543505,3685,3680,3685,3680,617
|
|
20230830,122300,637272875,3680,3680,3685,3680,2496
|
|
20230830,122200,628087495,3685,3685,3685,3685,4
|
|
20230830,122100,628072755,3685,3685,3685,3685,885
|
|
20230830,122000,624811530,3685,3690,3690,3685,2548
|
|
20230830,121900,615418180,3690,3690,3690,3690,3104
|
|
20230830,121800,603964420,3690,3700,3700,3690,32
|
|
20230830,121700,603846330,3700,3700,3700,3700,0
|
|
20230830,121600,603846330,3700,3700,3700,3690,747
|
|
20230830,121500,601089770,3690,3690,3690,3690,0
|
|
20230830,121400,601089770,3690,3700,3700,3690,4
|
|
20230830,121300,601074990,3690,3700,3700,3690,186
|
|
20230830,121200,600386990,3695,3695,3700,3695,129
|
|
20230830,121100,599909965,3700,3690,3700,3690,140
|
|
20230830,121000,599393355,3695,3695,3695,3695,131
|
|
20230830,120900,598909310,3695,3695,3695,3695,4
|
|
20230830,120800,598894530,3700,3700,3700,3700,0
|
|
20230830,120700,598894530,3700,3690,3700,3690,570
|
|
20230830,120600,596791130,3690,3690,3690,3690,0
|
|
20230830,120500,596791130,3690,3700,3700,3690,1383
|
|
20230830,120400,591686455,3700,3700,3700,3700,0
|
|
20230830,120300,591686455,3700,3695,3700,3695,289
|
|
20230830,120200,590618595,3695,3695,3695,3695,50
|
|
20230830,120100,590433845,3695,3700,3700,3695,14
|
|
20230830,120000,590382065,3695,3695,3700,3695,3231
|
|
20230830,115900,578443470,3695,3700,3700,3695,1498
|
|
20230830,115800,572903335,3700,3700,3700,3700,1184
|
|
20230830,115700,568522535,3705,3705,3705,3705,2
|
|
20230830,115600,568515125,3705,3705,3705,3705,0
|
|
20230830,115500,568515125,3705,3705,3705,3705,2293
|
|
20230830,115400,560019560,3710,3710,3710,3710,5
|
|
20230830,115300,560001010,3710,3710,3710,3710,0
|
|
20230830,115200,560001010,3710,3710,3710,3710,50
|
|
20230830,115100,559815510,3705,3705,3705,3705,708
|
|
20230830,115000,557192370,3705,3705,3705,3705,150
|
|
20230830,114900,556636620,3710,3710,3710,3710,171
|
|
20230830,114800,556002210,3710,3710,3710,3710,0
|
|
20230830,114700,556002210,3710,3710,3710,3710,868
|
|
20230830,114600,552781930,3710,3715,3715,3710,301
|
|
20230830,114500,551665215,3715,3715,3715,3710,2503
|
|
20230830,114400,542366600,3715,3720,3720,3715,179
|
|
20230830,114300,541700990,3715,3715,3715,3715,1
|
|
20230830,114200,541697275,3720,3720,3720,3720,31
|
|
20230830,114100,541581955,3720,3720,3720,3720,1321
|
|
20230830,114000,536667835,3720,3720,3720,3720,435
|
|
20230830,113900,535049635,3725,3720,3725,3720,216
|
|
20230830,113800,534246100,3720,3715,3720,3715,20
|
|
20230830,113700,534171705,3720,3720,3720,3720,0
|
|
20230830,113600,534171705,3720,3720,3720,3720,3
|
|
20230830,113500,534160545,3715,3715,3715,3715,0
|
|
20230830,113400,534160545,3715,3720,3720,3715,551
|
|
20230830,113300,532113325,3720,3720,3720,3720,34
|
|
20230830,113200,531986845,3720,3725,3725,3720,255
|
|
20230830,113100,531037020,3725,3725,3725,3725,10
|
|
20230830,113000,530999770,3725,3725,3725,3720,773
|
|
20230830,112900,528124115,3725,3725,3725,3725,1
|
|
20230830,112800,528120390,3725,3720,3725,3720,11
|
|
20230830,112700,528079465,3725,3725,3725,3725,7
|
|
20230830,112600,528053390,3720,3725,3725,3720,52
|
|
20230830,112500,527859710,3725,3725,3725,3725,2
|
|
20230830,112400,527852260,3720,3725,3725,3720,567
|
|
20230830,112300,525742965,3725,3725,3725,3720,76
|
|
20230830,112200,525460235,3725,3720,3725,3720,196
|
|
20230830,112100,524731060,3720,3725,3725,3720,2861
|
|
20230830,112000,514078640,3725,3725,3725,3725,3627
|
|
20230830,111900,500568065,3725,3730,3730,3725,1604
|
|
20230830,111800,494585470,3735,3735,3735,3735,1
|
|
20230830,111700,494581735,3730,3730,3730,3730,24
|
|
20230830,111600,494492215,3730,3730,3735,3730,92
|
|
20230830,111500,494148925,3735,3735,3735,3730,13
|
|
20230830,111400,494100380,3735,3735,3735,3735,10
|
|
20230830,111300,494063030,3735,3730,3735,3730,511
|
|
20230830,111200,492154495,3730,3730,3730,3730,3
|
|
20230830,111100,492143305,3735,3730,3735,3730,327
|
|
20230830,111000,490922005,3730,3730,3730,3730,10
|
|
20230830,110900,490884705,3730,3730,3730,3730,1162
|
|
20230830,110800,486550445,3725,3725,3725,3725,0
|
|
20230830,110700,486550445,3725,3745,3745,3725,161
|
|
20230830,110600,485950700,3725,3740,3740,3725,12860
|
|
20230830,110500,437969805,3735,3740,3740,3735,9
|
|
20230830,110400,437936185,3740,3740,3740,3735,92
|
|
20230830,110300,437592545,3740,3740,3740,3740,0
|
|
20230830,110200,437592545,3740,3740,3740,3740,0
|
|
20230830,110100,437592545,3740,3745,3745,3740,1847
|
|
20230830,110000,430684560,3745,3745,3745,3745,10
|
|
20230830,105900,430647110,3745,3745,3745,3745,100
|
|
20230830,105800,430272610,3740,3740,3740,3740,851
|
|
20230830,105700,427089870,3745,3745,3745,3745,1
|
|
20230830,105600,427086125,3745,3745,3745,3745,1
|
|
20230830,105500,427082380,3745,3745,3745,3745,0
|
|
20230830,105400,427082380,3745,3745,3745,3745,31
|
|
20230830,105300,426966285,3745,3745,3745,3745,0
|
|
20230830,105200,426966285,3745,3745,3745,3745,31
|
|
20230830,105100,426850190,3745,3745,3745,3745,5
|
|
20230830,105000,426831465,3750,3750,3750,3750,13
|
|
20230830,104900,426782715,3740,3740,3740,3740,63
|
|
20230830,104800,426547095,3740,3740,3740,3740,1667
|
|
20230830,104700,420312515,3740,3740,3740,3740,406
|
|
20230830,104600,418794075,3750,3750,3750,3750,329
|
|
20230830,104500,417560325,3750,3740,3750,3740,6
|
|
20230830,104400,417537875,3745,3745,3745,3745,1063
|
|
20230830,104300,413556940,3755,3755,3755,3755,1
|
|
20230830,104200,413553185,3755,3745,3755,3745,14
|
|
20230830,104100,413500745,3755,3755,3755,3755,40
|
|
20230830,104000,413350545,3745,3755,3755,3745,116
|
|
20230830,103900,412915125,3760,3750,3760,3750,152
|
|
20230830,103800,412344405,3760,3760,3760,3750,72
|
|
20230830,103700,412074185,3750,3750,3750,3750,1030
|
|
20230830,103600,408211685,3735,3735,3735,3735,0
|
|
20230830,103500,408211685,3735,3735,3735,3735,0
|
|
20230830,103400,408211685,3735,3740,3740,3735,2500
|
|
20230830,103300,398868115,3750,3750,3750,3750,100
|
|
20230830,103200,398493115,3750,3750,3750,3750,10
|
|
20230830,103100,398455615,3750,3750,3750,3750,60
|
|
20230830,103000,398230615,3740,3740,3740,3740,5
|
|
20230830,102900,398211915,3745,3745,3745,3745,400
|
|
20230830,102800,396713915,3745,3740,3745,3740,701
|
|
20230830,102700,394092170,3740,3745,3745,3740,404
|
|
20230830,102600,392581205,3740,3745,3745,3740,187
|
|
20230830,102500,391881045,3745,3745,3745,3745,0
|
|
20230830,102400,391881045,3745,3745,3745,3745,72
|
|
20230830,102300,391611405,3765,3765,3765,3745,2450
|
|
20230830,102200,382429615,3750,3750,3750,3750,60
|
|
20230830,102100,382204615,3750,3760,3760,3750,299
|
|
20230830,102000,381081365,3765,3755,3765,3755,714
|
|
20230830,101900,378400155,3755,3755,3755,3755,21
|
|
20230830,101800,378321300,3770,3750,3770,3750,3514
|
|
20230830,101700,365123890,3750,3750,3750,3750,1000
|
|
20230830,101600,361373890,3740,3740,3740,3740,265
|
|
20230830,101500,360382790,3740,3740,3740,3740,200
|
|
20230830,101400,359634790,3750,3750,3750,3750,0
|
|
20230830,101300,359634790,3750,3750,3750,3750,0
|
|
20230830,101200,359634790,3750,3750,3750,3750,11
|
|
20230830,101100,359593540,3750,3750,3750,3750,15
|
|
20230830,101000,359537290,3755,3755,3755,3755,1
|
|
20230830,100900,359533535,3750,3750,3750,3750,0
|
|
20230830,100800,359533535,3750,3745,3750,3745,141
|
|
20230830,100700,359004805,3750,3745,3750,3740,928
|
|
20230830,100600,355530145,3745,3745,3745,3740,363
|
|
20230830,100500,354171755,3745,3745,3745,3745,463
|
|
20230830,100400,352437820,3740,3740,3740,3740,12
|
|
20230830,100300,352392940,3745,3750,3750,3745,1436
|
|
20230830,100200,347014950,3740,3740,3740,3740,0
|
|
20230830,100100,347014950,3740,3755,3755,3740,877
|
|
20230830,100000,343733500,3755,3755,3755,3740,1375
|
|
20230830,095900,338587080,3755,3755,3755,3755,7
|
|
20230830,095800,338560795,3760,3760,3760,3760,508
|
|
20230830,095700,336650715,3755,3760,3760,3755,205
|
|
20230830,095600,335880350,3760,3760,3760,3760,0
|
|
20230830,095500,335880350,3760,3760,3760,3760,70
|
|
20230830,095400,335617150,3750,3760,3760,3750,271
|
|
20230830,095300,334599200,3760,3760,3760,3750,817
|
|
20230830,095200,331527975,3755,3770,3770,3755,3642
|
|
20230830,095100,317833755,3765,3770,3770,3765,883
|
|
20230830,095000,314505455,3765,3765,3765,3760,3376
|
|
20230830,094900,301796815,3765,3760,3765,3760,2182
|
|
20230830,094800,293582460,3760,3760,3760,3760,824
|
|
20230830,094700,290484220,3755,3755,3755,3755,249
|
|
20230830,094600,289549225,3755,3755,3755,3755,335
|
|
20230830,094500,288291300,3755,3750,3755,3750,89
|
|
20230830,094400,287957545,3750,3750,3750,3750,5616
|
|
20230830,094300,266897545,3750,3750,3750,3750,25
|
|
20230830,094200,266803795,3750,3740,3750,3740,1110
|
|
20230830,094100,262644345,3750,3740,3750,3740,1011
|
|
20230830,094000,258855505,3740,3740,3740,3740,952
|
|
20230830,093900,255295025,3750,3745,3750,3745,18
|
|
20230830,093800,255227595,3745,3745,3745,3740,323
|
|
20230830,093700,254018075,3745,3735,3745,3735,1250
|
|
20230830,093600,249344940,3735,3735,3735,3735,648
|
|
20230830,093500,246924660,3740,3735,3740,3735,74
|
|
20230830,093400,246648265,3735,3735,3735,3735,152
|
|
20230830,093300,246080545,3740,3740,3740,3740,5
|
|
20230830,093200,246061845,3745,3730,3745,3725,223
|
|
20230830,093100,245230130,3750,3750,3750,3745,66
|
|
20230830,093000,244982680,3725,3725,3750,3725,108
|
|
20230830,092900,244580355,3725,3725,3725,3725,1
|
|
20230830,092800,244576630,3725,3725,3725,3725,100
|
|
20230830,092700,244204130,3715,3715,3715,3715,222
|
|
20230830,092600,243379400,3715,3735,3735,3715,2614
|
|
20230830,092500,233647060,3730,3730,3730,3730,323
|
|
20230830,092400,232442270,3730,3730,3735,3730,2050
|
|
20230830,092300,224790270,3725,3730,3745,3725,1592
|
|
20230830,092200,218854120,3730,3735,3735,3730,939
|
|
20230830,092100,215347090,3735,3735,3735,3735,161
|
|
20230830,092000,214745755,3735,3735,3735,3735,900
|
|
20230830,091900,211384255,3740,3760,3765,3740,2241
|
|
20230830,091800,202985585,3765,3760,3765,3760,57
|
|
20230830,091700,202771030,3750,3765,3765,3750,1513
|
|
20230830,091600,197089185,3760,3765,3765,3760,1098
|
|
20230830,091500,192959030,3765,3760,3770,3760,5888
|
|
20230830,091400,170802000,3760,3770,3775,3760,2842
|
|
20230830,091300,160099480,3770,3740,3775,3740,13843
|
|
20230830,091200,108060565,3740,3750,3750,3740,1915
|
|
20230830,091100,100890935,3745,3745,3750,3745,1160
|
|
20230830,091000,96544115,3750,3745,3750,3740,1855
|
|
20230830,090900,89594785,3745,3730,3745,3730,4551
|
|
20230830,090800,72577695,3730,3730,3730,3730,331
|
|
20230830,090700,71343065,3730,3700,3730,3700,25
|
|
20230830,090600,71250535,3730,3730,3730,3700,2302
|
|
20230830,090500,62730155,3700,3690,3750,3685,1871
|
|
20230830,090400,55788995,3705,3690,3705,3680,4502
|
|
20230830,090300,39206540,3705,3705,3705,3705,13
|
|
20230830,090200,39158375,3705,3705,3715,3705,4694
|
|
20230830,090100,21725685,3670,3700,3700,3670,3918
|
|
20230830,090000,7261505,3700,3715,3715,3700,1937
|