661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,195800,1046234440,3455,3455,3455,3455,3369
|
|
20230816,195700,1046234440,3455,3455,3455,3455,0
|
|
20230816,195600,1046234440,3455,3455,3455,3455,0
|
|
20230816,195500,1046234440,3455,3455,3455,3455,0
|
|
20230816,195400,1046234440,3455,3455,3455,3455,0
|
|
20230816,195300,1046234440,3455,3455,3455,3455,0
|
|
20230816,195200,1046234440,3455,3455,3455,3455,0
|
|
20230816,195100,1046234440,3455,3455,3455,3455,0
|
|
20230816,195000,1046234440,3455,3455,3455,3455,0
|
|
20230816,194900,1046234440,3455,3455,3455,3455,0
|
|
20230816,194800,1046234440,3455,3455,3455,3455,0
|
|
20230816,194700,1046234440,3455,3455,3455,3455,0
|
|
20230816,194600,1046234440,3455,3455,3455,3455,0
|
|
20230816,194500,1046234440,3455,3455,3455,3455,0
|
|
20230816,194400,1046234440,3455,3455,3455,3455,0
|
|
20230816,194300,1046234440,3455,3455,3455,3455,0
|
|
20230816,194200,1046234440,3455,3455,3455,3455,0
|
|
20230816,194100,1046234440,3455,3455,3455,3455,0
|
|
20230816,194000,1046234440,3455,3455,3455,3455,0
|
|
20230816,193900,1046234440,3455,3455,3455,3455,0
|
|
20230816,193800,1046234440,3455,3455,3455,3455,0
|
|
20230816,193700,1046234440,3455,3455,3455,3455,0
|
|
20230816,193600,1046234440,3455,3455,3455,3455,0
|
|
20230816,193500,1046234440,3455,3455,3455,3455,0
|
|
20230816,193400,1046234440,3455,3455,3455,3455,0
|
|
20230816,193300,1046234440,3455,3455,3455,3455,0
|
|
20230816,193200,1046234440,3455,3455,3455,3455,0
|
|
20230816,193100,1046234440,3455,3455,3455,3455,0
|
|
20230816,193000,1046234440,3455,3455,3455,3455,0
|
|
20230816,192900,1046234440,3455,3455,3455,3455,0
|
|
20230816,192800,1046234440,3455,3455,3455,3455,3369
|
|
20230816,192700,1046234440,3455,3455,3455,3455,0
|
|
20230816,192600,1046234440,3455,3455,3455,3455,0
|
|
20230816,192500,1046234440,3455,3455,3455,3455,0
|
|
20230816,192400,1046234440,3455,3455,3455,3455,0
|
|
20230816,192300,1046234440,3455,3455,3455,3455,0
|
|
20230816,192200,1046234440,3455,3455,3455,3455,0
|
|
20230816,192100,1046234440,3455,3455,3455,3455,0
|
|
20230816,192000,1046234440,3455,3455,3455,3455,0
|
|
20230816,191900,1046234440,3455,3455,3455,3455,0
|
|
20230816,191800,1046234440,3455,3455,3455,3455,0
|
|
20230816,191700,1046234440,3455,3455,3455,3455,0
|
|
20230816,191600,1046234440,3455,3455,3455,3455,0
|
|
20230816,191500,1046234440,3455,3455,3455,3455,0
|
|
20230816,191400,1046234440,3455,3455,3455,3455,0
|
|
20230816,191300,1046234440,3455,3455,3455,3455,0
|
|
20230816,191200,1046234440,3455,3455,3455,3455,0
|
|
20230816,191100,1046234440,3455,3455,3455,3455,0
|
|
20230816,191000,1046234440,3455,3455,3455,3455,0
|
|
20230816,190900,1046234440,3455,3455,3455,3455,0
|
|
20230816,190800,1046234440,3455,3455,3455,3455,0
|
|
20230816,190700,1046234440,3455,3455,3455,3455,0
|
|
20230816,190600,1046234440,3455,3455,3455,3455,0
|
|
20230816,190500,1046234440,3455,3455,3455,3455,0
|
|
20230816,190400,1046234440,3455,3455,3455,3455,0
|
|
20230816,190300,1046234440,3455,3455,3455,3455,0
|
|
20230816,190200,1046234440,3455,3455,3455,3455,0
|
|
20230816,190100,1046234440,3455,3455,3455,3455,0
|
|
20230816,190000,1046234440,3455,3455,3455,3455,0
|
|
20230816,185900,1046234440,3455,3455,3455,3455,0
|
|
20230816,185800,1046234440,3455,3455,3455,3455,3369
|
|
20230816,185700,1046234440,3455,3455,3455,3455,0
|
|
20230816,185600,1046234440,3455,3455,3455,3455,0
|
|
20230816,185500,1046234440,3455,3455,3455,3455,0
|
|
20230816,185400,1046234440,3455,3455,3455,3455,0
|
|
20230816,185300,1046234440,3455,3455,3455,3455,0
|
|
20230816,185200,1046234440,3455,3455,3455,3455,0
|
|
20230816,185100,1046234440,3455,3455,3455,3455,0
|
|
20230816,185000,1046234440,3455,3455,3455,3455,0
|
|
20230816,184900,1046234440,3455,3455,3455,3455,0
|
|
20230816,184800,1046234440,3455,3455,3455,3455,0
|
|
20230816,184700,1046234440,3455,3455,3455,3455,0
|
|
20230816,184600,1046234440,3455,3455,3455,3455,0
|
|
20230816,184500,1046234440,3455,3455,3455,3455,0
|
|
20230816,184400,1046234440,3455,3455,3455,3455,0
|
|
20230816,184300,1046234440,3455,3455,3455,3455,0
|
|
20230816,184200,1046234440,3455,3455,3455,3455,0
|
|
20230816,184100,1046234440,3455,3455,3455,3455,0
|
|
20230816,184000,1046234440,3455,3455,3455,3455,0
|
|
20230816,183900,1046234440,3455,3455,3455,3455,0
|
|
20230816,183800,1046234440,3455,3455,3455,3455,0
|
|
20230816,183700,1046234440,3455,3455,3455,3455,0
|
|
20230816,183600,1046234440,3455,3455,3455,3455,0
|
|
20230816,183500,1046234440,3455,3455,3455,3455,0
|
|
20230816,183400,1046234440,3455,3455,3455,3455,0
|
|
20230816,183300,1046234440,3455,3455,3455,3455,0
|
|
20230816,183200,1046234440,3455,3455,3455,3455,0
|
|
20230816,183100,1046234440,3455,3455,3455,3455,0
|
|
20230816,183000,1046234440,3455,3455,3455,3455,0
|
|
20230816,182900,1046234440,3455,3455,3455,3455,0
|
|
20230816,182800,1046234440,3455,3455,3455,3455,3369
|
|
20230816,182700,1046234440,3455,3455,3455,3455,0
|
|
20230816,182600,1046234440,3455,3455,3455,3455,0
|
|
20230816,182500,1046234440,3455,3455,3455,3455,0
|
|
20230816,182400,1046234440,3455,3455,3455,3455,0
|
|
20230816,182300,1046234440,3455,3455,3455,3455,0
|
|
20230816,182200,1046234440,3455,3455,3455,3455,0
|
|
20230816,182100,1046234440,3455,3455,3455,3455,0
|
|
20230816,182000,1046234440,3455,3455,3455,3455,0
|
|
20230816,181900,1046234440,3455,3455,3455,3455,0
|
|
20230816,181800,1046234440,3455,3455,3455,3455,0
|
|
20230816,181700,1046234440,3455,3455,3455,3455,0
|
|
20230816,181600,1046234440,3455,3455,3455,3455,0
|
|
20230816,181500,1046234440,3455,3455,3455,3455,0
|
|
20230816,181400,1046234440,3455,3455,3455,3455,0
|
|
20230816,181300,1046234440,3455,3455,3455,3455,0
|
|
20230816,181200,1046234440,3455,3455,3455,3455,0
|
|
20230816,181100,1046234440,3455,3455,3455,3455,0
|
|
20230816,181000,1046234440,3455,3455,3455,3455,0
|
|
20230816,180900,1046234440,3455,3455,3455,3455,0
|
|
20230816,180800,1046234440,3455,3455,3455,3455,0
|
|
20230816,180700,1046234440,3455,3455,3455,3455,0
|
|
20230816,180600,1046234440,3455,3455,3455,3455,0
|
|
20230816,180500,1046234440,3455,3455,3455,3455,0
|
|
20230816,180400,1046234440,3455,3455,3455,3455,0
|
|
20230816,180300,1046234440,3455,3455,3455,3455,0
|
|
20230816,180200,1046234440,3455,3455,3455,3455,0
|
|
20230816,180100,1046234440,3455,3455,3455,3455,0
|
|
20230816,180000,1046234440,3455,3455,3455,3455,0
|
|
20230816,175900,1046234440,3455,3455,3455,3455,0
|
|
20230816,175800,1046234440,3455,3455,3455,3455,3369
|
|
20230816,175700,1046234440,3455,3455,3455,3455,0
|
|
20230816,175600,1046234440,3455,3455,3455,3455,0
|
|
20230816,175500,1046234440,3455,3455,3455,3455,0
|
|
20230816,175400,1046234440,3455,3455,3455,3455,0
|
|
20230816,175300,1046234440,3455,3455,3455,3455,0
|
|
20230816,175200,1046234440,3455,3455,3455,3455,0
|
|
20230816,175100,1046234440,3455,3455,3455,3455,0
|
|
20230816,175000,1046234440,3455,3455,3455,3455,0
|
|
20230816,174900,1046234440,3455,3455,3455,3455,0
|
|
20230816,174800,1046234440,3455,3455,3455,3455,0
|
|
20230816,174700,1046234440,3455,3455,3455,3455,0
|
|
20230816,174600,1046234440,3455,3455,3455,3455,0
|
|
20230816,174500,1046234440,3455,3455,3455,3455,0
|
|
20230816,174400,1046234440,3455,3455,3455,3455,0
|
|
20230816,174300,1046234440,3455,3455,3455,3455,0
|
|
20230816,174200,1046234440,3455,3455,3455,3455,0
|
|
20230816,174100,1046234440,3455,3455,3455,3455,0
|
|
20230816,174000,1046234440,3455,3455,3455,3455,0
|
|
20230816,173900,1046234440,3455,3455,3455,3455,0
|
|
20230816,173800,1046234440,3455,3455,3455,3455,0
|
|
20230816,173700,1046234440,3455,3455,3455,3455,0
|
|
20230816,173600,1046234440,3455,3455,3455,3455,0
|
|
20230816,173500,1046234440,3455,3455,3455,3455,0
|
|
20230816,173400,1046234440,3455,3455,3455,3455,0
|
|
20230816,173300,1046234440,3455,3455,3455,3455,0
|
|
20230816,173200,1046234440,3455,3455,3455,3455,0
|
|
20230816,173100,1046234440,3455,3455,3455,3455,0
|
|
20230816,173000,1046234440,3455,3455,3455,3455,0
|
|
20230816,172900,1046234440,3455,3455,3455,3455,0
|
|
20230816,172800,1046234440,3455,3455,3455,3455,3369
|
|
20230816,172700,1046234440,3455,3455,3455,3455,0
|
|
20230816,172600,1046234440,3455,3455,3455,3455,0
|
|
20230816,172500,1046234440,3455,3455,3455,3455,0
|
|
20230816,172400,1046234440,3455,3455,3455,3455,0
|
|
20230816,172300,1046234440,3455,3455,3455,3455,0
|
|
20230816,172200,1046234440,3455,3455,3455,3455,0
|
|
20230816,172100,1046234440,3455,3455,3455,3455,0
|
|
20230816,172000,1046234440,3455,3455,3455,3455,0
|
|
20230816,171900,1046234440,3455,3455,3455,3455,0
|
|
20230816,171800,1046234440,3455,3455,3455,3455,0
|
|
20230816,171700,1046234440,3455,3455,3455,3455,0
|
|
20230816,171600,1046234440,3455,3455,3455,3455,0
|
|
20230816,171500,1046234440,3455,3455,3455,3455,0
|
|
20230816,171400,1046234440,3455,3455,3455,3455,0
|
|
20230816,171300,1046234440,3455,3455,3455,3455,0
|
|
20230816,171200,1046234440,3455,3455,3455,3455,0
|
|
20230816,171100,1046234440,3455,3455,3455,3455,0
|
|
20230816,171000,1046234440,3455,3455,3455,3455,0
|
|
20230816,170900,1046234440,3455,3455,3455,3455,0
|
|
20230816,170800,1046234440,3455,3455,3455,3455,0
|
|
20230816,170700,1046234440,3455,3455,3455,3455,0
|
|
20230816,170600,1046234440,3455,3455,3455,3455,0
|
|
20230816,170500,1046234440,3455,3455,3455,3455,0
|
|
20230816,170400,1046234440,3455,3455,3455,3455,0
|
|
20230816,170300,1046234440,3455,3455,3455,3455,0
|
|
20230816,170200,1046234440,3455,3455,3455,3455,0
|
|
20230816,170100,1046234440,3455,3455,3455,3455,0
|
|
20230816,170000,1046234440,3455,3455,3455,3455,0
|
|
20230816,165900,1046234440,3455,3455,3455,3455,0
|
|
20230816,165800,1046234440,3455,3455,3455,3455,3369
|
|
20230816,165700,1046234440,3455,3455,3455,3455,0
|
|
20230816,165600,1046234440,3455,3455,3455,3455,0
|
|
20230816,165500,1046234440,3455,3455,3455,3455,0
|
|
20230816,165400,1046234440,3455,3455,3455,3455,0
|
|
20230816,165300,1046234440,3455,3455,3455,3455,0
|
|
20230816,165200,1046234440,3455,3455,3455,3455,0
|
|
20230816,165100,1046234440,3455,3455,3455,3455,0
|
|
20230816,165000,1046234440,3455,3455,3455,3455,0
|
|
20230816,164900,1046234440,3455,3455,3455,3455,0
|
|
20230816,164800,1046234440,3455,3455,3455,3455,0
|
|
20230816,164700,1046234440,3455,3455,3455,3455,0
|
|
20230816,164600,1046234440,3455,3455,3455,3455,0
|
|
20230816,164500,1046234440,3455,3455,3455,3455,0
|
|
20230816,164400,1046234440,3455,3455,3455,3455,0
|
|
20230816,164300,1046234440,3455,3455,3455,3455,0
|
|
20230816,164200,1046234440,3455,3455,3455,3455,0
|
|
20230816,164100,1046234440,3455,3455,3455,3455,0
|
|
20230816,164000,1046234440,3455,3455,3455,3455,0
|
|
20230816,163900,1046234440,3455,3455,3455,3455,0
|
|
20230816,163800,1046234440,3455,3455,3455,3455,0
|
|
20230816,163700,1046234440,3455,3455,3455,3455,0
|
|
20230816,163600,1046234440,3455,3455,3455,3455,0
|
|
20230816,163500,1046234440,3455,3455,3455,3455,0
|
|
20230816,163400,1046234440,3455,3455,3455,3455,0
|
|
20230816,163300,1046234440,3455,3455,3455,3455,0
|
|
20230816,163200,1046234440,3455,3455,3455,3455,0
|
|
20230816,163100,1046234440,3455,3455,3455,3455,0
|
|
20230816,163000,1046234440,3455,3455,3455,3455,0
|
|
20230816,162900,1046234440,3455,3455,3455,3455,0
|
|
20230816,162800,1046234440,3455,3455,3455,3455,3369
|
|
20230816,162700,1046234440,3455,3455,3455,3455,0
|
|
20230816,162600,1046234440,3455,3455,3455,3455,0
|
|
20230816,162500,1046234440,3455,3455,3455,3455,0
|
|
20230816,162400,1046234440,3455,3455,3455,3455,0
|
|
20230816,162300,1046234440,3455,3455,3455,3455,0
|
|
20230816,162200,1046234440,3455,3455,3455,3455,0
|
|
20230816,162100,1046234440,3455,3455,3455,3455,0
|
|
20230816,162000,1046234440,3455,3455,3455,3455,0
|
|
20230816,161900,1046234440,3455,3455,3455,3455,0
|
|
20230816,161800,1046234440,3455,3455,3455,3455,0
|
|
20230816,161700,1046234440,3455,3455,3455,3455,0
|
|
20230816,161600,1046234440,3455,3455,3455,3455,0
|
|
20230816,161500,1046234440,3455,3455,3455,3455,0
|
|
20230816,161400,1046234440,3455,3455,3455,3455,0
|
|
20230816,161300,1046234440,3455,3455,3455,3455,0
|
|
20230816,161200,1046234440,3455,3455,3455,3455,0
|
|
20230816,161100,1046234440,3455,3455,3455,3455,0
|
|
20230816,161000,1046234440,3455,3455,3455,3455,0
|
|
20230816,160900,1046234440,3455,3455,3455,3455,0
|
|
20230816,160800,1046234440,3455,3455,3455,3455,0
|
|
20230816,160700,1046234440,3455,3455,3455,3455,0
|
|
20230816,160600,1046234440,3455,3455,3455,3455,0
|
|
20230816,160500,1046234440,3455,3455,3455,3455,0
|
|
20230816,160400,1046234440,3455,3455,3455,3455,0
|
|
20230816,160300,1046234440,3455,3455,3455,3455,0
|
|
20230816,160200,1046234440,3455,3455,3455,3455,0
|
|
20230816,160100,1046234440,3455,3455,3455,3455,0
|
|
20230816,160000,1046234440,3455,3455,3455,3455,0
|
|
20230816,155900,1046234440,3455,3455,3455,3455,0
|
|
20230816,155800,1046234440,3455,3455,3455,3455,3369
|
|
20230816,155700,1046234440,3455,3455,3455,3455,0
|
|
20230816,155600,1046234440,3455,3455,3455,3455,0
|
|
20230816,155500,1046234440,3455,3455,3455,3455,0
|
|
20230816,155400,1046234440,3455,3455,3455,3455,0
|
|
20230816,155300,1046234440,3455,3455,3455,3455,0
|
|
20230816,155200,1046234440,3455,3455,3455,3455,0
|
|
20230816,155100,1046234440,3455,3455,3455,3455,0
|
|
20230816,155000,1046234440,3455,3455,3455,3455,0
|
|
20230816,154900,1046234440,3455,3455,3455,3455,0
|
|
20230816,154800,1046234440,3455,3455,3455,3455,0
|
|
20230816,154700,1046234440,3455,3455,3455,3455,0
|
|
20230816,154600,1046234440,3455,3455,3455,3455,0
|
|
20230816,154500,1046234440,3455,3455,3455,3455,0
|
|
20230816,154400,1046234440,3455,3455,3455,3455,0
|
|
20230816,154300,1046234440,3455,3455,3455,3455,0
|
|
20230816,154200,1046234440,3455,3455,3455,3455,0
|
|
20230816,154100,1046234440,3455,3455,3455,3455,0
|
|
20230816,154000,1046234440,3455,3455,3455,3455,0
|
|
20230816,153900,1046234440,3455,3455,3455,3455,0
|
|
20230816,153800,1046234440,3455,3455,3455,3455,0
|
|
20230816,153700,1046234440,3455,3455,3455,3455,0
|
|
20230816,153600,1046234440,3455,3455,3455,3455,0
|
|
20230816,153500,1046234440,3455,3455,3455,3455,0
|
|
20230816,153400,1046234440,3455,3455,3455,3455,0
|
|
20230816,153300,1046234440,3455,3455,3455,3455,0
|
|
20230816,153200,1046234440,3455,3455,3455,3455,0
|
|
20230816,153100,1046234440,3455,3455,3455,3455,0
|
|
20230816,153000,1046234440,3455,3455,3455,3455,3369
|
|
20230816,152900,1034594545,3455,3455,3455,3455,0
|
|
20230816,152800,1034594545,3455,3455,3455,3455,0
|
|
20230816,152700,1034594545,3455,3455,3455,3455,0
|
|
20230816,152600,1034594545,3455,3455,3455,3455,0
|
|
20230816,152500,1034594545,3455,3455,3455,3455,0
|
|
20230816,152400,1034594545,3455,3455,3455,3455,0
|
|
20230816,152300,1034594545,3455,3455,3455,3455,0
|
|
20230816,152200,1034594545,3455,3455,3455,3455,0
|
|
20230816,152100,1034594545,3455,3455,3455,3455,0
|
|
20230816,152000,1034594545,3455,3455,3455,3455,0
|
|
20230816,151900,1034594545,3455,3460,3460,3455,416
|
|
20230816,151800,1033157210,3460,3460,3460,3455,26
|
|
20230816,151700,1033067355,3460,3460,3460,3460,271
|
|
20230816,151600,1032129695,3460,3460,3465,3460,321
|
|
20230816,151500,1031019030,3460,3460,3465,3460,1106
|
|
20230816,151400,1027192205,3465,3465,3465,3455,317
|
|
20230816,151300,1026096590,3460,3455,3460,3455,84
|
|
20230816,151200,1025806120,3465,3460,3465,3460,396
|
|
20230816,151100,1024435955,3460,3455,3460,3455,343
|
|
20230816,151000,1023249190,3455,3460,3460,3455,399
|
|
20230816,150900,1021869420,3460,3460,3460,3460,203
|
|
20230816,150800,1021167040,3460,3460,3460,3460,147
|
|
20230816,150700,1020658420,3460,3460,3460,3460,305
|
|
20230816,150600,1019603120,3455,3455,3455,3455,0
|
|
20230816,150500,1019603120,3455,3455,3455,3455,624
|
|
20230816,150400,1017447200,3455,3460,3460,3455,109
|
|
20230816,150300,1017070070,3460,3460,3460,3460,1
|
|
20230816,150200,1017066610,3455,3455,3455,3455,0
|
|
20230816,150100,1017066610,3455,3455,3455,3455,1
|
|
20230816,150000,1017063155,3455,3460,3460,3455,60
|
|
20230816,145900,1016855565,3460,3460,3460,3460,0
|
|
20230816,145800,1016855565,3460,3455,3460,3455,2
|
|
20230816,145700,1016848650,3460,3460,3460,3460,0
|
|
20230816,145600,1016848650,3460,3465,3465,3460,2
|
|
20230816,145500,1016841725,3465,3450,3465,3450,3
|
|
20230816,145400,1016831345,3470,3470,3470,3470,1
|
|
20230816,145300,1016827875,3450,3450,3450,3450,657
|
|
20230816,145200,1014561225,3450,3450,3450,3450,261
|
|
20230816,145100,1013660775,3450,3450,3450,3450,0
|
|
20230816,145000,1013660775,3450,3450,3450,3450,50
|
|
20230816,144900,1013488275,3450,3445,3450,3440,709
|
|
20230816,144800,1011046385,3450,3445,3450,3440,288
|
|
20230816,144700,1010054700,3450,3450,3450,3445,63
|
|
20230816,144600,1009837615,3450,3455,3455,3450,4064
|
|
20230816,144500,995816310,3460,3455,3460,3450,16
|
|
20230816,144400,995761035,3455,3455,3460,3455,8
|
|
20230816,144300,995733390,3460,3455,3460,3450,5048
|
|
20230816,144200,978310635,3455,3465,3465,3450,2610
|
|
20230816,144100,969304250,3460,3455,3465,3450,2611
|
|
20230816,144000,960292300,3455,3455,3455,3455,0
|
|
20230816,143900,960292300,3455,3460,3460,3455,202
|
|
20230816,143800,959594040,3475,3460,3475,3460,261
|
|
20230816,143700,958690965,3465,3480,3485,3465,620
|
|
20230816,143600,956540720,3485,3500,3500,3475,502
|
|
20230816,143500,954794725,3480,3480,3480,3480,1
|
|
20230816,143400,954791245,3475,3480,3480,3475,155
|
|
20230816,143300,954252285,3480,3480,3480,3480,0
|
|
20230816,143200,954252285,3480,3480,3480,3480,0
|
|
20230816,143100,954252285,3480,3480,3480,3480,0
|
|
20230816,143000,954252285,3480,3480,3480,3480,12
|
|
20230816,142900,954210525,3480,3480,3480,3480,337
|
|
20230816,142800,953037765,3470,3470,3470,3470,0
|
|
20230816,142700,953037765,3470,3470,3470,3470,0
|
|
20230816,142600,953037765,3470,3470,3470,3470,38
|
|
20230816,142500,952905905,3465,3465,3465,3465,0
|
|
20230816,142400,952905905,3465,3465,3465,3465,3484
|
|
20230816,142300,940833845,3460,3460,3460,3460,0
|
|
20230816,142200,940833845,3460,3460,3460,3460,0
|
|
20230816,142100,940833845,3460,3465,3465,3460,7807
|
|
20230816,142000,913786555,3465,3465,3465,3465,0
|
|
20230816,141900,913786555,3465,3485,3485,3465,101
|
|
20230816,141800,913436570,3500,3500,3500,3500,0
|
|
20230816,141700,913436570,3500,3500,3500,3500,0
|
|
20230816,141600,913436570,3500,3500,3500,3500,0
|
|
20230816,141500,913436570,3500,3500,3500,3500,1
|
|
20230816,141400,913433070,3470,3470,3470,3470,5099
|
|
20230816,141300,895739540,3450,3455,3460,3450,2940
|
|
20230816,141200,885576560,3455,3455,3455,3455,1
|
|
20230816,141100,885573105,3455,3450,3455,3450,1858
|
|
20230816,141000,879159750,3440,3440,3440,3440,810
|
|
20230816,140900,876373350,3445,3450,3450,3445,349
|
|
20230816,140800,875169730,3450,3450,3450,3450,212
|
|
20230816,140700,874438330,3450,3450,3450,3450,1
|
|
20230816,140600,874434880,3450,3450,3450,3450,38
|
|
20230816,140500,874303780,3445,3445,3445,3445,51
|
|
20230816,140400,874128085,3455,3455,3455,3455,0
|
|
20230816,140300,874128085,3455,3445,3455,3445,209
|
|
20230816,140200,873407580,3440,3440,3440,3440,0
|
|
20230816,140100,873407580,3440,3445,3445,3440,500
|
|
20230816,140000,871685710,3445,3445,3445,3445,163
|
|
20230816,135900,871124175,3445,3450,3450,3445,1315
|
|
20230816,135800,866587445,3455,3455,3455,3455,0
|
|
20230816,135700,866587445,3455,3455,3455,3455,29
|
|
20230816,135600,866487250,3450,3445,3450,3445,174
|
|
20230816,135500,865886955,3450,3450,3450,3450,221
|
|
20230816,135400,865124505,3455,3455,3460,3455,504
|
|
20230816,135300,863382685,3450,3455,3455,3450,119
|
|
20230816,135200,862971635,3445,3445,3445,3445,222
|
|
20230816,135100,862206845,3450,3450,3450,3450,2182
|
|
20230816,135000,854678945,3455,3450,3455,3450,761
|
|
20230816,134900,852050455,3450,3445,3450,3445,457
|
|
20230816,134800,850475780,3440,3445,3445,3440,1772
|
|
20230816,134700,844372935,3445,3445,3445,3445,1272
|
|
20230816,134600,839990895,3445,3440,3445,3435,2707
|
|
20230816,134500,830677965,3440,3450,3450,3440,3716
|
|
20230816,134400,817865875,3455,3455,3455,3455,1276
|
|
20230816,134300,813457295,3450,3450,3450,3450,174
|
|
20230816,134200,812856995,3450,3465,3465,3450,1586
|
|
20230816,134100,807374845,3465,3470,3470,3465,3152
|
|
20230816,134000,796442175,3470,3495,3495,3470,7535
|
|
20230816,133900,770261925,3500,3500,3500,3500,0
|
|
20230816,133800,770261925,3500,3500,3500,3500,115
|
|
20230816,133700,769859425,3505,3500,3505,3500,17
|
|
20230816,133600,769799855,3500,3500,3500,3500,82
|
|
20230816,133500,769512855,3495,3495,3495,3495,6
|
|
20230816,133400,769491885,3500,3500,3500,3500,123
|
|
20230816,133300,769061385,3510,3510,3510,3510,2
|
|
20230816,133200,769054365,3500,3500,3500,3500,12
|
|
20230816,133100,769012365,3500,3500,3500,3500,87
|
|
20230816,133000,768707865,3500,3495,3500,3495,26
|
|
20230816,132900,768616935,3485,3490,3490,3485,240
|
|
20230816,132800,767780035,3485,3485,3485,3485,150
|
|
20230816,132700,767257285,3485,3485,3485,3485,95
|
|
20230816,132600,766926210,3485,3485,3485,3480,65
|
|
20230816,132500,766699845,3485,3485,3485,3485,0
|
|
20230816,132400,766699845,3485,3485,3485,3485,880
|
|
20230816,132300,763633045,3485,3485,3485,3485,0
|
|
20230816,132200,763633045,3485,3485,3485,3485,21
|
|
20230816,132100,763559860,3485,3485,3485,3485,1
|
|
20230816,132000,763556375,3470,3470,3470,3470,0
|
|
20230816,131900,763556375,3470,3470,3470,3470,0
|
|
20230816,131800,763556375,3470,3470,3470,3470,200
|
|
20230816,131700,762862375,3475,3475,3475,3475,1110
|
|
20230816,131600,759005125,3475,3475,3475,3475,0
|
|
20230816,131500,759005125,3475,3480,3480,3475,2122
|
|
20230816,131400,751628425,3480,3490,3490,3480,4019
|
|
20230816,131300,737625755,3495,3490,3495,3490,49
|
|
20230816,131200,737454605,3500,3490,3500,3490,16
|
|
20230816,131100,737398745,3490,3485,3490,3485,563
|
|
20230816,131000,735433940,3485,3485,3485,3485,25
|
|
20230816,130900,735346815,3485,3485,3490,3485,322
|
|
20230816,130800,734223145,3485,3485,3485,3485,24
|
|
20230816,130700,734139505,3485,3485,3485,3480,277
|
|
20230816,130600,733174405,3485,3480,3485,3480,396
|
|
20230816,130500,731796315,3485,3485,3485,3485,741
|
|
20230816,130400,729213930,3485,3490,3490,3485,611
|
|
20230816,130300,727081655,3495,3495,3495,3495,0
|
|
20230816,130200,727081655,3495,3495,3495,3495,58
|
|
20230816,130100,726878945,3500,3500,3500,3500,0
|
|
20230816,130000,726878945,3500,3500,3500,3500,0
|
|
20230816,125900,726878945,3500,3510,3510,3500,22
|
|
20230816,125800,726801935,3510,3510,3510,3510,0
|
|
20230816,125700,726801935,3510,3510,3510,3510,0
|
|
20230816,125600,726801935,3510,3510,3510,3510,0
|
|
20230816,125500,726801935,3510,3515,3515,3510,2
|
|
20230816,125400,726794910,3510,3510,3510,3510,0
|
|
20230816,125300,726794910,3510,3510,3510,3510,0
|
|
20230816,125200,726794910,3510,3510,3510,3510,0
|
|
20230816,125100,726794910,3510,3500,3510,3500,230
|
|
20230816,125000,725988390,3505,3505,3505,3505,0
|
|
20230816,124900,725988390,3505,3505,3505,3505,0
|
|
20230816,124800,725988390,3505,3505,3505,3505,0
|
|
20230816,124700,725988390,3505,3505,3505,3505,0
|
|
20230816,124600,725988390,3505,3505,3505,3505,0
|
|
20230816,124500,725988390,3505,3505,3505,3505,0
|
|
20230816,124400,725988390,3505,3495,3505,3495,200
|
|
20230816,124300,725288305,3480,3480,3480,3480,0
|
|
20230816,124200,725288305,3480,3480,3480,3480,0
|
|
20230816,124100,725288305,3480,3485,3485,3480,2000
|
|
20230816,124000,718328055,3475,3485,3485,3475,2500
|
|
20230816,123900,709631275,3490,3490,3490,3485,528
|
|
20230816,123800,707790290,3500,3500,3500,3500,0
|
|
20230816,123700,707790290,3500,3500,3500,3500,11
|
|
20230816,123600,707751790,3500,3495,3500,3495,217
|
|
20230816,123500,706992485,3490,3490,3490,3490,500
|
|
20230816,123400,705247485,3490,3490,3490,3490,0
|
|
20230816,123300,705247485,3490,3490,3490,3490,1
|
|
20230816,123200,705243995,3490,3490,3490,3490,0
|
|
20230816,123100,705243995,3490,3490,3490,3490,0
|
|
20230816,123000,705243995,3490,3490,3490,3490,449
|
|
20230816,122900,703676985,3490,3490,3490,3490,1
|
|
20230816,122800,703673495,3490,3490,3490,3490,0
|
|
20230816,122700,703673495,3490,3490,3490,3490,4
|
|
20230816,122600,703659535,3500,3500,3500,3500,0
|
|
20230816,122500,703659535,3500,3495,3500,3495,611
|
|
20230816,122400,701521760,3495,3495,3495,3495,0
|
|
20230816,122300,701521760,3495,3495,3495,3495,0
|
|
20230816,122200,701521760,3495,3495,3495,3495,0
|
|
20230816,122100,701521760,3495,3495,3495,3495,0
|
|
20230816,122000,701521760,3495,3495,3495,3495,3
|
|
20230816,121900,701511275,3490,3490,3490,3490,900
|
|
20230816,121800,698370275,3490,3490,3490,3490,28
|
|
20230816,121700,698272555,3485,3485,3485,3485,0
|
|
20230816,121600,698272555,3485,3485,3485,3485,0
|
|
20230816,121500,698272555,3485,3485,3485,3485,0
|
|
20230816,121400,698272555,3485,3480,3485,3480,700
|
|
20230816,121300,695836305,3480,3480,3480,3480,0
|
|
20230816,121200,695836305,3480,3480,3480,3480,878
|
|
20230816,121100,692780865,3480,3480,3480,3480,4
|
|
20230816,121000,692766945,3490,3495,3495,3490,504
|
|
20230816,120900,691005485,3505,3505,3505,3505,1
|
|
20230816,120800,691001980,3500,3500,3500,3500,0
|
|
20230816,120700,691001980,3500,3495,3500,3495,468
|
|
20230816,120600,689364480,3500,3500,3500,3500,0
|
|
20230816,120500,689364480,3500,3500,3500,3500,0
|
|
20230816,120400,689364480,3500,3500,3500,3500,300
|
|
20230816,120300,688314480,3500,3500,3500,3500,0
|
|
20230816,120200,688314480,3500,3500,3500,3500,20
|
|
20230816,120100,688244480,3500,3490,3500,3490,492
|
|
20230816,120000,686526885,3490,3495,3495,3490,201
|
|
20230816,115900,685825390,3480,3475,3480,3475,1515
|
|
20230816,115800,680554645,3480,3465,3480,3460,1481
|
|
20230816,115700,675423485,3465,3455,3465,3455,183
|
|
20230816,115600,674790355,3460,3460,3460,3455,1052
|
|
20230816,115500,671151850,3465,3460,3465,3455,846
|
|
20230816,115400,668225690,3460,3465,3465,3460,2292
|
|
20230816,115300,660284755,3480,3455,3480,3455,820
|
|
20230816,115200,657448565,3460,3465,3465,3460,1225
|
|
20230816,115100,653207525,3465,3465,3465,3465,110
|
|
20230816,115000,652826375,3470,3490,3490,3470,8552
|
|
20230816,114900,623066140,3495,3510,3510,3495,5168
|
|
20230816,114800,604973640,3510,3505,3510,3505,1189
|
|
20230816,114700,600805945,3505,3505,3505,3505,248
|
|
20230816,114600,599936705,3505,3505,3505,3505,0
|
|
20230816,114500,599936705,3505,3500,3505,3500,3158
|
|
20230816,114400,588879015,3505,3505,3505,3505,2318
|
|
20230816,114300,580754425,3510,3510,3510,3510,706
|
|
20230816,114200,578276365,3510,3510,3510,3510,620
|
|
20230816,114100,576100165,3510,3520,3520,3510,2921
|
|
20230816,114000,565830615,3525,3530,3530,3525,8238
|
|
20230816,113900,536753125,3535,3535,3535,3535,2
|
|
20230816,113800,536746055,3535,3535,3535,3535,0
|
|
20230816,113700,536746055,3535,3535,3535,3535,1435
|
|
20230816,113600,531673330,3535,3540,3540,3535,594
|
|
20230816,113500,529573105,3535,3535,3535,3535,0
|
|
20230816,113400,529573105,3535,3535,3535,3535,0
|
|
20230816,113300,529573105,3535,3540,3540,3535,12
|
|
20230816,113200,529530635,3540,3540,3540,3540,0
|
|
20230816,113100,529530635,3540,3540,3540,3535,70
|
|
20230816,113000,529282845,3540,3545,3545,3540,21
|
|
20230816,112900,529208405,3545,3545,3545,3545,10
|
|
20230816,112800,529172955,3545,3545,3545,3545,0
|
|
20230816,112700,529172955,3545,3545,3545,3545,1
|
|
20230816,112600,529169410,3545,3545,3545,3545,0
|
|
20230816,112500,529169410,3545,3545,3545,3545,10
|
|
20230816,112400,529133960,3530,3530,3530,3530,0
|
|
20230816,112300,529133960,3530,3530,3530,3530,0
|
|
20230816,112200,529133960,3530,3530,3530,3530,0
|
|
20230816,112100,529133960,3530,3535,3535,3530,1000
|
|
20230816,112000,525603710,3535,3535,3535,3535,21
|
|
20230816,111900,525529475,3530,3530,3530,3530,0
|
|
20230816,111800,525529475,3530,3530,3530,3530,0
|
|
20230816,111700,525529475,3530,3530,3530,3530,0
|
|
20230816,111600,525529475,3530,3535,3535,3530,1612
|
|
20230816,111500,519838615,3535,3535,3535,3535,62
|
|
20230816,111400,519619445,3530,3530,3530,3530,580
|
|
20230816,111300,517572045,3530,3530,3530,3530,120
|
|
20230816,111200,517148445,3530,3530,3530,3530,100
|
|
20230816,111100,516795445,3530,3530,3530,3530,0
|
|
20230816,111000,516795445,3530,3530,3530,3530,0
|
|
20230816,110900,516795445,3530,3530,3530,3530,50
|
|
20230816,110800,516618945,3530,3530,3530,3530,0
|
|
20230816,110700,516618945,3530,3540,3540,3530,978
|
|
20230816,110600,513165080,3540,3535,3540,3535,179
|
|
20230816,110500,512531435,3540,3540,3540,3540,0
|
|
20230816,110400,512531435,3540,3540,3540,3540,0
|
|
20230816,110300,512531435,3540,3540,3540,3535,38
|
|
20230816,110200,512396950,3540,3540,3540,3540,2
|
|
20230816,110100,512389870,3540,3540,3540,3540,0
|
|
20230816,110000,512389870,3540,3530,3540,3530,11
|
|
20230816,105900,512350940,3540,3540,3540,3540,58
|
|
20230816,105800,512145620,3530,3530,3530,3530,0
|
|
20230816,105700,512145620,3530,3530,3530,3530,0
|
|
20230816,105600,512145620,3530,3530,3530,3530,10
|
|
20230816,105500,512110320,3530,3530,3530,3530,128
|
|
20230816,105400,511658480,3530,3530,3530,3530,8
|
|
20230816,105300,511630240,3530,3530,3530,3530,252
|
|
20230816,105200,510740680,3530,3530,3530,3530,5
|
|
20230816,105100,510723030,3530,3530,3530,3530,109
|
|
20230816,105000,510338260,3530,3530,3530,3530,0
|
|
20230816,104900,510338260,3530,3530,3530,3530,0
|
|
20230816,104800,510338260,3530,3540,3540,3530,767
|
|
20230816,104700,507623090,3540,3540,3540,3540,0
|
|
20230816,104600,507623090,3540,3540,3540,3540,1
|
|
20230816,104500,507619550,3540,3540,3540,3540,1
|
|
20230816,104400,507616010,3540,3545,3545,3540,52
|
|
20230816,104300,507431680,3550,3550,3550,3550,0
|
|
20230816,104200,507431680,3550,3545,3550,3545,5
|
|
20230816,104100,507413950,3540,3540,3540,3540,3
|
|
20230816,104000,507403330,3545,3540,3545,3540,6
|
|
20230816,103900,507382080,3545,3545,3545,3545,100
|
|
20230816,103800,507027580,3550,3550,3550,3550,32
|
|
20230816,103700,506913980,3550,3550,3550,3550,105
|
|
20230816,103600,506541230,3520,3520,3520,3520,69
|
|
20230816,103500,506298350,3530,3525,3530,3525,428
|
|
20230816,103400,504788645,3525,3525,3525,3525,50
|
|
20230816,103300,504612395,3520,3520,3520,3520,138
|
|
20230816,103200,504126635,3520,3520,3520,3520,300
|
|
20230816,103100,503070635,3520,3520,3520,3520,1
|
|
20230816,103000,503067115,3500,3520,3520,3500,603
|
|
20230816,102900,500953905,3520,3510,3520,3505,7910
|
|
20230816,102800,473227825,3510,3510,3510,3510,70
|
|
20230816,102700,472982125,3530,3530,3530,3530,0
|
|
20230816,102600,472982125,3530,3530,3530,3530,0
|
|
20230816,102500,472982125,3530,3530,3530,3530,12
|
|
20230816,102400,472939765,3510,3515,3515,3510,488
|
|
20230816,102300,471225245,3525,3525,3525,3525,0
|
|
20230816,102200,471225245,3525,3525,3525,3525,4
|
|
20230816,102100,471211145,3530,3530,3530,3530,5
|
|
20230816,102000,471193495,3505,3505,3505,3505,0
|
|
20230816,101900,471193495,3505,3505,3505,3505,0
|
|
20230816,101800,471193495,3505,3505,3505,3505,250
|
|
20230816,101700,470317245,3505,3505,3505,3505,838
|
|
20230816,101600,467380055,3505,3505,3505,3505,1250
|
|
20230816,101500,462998805,3505,3525,3525,3505,1833
|
|
20230816,101400,456556405,3525,3525,3525,3525,39
|
|
20230816,101300,456418930,3525,3530,3530,3525,1035
|
|
20230816,101200,452769910,3530,3530,3530,3530,28
|
|
20230816,101100,452671070,3530,3530,3530,3530,1
|
|
20230816,101000,452667540,3525,3530,3530,3525,782
|
|
20230816,100900,449907105,3530,3530,3530,3530,8
|
|
20230816,100800,449878865,3535,3535,3535,3535,0
|
|
20230816,100700,449878865,3535,3535,3535,3535,22
|
|
20230816,100600,449801095,3535,3535,3535,3535,0
|
|
20230816,100500,449801095,3535,3535,3535,3535,13
|
|
20230816,100400,449755140,3530,3530,3530,3530,823
|
|
20230816,100300,446849950,3535,3530,3535,3525,1782
|
|
20230816,100200,440565585,3530,3535,3535,3530,189
|
|
20230816,100100,439898345,3535,3535,3535,3535,2
|
|
20230816,100000,439891275,3530,3530,3530,3530,974
|
|
20230816,095900,436453055,3535,3535,3535,3535,50
|
|
20230816,095800,436276305,3535,3540,3540,3535,1018
|
|
20230816,095700,432675190,3540,3540,3540,3540,0
|
|
20230816,095600,432675190,3540,3545,3545,3540,100
|
|
20230816,095500,432320940,3535,3545,3545,3535,158
|
|
20230816,095400,431761110,3545,3545,3545,3545,2
|
|
20230816,095300,431754020,3540,3540,3540,3540,0
|
|
20230816,095200,431754020,3540,3540,3540,3535,2564
|
|
20230816,095100,422684765,3540,3545,3545,3540,3
|
|
20230816,095000,422674140,3545,3545,3545,3545,3
|
|
20230816,094900,422663505,3550,3550,3550,3540,69
|
|
20230816,094800,422418855,3540,3545,3545,3540,601
|
|
20230816,094700,420291010,3545,3540,3545,3540,710
|
|
20230816,094600,417776560,3540,3535,3540,3535,791
|
|
20230816,094500,414978120,3535,3535,3535,3535,257
|
|
20230816,094400,414069625,3530,3530,3530,3530,593
|
|
20230816,094300,411976335,3530,3530,3545,3530,1417
|
|
20230816,094200,406974175,3520,3520,3520,3520,2
|
|
20230816,094100,406967135,3530,3530,3530,3530,0
|
|
20230816,094000,406967135,3530,3530,3530,3530,30
|
|
20230816,093900,406861235,3530,3510,3530,3510,139
|
|
20230816,093800,406372785,3505,3510,3510,3505,1800
|
|
20230816,093700,400061105,3530,3510,3530,3505,1601
|
|
20230816,093600,394446200,3505,3505,3505,3505,0
|
|
20230816,093500,394446200,3505,3505,3505,3505,6
|
|
20230816,093400,394425170,3520,3495,3520,3495,1651
|
|
20230816,093300,388634350,3495,3510,3510,3495,2298
|
|
20230816,093200,380591725,3505,3510,3510,3505,1832
|
|
20230816,093100,374169940,3515,3505,3515,3505,360
|
|
20230816,093000,372907630,3505,3515,3515,3505,609
|
|
20230816,092900,370770525,3515,3505,3515,3505,1179
|
|
20230816,092800,366628465,3500,3515,3515,3500,3099
|
|
20230816,092700,355744515,3515,3515,3515,3510,877
|
|
20230816,092600,352665450,3515,3515,3515,3510,2254
|
|
20230816,092500,344744850,3515,3525,3530,3515,4182
|
|
20230816,092400,330021370,3525,3520,3525,3520,1837
|
|
20230816,092300,323553490,3520,3525,3525,3520,1060
|
|
20230816,092200,319822265,3530,3545,3545,3520,7756
|
|
20230816,092100,292359920,3550,3560,3570,3550,2114
|
|
20230816,092000,284836870,3550,3550,3550,3550,80
|
|
20230816,091900,284552870,3545,3550,3550,3545,1534
|
|
20230816,091800,279107590,3545,3545,3570,3545,984
|
|
20230816,091700,275618260,3545,3545,3545,3545,1141
|
|
20230816,091600,271573415,3550,3565,3565,3545,3600
|
|
20230816,091500,258755235,3570,3595,3595,3570,2320
|
|
20230816,091400,250467665,3570,3590,3590,3570,3843
|
|
20230816,091300,236727240,3590,3580,3590,3580,941
|
|
20230816,091200,233349940,3590,3595,3600,3570,4756
|
|
20230816,091100,216303175,3625,3535,3625,3535,20527
|
|
20230816,091000,143657855,3540,3635,3635,3540,16673
|
|
20230816,090900,83732255,3635,3640,3640,3630,1922
|
|
20230816,090800,76745045,3640,3660,3660,3640,9318
|
|
20230816,090700,42700450,3665,3665,3665,3665,453
|
|
20230816,090600,41040205,3665,3690,3695,3665,1396
|
|
20230816,090500,35897630,3685,3690,3690,3685,77
|
|
20230816,090400,35613880,3695,3685,3695,3685,1998
|
|
20230816,090300,28247350,3690,3685,3690,3685,631
|
|
20230816,090200,25922105,3685,3685,3685,3685,1599
|
|
20230816,090100,20029790,3685,3700,3700,3685,1766
|
|
20230816,090000,13515840,3685,3700,3700,3685,3655
|