697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,203400,576872685,3820,3820,3820,3820,3288
|
|
20230808,203300,576872685,3820,3820,3820,3820,0
|
|
20230808,203200,576872685,3820,3820,3820,3820,0
|
|
20230808,203100,576872685,3820,3820,3820,3820,0
|
|
20230808,203000,576872685,3820,3820,3820,3820,0
|
|
20230808,202900,576872685,3820,3820,3820,3820,0
|
|
20230808,202800,576872685,3820,3820,3820,3820,0
|
|
20230808,202700,576872685,3820,3820,3820,3820,0
|
|
20230808,202600,576872685,3820,3820,3820,3820,0
|
|
20230808,202500,576872685,3820,3820,3820,3820,0
|
|
20230808,202400,576872685,3820,3820,3820,3820,0
|
|
20230808,202300,576872685,3820,3820,3820,3820,0
|
|
20230808,202200,576872685,3820,3820,3820,3820,0
|
|
20230808,202100,576872685,3820,3820,3820,3820,0
|
|
20230808,202000,576872685,3820,3820,3820,3820,0
|
|
20230808,201900,576872685,3820,3820,3820,3820,0
|
|
20230808,201800,576872685,3820,3820,3820,3820,0
|
|
20230808,201700,576872685,3820,3820,3820,3820,0
|
|
20230808,201600,576872685,3820,3820,3820,3820,0
|
|
20230808,201500,576872685,3820,3820,3820,3820,0
|
|
20230808,201400,576872685,3820,3820,3820,3820,0
|
|
20230808,201300,576872685,3820,3820,3820,3820,0
|
|
20230808,201200,576872685,3820,3820,3820,3820,0
|
|
20230808,201100,576872685,3820,3820,3820,3820,0
|
|
20230808,201000,576872685,3820,3820,3820,3820,0
|
|
20230808,200900,576872685,3820,3820,3820,3820,0
|
|
20230808,200800,576872685,3820,3820,3820,3820,0
|
|
20230808,200700,576872685,3820,3820,3820,3820,0
|
|
20230808,200600,576872685,3820,3820,3820,3820,0
|
|
20230808,200500,576872685,3820,3820,3820,3820,0
|
|
20230808,200400,576872685,3820,3820,3820,3820,3288
|
|
20230808,200300,576872685,3820,3820,3820,3820,0
|
|
20230808,200200,576872685,3820,3820,3820,3820,0
|
|
20230808,200100,576872685,3820,3820,3820,3820,0
|
|
20230808,200000,576872685,3820,3820,3820,3820,0
|
|
20230808,195900,576872685,3820,3820,3820,3820,0
|
|
20230808,195800,576872685,3820,3820,3820,3820,0
|
|
20230808,195700,576872685,3820,3820,3820,3820,0
|
|
20230808,195600,576872685,3820,3820,3820,3820,0
|
|
20230808,195500,576872685,3820,3820,3820,3820,0
|
|
20230808,195400,576872685,3820,3820,3820,3820,0
|
|
20230808,195300,576872685,3820,3820,3820,3820,0
|
|
20230808,195200,576872685,3820,3820,3820,3820,0
|
|
20230808,195100,576872685,3820,3820,3820,3820,0
|
|
20230808,195000,576872685,3820,3820,3820,3820,0
|
|
20230808,194900,576872685,3820,3820,3820,3820,0
|
|
20230808,194800,576872685,3820,3820,3820,3820,0
|
|
20230808,194700,576872685,3820,3820,3820,3820,0
|
|
20230808,194600,576872685,3820,3820,3820,3820,0
|
|
20230808,194500,576872685,3820,3820,3820,3820,0
|
|
20230808,194400,576872685,3820,3820,3820,3820,0
|
|
20230808,194300,576872685,3820,3820,3820,3820,0
|
|
20230808,194200,576872685,3820,3820,3820,3820,0
|
|
20230808,194100,576872685,3820,3820,3820,3820,0
|
|
20230808,194000,576872685,3820,3820,3820,3820,0
|
|
20230808,193900,576872685,3820,3820,3820,3820,0
|
|
20230808,193800,576872685,3820,3820,3820,3820,0
|
|
20230808,193700,576872685,3820,3820,3820,3820,0
|
|
20230808,193600,576872685,3820,3820,3820,3820,0
|
|
20230808,193500,576872685,3820,3820,3820,3820,0
|
|
20230808,193400,576872685,3820,3820,3820,3820,3288
|
|
20230808,193300,576872685,3820,3820,3820,3820,0
|
|
20230808,193200,576872685,3820,3820,3820,3820,0
|
|
20230808,193100,576872685,3820,3820,3820,3820,0
|
|
20230808,193000,576872685,3820,3820,3820,3820,0
|
|
20230808,192900,576872685,3820,3820,3820,3820,0
|
|
20230808,192800,576872685,3820,3820,3820,3820,0
|
|
20230808,192700,576872685,3820,3820,3820,3820,0
|
|
20230808,192600,576872685,3820,3820,3820,3820,0
|
|
20230808,192500,576872685,3820,3820,3820,3820,0
|
|
20230808,192400,576872685,3820,3820,3820,3820,0
|
|
20230808,192300,576872685,3820,3820,3820,3820,0
|
|
20230808,192200,576872685,3820,3820,3820,3820,0
|
|
20230808,192100,576872685,3820,3820,3820,3820,0
|
|
20230808,192000,576872685,3820,3820,3820,3820,0
|
|
20230808,191900,576872685,3820,3820,3820,3820,0
|
|
20230808,191800,576872685,3820,3820,3820,3820,0
|
|
20230808,191700,576872685,3820,3820,3820,3820,0
|
|
20230808,191600,576872685,3820,3820,3820,3820,0
|
|
20230808,191500,576872685,3820,3820,3820,3820,0
|
|
20230808,191400,576872685,3820,3820,3820,3820,0
|
|
20230808,191300,576872685,3820,3820,3820,3820,0
|
|
20230808,191200,576872685,3820,3820,3820,3820,0
|
|
20230808,191100,576872685,3820,3820,3820,3820,0
|
|
20230808,191000,576872685,3820,3820,3820,3820,0
|
|
20230808,190900,576872685,3820,3820,3820,3820,0
|
|
20230808,190800,576872685,3820,3820,3820,3820,0
|
|
20230808,190700,576872685,3820,3820,3820,3820,0
|
|
20230808,190600,576872685,3820,3820,3820,3820,0
|
|
20230808,190500,576872685,3820,3820,3820,3820,0
|
|
20230808,190400,576872685,3820,3820,3820,3820,3288
|
|
20230808,190300,576872685,3820,3820,3820,3820,0
|
|
20230808,190200,576872685,3820,3820,3820,3820,0
|
|
20230808,190100,576872685,3820,3820,3820,3820,0
|
|
20230808,190000,576872685,3820,3820,3820,3820,0
|
|
20230808,185900,576872685,3820,3820,3820,3820,0
|
|
20230808,185800,576872685,3820,3820,3820,3820,0
|
|
20230808,185700,576872685,3820,3820,3820,3820,0
|
|
20230808,185600,576872685,3820,3820,3820,3820,0
|
|
20230808,185500,576872685,3820,3820,3820,3820,0
|
|
20230808,185400,576872685,3820,3820,3820,3820,0
|
|
20230808,185300,576872685,3820,3820,3820,3820,0
|
|
20230808,185200,576872685,3820,3820,3820,3820,0
|
|
20230808,185100,576872685,3820,3820,3820,3820,0
|
|
20230808,185000,576872685,3820,3820,3820,3820,0
|
|
20230808,184900,576872685,3820,3820,3820,3820,0
|
|
20230808,184800,576872685,3820,3820,3820,3820,0
|
|
20230808,184700,576872685,3820,3820,3820,3820,0
|
|
20230808,184600,576872685,3820,3820,3820,3820,0
|
|
20230808,184500,576872685,3820,3820,3820,3820,0
|
|
20230808,184400,576872685,3820,3820,3820,3820,0
|
|
20230808,184300,576872685,3820,3820,3820,3820,0
|
|
20230808,184200,576872685,3820,3820,3820,3820,0
|
|
20230808,184100,576872685,3820,3820,3820,3820,0
|
|
20230808,184000,576872685,3820,3820,3820,3820,0
|
|
20230808,183900,576872685,3820,3820,3820,3820,0
|
|
20230808,183800,576872685,3820,3820,3820,3820,0
|
|
20230808,183700,576872685,3820,3820,3820,3820,0
|
|
20230808,183600,576872685,3820,3820,3820,3820,0
|
|
20230808,183500,576872685,3820,3820,3820,3820,0
|
|
20230808,183400,576872685,3820,3820,3820,3820,3288
|
|
20230808,183300,576872685,3820,3820,3820,3820,0
|
|
20230808,183200,576872685,3820,3820,3820,3820,0
|
|
20230808,183100,576872685,3820,3820,3820,3820,0
|
|
20230808,183000,576872685,3820,3820,3820,3820,0
|
|
20230808,182900,576872685,3820,3820,3820,3820,0
|
|
20230808,182800,576872685,3820,3820,3820,3820,0
|
|
20230808,182700,576872685,3820,3820,3820,3820,0
|
|
20230808,182600,576872685,3820,3820,3820,3820,0
|
|
20230808,182500,576872685,3820,3820,3820,3820,0
|
|
20230808,182400,576872685,3820,3820,3820,3820,0
|
|
20230808,182300,576872685,3820,3820,3820,3820,0
|
|
20230808,182200,576872685,3820,3820,3820,3820,0
|
|
20230808,182100,576872685,3820,3820,3820,3820,0
|
|
20230808,182000,576872685,3820,3820,3820,3820,0
|
|
20230808,181900,576872685,3820,3820,3820,3820,0
|
|
20230808,181800,576872685,3820,3820,3820,3820,0
|
|
20230808,181700,576872685,3820,3820,3820,3820,0
|
|
20230808,181600,576872685,3820,3820,3820,3820,0
|
|
20230808,181500,576872685,3820,3820,3820,3820,0
|
|
20230808,181400,576872685,3820,3820,3820,3820,0
|
|
20230808,181300,576872685,3820,3820,3820,3820,0
|
|
20230808,181200,576872685,3820,3820,3820,3820,0
|
|
20230808,181100,576872685,3820,3820,3820,3820,0
|
|
20230808,181000,576872685,3820,3820,3820,3820,0
|
|
20230808,180900,576872685,3820,3820,3820,3820,0
|
|
20230808,180800,576872685,3820,3820,3820,3820,0
|
|
20230808,180700,576872685,3820,3820,3820,3820,0
|
|
20230808,180600,576872685,3820,3820,3820,3820,0
|
|
20230808,180500,576872685,3820,3820,3820,3820,0
|
|
20230808,180400,576872685,3820,3820,3820,3820,3288
|
|
20230808,180300,576872685,3820,3820,3820,3820,0
|
|
20230808,180200,576872685,3820,3820,3820,3820,0
|
|
20230808,180100,576872685,3820,3820,3820,3820,0
|
|
20230808,180000,576872685,3820,3820,3820,3820,0
|
|
20230808,175900,576872685,3820,3820,3820,3820,0
|
|
20230808,175800,576872685,3820,3820,3820,3820,0
|
|
20230808,175700,576872685,3820,3820,3820,3820,0
|
|
20230808,175600,576872685,3820,3820,3820,3820,0
|
|
20230808,175500,576872685,3820,3820,3820,3820,0
|
|
20230808,175400,576872685,3820,3820,3820,3820,0
|
|
20230808,175300,576872685,3820,3820,3820,3820,0
|
|
20230808,175200,576872685,3820,3820,3820,3820,0
|
|
20230808,175100,576872685,3820,3820,3820,3820,0
|
|
20230808,175000,576872685,3820,3820,3820,3820,0
|
|
20230808,174900,576872685,3820,3820,3820,3820,0
|
|
20230808,174800,576872685,3820,3820,3820,3820,0
|
|
20230808,174700,576872685,3820,3820,3820,3820,0
|
|
20230808,174600,576872685,3820,3820,3820,3820,0
|
|
20230808,174500,576872685,3820,3820,3820,3820,0
|
|
20230808,174400,576872685,3820,3820,3820,3820,0
|
|
20230808,174300,576872685,3820,3820,3820,3820,0
|
|
20230808,174200,576872685,3820,3820,3820,3820,0
|
|
20230808,174100,576872685,3820,3820,3820,3820,0
|
|
20230808,174000,576872685,3820,3820,3820,3820,0
|
|
20230808,173900,576872685,3820,3820,3820,3820,0
|
|
20230808,173800,576872685,3820,3820,3820,3820,0
|
|
20230808,173700,576872685,3820,3820,3820,3820,0
|
|
20230808,173600,576872685,3820,3820,3820,3820,0
|
|
20230808,173500,576872685,3820,3820,3820,3820,0
|
|
20230808,173400,576872685,3820,3820,3820,3820,3288
|
|
20230808,173300,576872685,3820,3820,3820,3820,0
|
|
20230808,173200,576872685,3820,3820,3820,3820,0
|
|
20230808,173100,576872685,3820,3820,3820,3820,0
|
|
20230808,173000,576872685,3820,3820,3820,3820,0
|
|
20230808,172900,576872685,3820,3820,3820,3820,0
|
|
20230808,172800,576872685,3820,3820,3820,3820,0
|
|
20230808,172700,576872685,3820,3820,3820,3820,0
|
|
20230808,172600,576872685,3820,3820,3820,3820,0
|
|
20230808,172500,576872685,3820,3820,3820,3820,0
|
|
20230808,172400,576872685,3820,3820,3820,3820,0
|
|
20230808,172300,576872685,3820,3820,3820,3820,0
|
|
20230808,172200,576872685,3820,3820,3820,3820,0
|
|
20230808,172100,576872685,3820,3820,3820,3820,0
|
|
20230808,172000,576872685,3820,3820,3820,3820,0
|
|
20230808,171900,576872685,3820,3820,3820,3820,0
|
|
20230808,171800,576872685,3820,3820,3820,3820,0
|
|
20230808,171700,576872685,3820,3820,3820,3820,0
|
|
20230808,171600,576872685,3820,3820,3820,3820,0
|
|
20230808,171500,576872685,3820,3820,3820,3820,0
|
|
20230808,171400,576872685,3820,3820,3820,3820,0
|
|
20230808,171300,576872685,3820,3820,3820,3820,0
|
|
20230808,171200,576872685,3820,3820,3820,3820,0
|
|
20230808,171100,576872685,3820,3820,3820,3820,0
|
|
20230808,171000,576872685,3820,3820,3820,3820,0
|
|
20230808,170900,576872685,3820,3820,3820,3820,0
|
|
20230808,170800,576872685,3820,3820,3820,3820,0
|
|
20230808,170700,576872685,3820,3820,3820,3820,0
|
|
20230808,170600,576872685,3820,3820,3820,3820,0
|
|
20230808,170500,576872685,3820,3820,3820,3820,0
|
|
20230808,170400,576872685,3820,3820,3820,3820,3288
|
|
20230808,170300,576872685,3820,3820,3820,3820,0
|
|
20230808,170200,576872685,3820,3820,3820,3820,0
|
|
20230808,170100,576872685,3820,3820,3820,3820,0
|
|
20230808,170000,576872685,3820,3820,3820,3820,0
|
|
20230808,165900,576872685,3820,3820,3820,3820,0
|
|
20230808,165800,576872685,3820,3820,3820,3820,0
|
|
20230808,165700,576872685,3820,3820,3820,3820,0
|
|
20230808,165600,576872685,3820,3820,3820,3820,0
|
|
20230808,165500,576872685,3820,3820,3820,3820,0
|
|
20230808,165400,576872685,3820,3820,3820,3820,0
|
|
20230808,165300,576872685,3820,3820,3820,3820,0
|
|
20230808,165200,576872685,3820,3820,3820,3820,0
|
|
20230808,165100,576872685,3820,3820,3820,3820,0
|
|
20230808,165000,576872685,3820,3820,3820,3820,0
|
|
20230808,164900,576872685,3820,3820,3820,3820,0
|
|
20230808,164800,576872685,3820,3820,3820,3820,0
|
|
20230808,164700,576872685,3820,3820,3820,3820,0
|
|
20230808,164600,576872685,3820,3820,3820,3820,0
|
|
20230808,164500,576872685,3820,3820,3820,3820,0
|
|
20230808,164400,576872685,3820,3820,3820,3820,0
|
|
20230808,164300,576872685,3820,3820,3820,3820,0
|
|
20230808,164200,576872685,3820,3820,3820,3820,0
|
|
20230808,164100,576872685,3820,3820,3820,3820,0
|
|
20230808,164000,576872685,3820,3820,3820,3820,0
|
|
20230808,163900,576872685,3820,3820,3820,3820,0
|
|
20230808,163800,576872685,3820,3820,3820,3820,0
|
|
20230808,163700,576872685,3820,3820,3820,3820,0
|
|
20230808,163600,576872685,3820,3820,3820,3820,0
|
|
20230808,163500,576872685,3820,3820,3820,3820,0
|
|
20230808,163400,576872685,3820,3820,3820,3820,3288
|
|
20230808,163300,576872685,3820,3820,3820,3820,0
|
|
20230808,163200,576872685,3820,3820,3820,3820,0
|
|
20230808,163100,576872685,3820,3820,3820,3820,0
|
|
20230808,163000,576872685,3820,3820,3820,3820,0
|
|
20230808,162900,576872685,3820,3820,3820,3820,0
|
|
20230808,162800,576872685,3820,3820,3820,3820,0
|
|
20230808,162700,576872685,3820,3820,3820,3820,0
|
|
20230808,162600,576872685,3820,3820,3820,3820,0
|
|
20230808,162500,576872685,3820,3820,3820,3820,0
|
|
20230808,162400,576872685,3820,3820,3820,3820,0
|
|
20230808,162300,576872685,3820,3820,3820,3820,0
|
|
20230808,162200,576872685,3820,3820,3820,3820,0
|
|
20230808,162100,576872685,3820,3820,3820,3820,0
|
|
20230808,162000,576872685,3820,3820,3820,3820,0
|
|
20230808,161900,576872685,3820,3820,3820,3820,0
|
|
20230808,161800,576872685,3820,3820,3820,3820,0
|
|
20230808,161700,576872685,3820,3820,3820,3820,0
|
|
20230808,161600,576872685,3820,3820,3820,3820,0
|
|
20230808,161500,576872685,3820,3820,3820,3820,0
|
|
20230808,161400,576872685,3820,3820,3820,3820,0
|
|
20230808,161300,576872685,3820,3820,3820,3820,0
|
|
20230808,161200,576872685,3820,3820,3820,3820,0
|
|
20230808,161100,576872685,3820,3820,3820,3820,0
|
|
20230808,161000,576872685,3820,3820,3820,3820,0
|
|
20230808,160900,576872685,3820,3820,3820,3820,0
|
|
20230808,160800,576872685,3820,3820,3820,3820,0
|
|
20230808,160700,576872685,3820,3820,3820,3820,0
|
|
20230808,160600,576872685,3820,3820,3820,3820,0
|
|
20230808,160500,576872685,3820,3820,3820,3820,0
|
|
20230808,160400,576872685,3820,3820,3820,3820,3288
|
|
20230808,160300,576872685,3820,3820,3820,3820,0
|
|
20230808,160200,576872685,3820,3820,3820,3820,0
|
|
20230808,160100,576872685,3820,3820,3820,3820,0
|
|
20230808,160000,576872685,3820,3820,3820,3820,0
|
|
20230808,155900,576872685,3820,3820,3820,3820,0
|
|
20230808,155800,576872685,3820,3820,3820,3820,0
|
|
20230808,155700,576872685,3820,3820,3820,3820,0
|
|
20230808,155600,576872685,3820,3820,3820,3820,0
|
|
20230808,155500,576872685,3820,3820,3820,3820,0
|
|
20230808,155400,576872685,3820,3820,3820,3820,0
|
|
20230808,155300,576872685,3820,3820,3820,3820,0
|
|
20230808,155200,576872685,3820,3820,3820,3820,0
|
|
20230808,155100,576872685,3820,3820,3820,3820,0
|
|
20230808,155000,576872685,3820,3820,3820,3820,0
|
|
20230808,154900,576872685,3820,3820,3820,3820,0
|
|
20230808,154800,576872685,3820,3820,3820,3820,0
|
|
20230808,154700,576872685,3820,3820,3820,3820,0
|
|
20230808,154600,576872685,3820,3820,3820,3820,0
|
|
20230808,154500,576872685,3820,3820,3820,3820,0
|
|
20230808,154400,576872685,3820,3820,3820,3820,0
|
|
20230808,154300,576872685,3820,3820,3820,3820,0
|
|
20230808,154200,576872685,3820,3820,3820,3820,0
|
|
20230808,154100,576872685,3820,3820,3820,3820,0
|
|
20230808,154000,576872685,3820,3820,3820,3820,0
|
|
20230808,153900,576872685,3820,3820,3820,3820,0
|
|
20230808,153800,576872685,3820,3820,3820,3820,0
|
|
20230808,153700,576872685,3820,3820,3820,3820,0
|
|
20230808,153600,576872685,3820,3820,3820,3820,0
|
|
20230808,153500,576872685,3820,3820,3820,3820,0
|
|
20230808,153400,576872685,3820,3820,3820,3820,3288
|
|
20230808,153300,576872685,3820,3820,3820,3820,0
|
|
20230808,153200,576872685,3820,3820,3820,3820,0
|
|
20230808,153100,576872685,3820,3820,3820,3820,0
|
|
20230808,153000,576872685,3820,3820,3820,3820,3288
|
|
20230808,152900,564312525,3830,3830,3830,3830,0
|
|
20230808,152800,564312525,3830,3830,3830,3830,0
|
|
20230808,152700,564312525,3830,3830,3830,3830,0
|
|
20230808,152600,564312525,3830,3830,3830,3830,0
|
|
20230808,152500,564312525,3830,3830,3830,3830,0
|
|
20230808,152400,564312525,3830,3830,3830,3830,0
|
|
20230808,152300,564312525,3830,3830,3830,3830,0
|
|
20230808,152200,564312525,3830,3830,3830,3830,0
|
|
20230808,152100,564312525,3830,3830,3830,3830,0
|
|
20230808,152000,564312525,3830,3830,3830,3830,0
|
|
20230808,151900,564312525,3830,3810,3830,3810,921
|
|
20230808,151800,560791895,3800,3810,3810,3800,65
|
|
20230808,151700,560544255,3820,3805,3820,3805,3000
|
|
20230808,151600,549091795,3800,3800,3800,3800,3
|
|
20230808,151500,549080395,3790,3790,3790,3790,600
|
|
20230808,151400,546806395,3805,3805,3805,3805,0
|
|
20230808,151300,546806395,3805,3800,3805,3800,11
|
|
20230808,151200,546764550,3805,3805,3805,3805,0
|
|
20230808,151100,546764550,3805,3805,3805,3805,10
|
|
20230808,151000,546726500,3805,3800,3805,3800,71
|
|
20230808,150900,546456470,3800,3805,3805,3800,27
|
|
20230808,150800,546353865,3800,3800,3805,3800,661
|
|
20230808,150700,543841565,3800,3800,3800,3800,12
|
|
20230808,150600,543795965,3800,3800,3800,3800,16
|
|
20230808,150500,543735165,3805,3790,3805,3790,252
|
|
20230808,150400,542780060,3785,3790,3790,3785,166
|
|
20230808,150300,542151660,3790,3785,3790,3785,51
|
|
20230808,150200,541958425,3785,3800,3800,3785,790
|
|
20230808,150100,538960105,3805,3805,3805,3805,5
|
|
20230808,150000,538941080,3785,3790,3790,3785,100
|
|
20230808,145900,538562550,3785,3790,3790,3785,335
|
|
20230808,145800,537292940,3790,3790,3790,3790,0
|
|
20230808,145700,537292940,3790,3790,3790,3790,100
|
|
20230808,145600,536913940,3790,3790,3790,3790,0
|
|
20230808,145500,536913940,3790,3800,3800,3790,100
|
|
20230808,145400,536534070,3800,3800,3800,3800,3
|
|
20230808,145300,536522670,3810,3805,3810,3805,86
|
|
20230808,145200,536195105,3810,3810,3810,3810,1
|
|
20230808,145100,536191295,3785,3785,3785,3785,0
|
|
20230808,145000,536191295,3785,3795,3795,3785,534
|
|
20230808,144900,534167325,3790,3795,3795,3790,1277
|
|
20230808,144800,529324315,3800,3800,3800,3800,85
|
|
20230808,144700,529001315,3800,3800,3800,3800,0
|
|
20230808,144600,529001315,3800,3800,3800,3800,189
|
|
20230808,144500,528283115,3795,3795,3795,3795,0
|
|
20230808,144400,528283115,3795,3800,3800,3795,1309
|
|
20230808,144300,523313785,3810,3810,3810,3810,0
|
|
20230808,144200,523313785,3810,3810,3810,3810,918
|
|
20230808,144100,519816205,3810,3810,3810,3810,0
|
|
20230808,144000,519816205,3810,3810,3810,3810,280
|
|
20230808,143900,518749405,3810,3810,3810,3810,0
|
|
20230808,143800,518749405,3810,3810,3810,3810,18
|
|
20230808,143700,518680825,3810,3810,3810,3810,189
|
|
20230808,143600,517960735,3815,3815,3815,3815,0
|
|
20230808,143500,517960735,3815,3815,3815,3815,1
|
|
20230808,143400,517956920,3800,3800,3800,3800,309
|
|
20230808,143300,516782720,3800,3800,3800,3800,0
|
|
20230808,143200,516782720,3800,3800,3800,3800,0
|
|
20230808,143100,516782720,3800,3800,3800,3800,500
|
|
20230808,143000,514882720,3820,3815,3820,3815,216
|
|
20230808,142900,514058670,3815,3815,3815,3815,724
|
|
20230808,142800,511296610,3820,3820,3820,3820,0
|
|
20230808,142700,511296610,3820,3805,3820,3805,490
|
|
20230808,142600,509426815,3815,3790,3815,3790,10
|
|
20230808,142500,509388810,3790,3790,3790,3790,600
|
|
20230808,142400,507114810,3815,3800,3815,3800,16
|
|
20230808,142300,507053890,3790,3795,3795,3790,115
|
|
20230808,142200,506617990,3790,3790,3790,3790,100
|
|
20230808,142100,506238990,3790,3795,3795,3790,110
|
|
20230808,142000,505822040,3790,3795,3795,3790,100
|
|
20230808,141900,505442990,3800,3800,3800,3800,10
|
|
20230808,141800,505404990,3790,3790,3790,3790,0
|
|
20230808,141700,505404990,3790,3790,3790,3790,0
|
|
20230808,141600,505404990,3790,3805,3805,3790,1147
|
|
20230808,141500,501057785,3805,3805,3805,3805,0
|
|
20230808,141400,501057785,3805,3805,3805,3805,1
|
|
20230808,141300,501053980,3785,3800,3800,3785,140
|
|
20230808,141200,500523790,3795,3800,3800,3795,14
|
|
20230808,141100,500470610,3790,3790,3790,3790,0
|
|
20230808,141000,500470610,3790,3790,3790,3790,100
|
|
20230808,140900,500091610,3790,3790,3795,3790,3408
|
|
20230808,140800,487174790,3810,3795,3810,3790,252
|
|
20230808,140700,486219680,3795,3795,3795,3795,1957
|
|
20230808,140600,478792865,3800,3800,3800,3800,1
|
|
20230808,140500,478789065,3800,3800,3800,3800,111
|
|
20230808,140400,478367265,3815,3815,3815,3815,5
|
|
20230808,140300,478348190,3815,3815,3815,3815,0
|
|
20230808,140200,478348190,3815,3815,3815,3815,1
|
|
20230808,140100,478344375,3815,3815,3815,3815,0
|
|
20230808,140000,478344375,3815,3815,3815,3815,5
|
|
20230808,135900,478325300,3820,3815,3820,3815,350
|
|
20230808,135800,476989850,3810,3810,3810,3810,0
|
|
20230808,135700,476989850,3810,3810,3810,3810,1810
|
|
20230808,135600,470093750,3810,3810,3810,3810,0
|
|
20230808,135500,470093750,3810,3810,3810,3810,15
|
|
20230808,135400,470036600,3810,3810,3810,3810,0
|
|
20230808,135300,470036600,3810,3810,3810,3810,4
|
|
20230808,135200,470021360,3810,3810,3810,3810,0
|
|
20230808,135100,470021360,3810,3800,3810,3800,619
|
|
20230808,135000,467663050,3800,3800,3800,3800,6
|
|
20230808,134900,467640250,3800,3800,3800,3800,10
|
|
20230808,134800,467602250,3795,3800,3800,3795,159
|
|
20230808,134700,466998800,3800,3800,3800,3800,1
|
|
20230808,134600,466995000,3810,3810,3810,3810,0
|
|
20230808,134500,466995000,3810,3810,3810,3810,0
|
|
20230808,134400,466995000,3810,3810,3810,3810,1
|
|
20230808,134300,466991190,3795,3805,3805,3795,726
|
|
20230808,134200,464230835,3805,3805,3805,3805,20
|
|
20230808,134100,464154735,3805,3805,3805,3805,0
|
|
20230808,134000,464154735,3805,3805,3805,3805,2
|
|
20230808,133900,464147125,3805,3805,3805,3805,0
|
|
20230808,133800,464147125,3805,3805,3805,3805,3
|
|
20230808,133700,464135710,3805,3800,3805,3800,76
|
|
20230808,133600,463846640,3795,3795,3795,3795,139
|
|
20230808,133500,463319135,3795,3795,3795,3795,1
|
|
20230808,133400,463315340,3795,3795,3795,3795,10
|
|
20230808,133300,463277390,3795,3795,3795,3790,26
|
|
20230808,133200,463178770,3785,3795,3795,3785,102
|
|
20230808,133100,462792690,3795,3795,3795,3790,60
|
|
20230808,133000,462565040,3785,3785,3785,3785,0
|
|
20230808,132900,462565040,3785,3795,3795,3785,1050
|
|
20230808,132800,458590290,3800,3785,3800,3785,70
|
|
20230808,132700,458324590,3800,3800,3800,3800,0
|
|
20230808,132600,458324590,3800,3790,3800,3785,2501
|
|
20230808,132500,448852100,3790,3790,3790,3790,0
|
|
20230808,132400,448852100,3790,3790,3790,3790,50
|
|
20230808,132300,448662600,3800,3795,3800,3790,1512
|
|
20230808,132200,442925200,3800,3800,3800,3800,0
|
|
20230808,132100,442925200,3800,3800,3800,3800,100
|
|
20230808,132000,442545200,3800,3800,3800,3800,0
|
|
20230808,131900,442545200,3800,3795,3800,3795,114
|
|
20230808,131800,442112065,3800,3800,3800,3800,0
|
|
20230808,131700,442112065,3800,3800,3800,3800,105
|
|
20230808,131600,441713065,3800,3800,3800,3800,111
|
|
20230808,131500,441291265,3800,3800,3800,3800,835
|
|
20230808,131400,438118265,3805,3810,3810,3805,732
|
|
20230808,131300,435333000,3810,3815,3815,3810,32
|
|
20230808,131200,435211050,3825,3825,3825,3825,10
|
|
20230808,131100,435172800,3825,3825,3825,3825,0
|
|
20230808,131000,435172800,3825,3815,3825,3815,3
|
|
20230808,130900,435161345,3815,3815,3815,3815,265
|
|
20230808,130800,434150370,3815,3815,3815,3815,96
|
|
20230808,130700,433784130,3815,3815,3815,3815,191
|
|
20230808,130600,433055465,3825,3820,3825,3815,463
|
|
20230808,130500,431289050,3815,3825,3825,3815,151
|
|
20230808,130400,430711485,3820,3820,3820,3820,10
|
|
20230808,130300,430673285,3825,3825,3825,3825,0
|
|
20230808,130200,430673285,3825,3825,3825,3825,10
|
|
20230808,130100,430635035,3825,3825,3825,3825,0
|
|
20230808,130000,430635035,3825,3825,3825,3825,1
|
|
20230808,125900,430631210,3825,3825,3825,3825,2
|
|
20230808,125800,430623560,3815,3825,3825,3815,62
|
|
20230808,125700,430386480,3815,3815,3815,3815,7
|
|
20230808,125600,430359775,3830,3830,3830,3830,0
|
|
20230808,125500,430359775,3830,3830,3830,3830,0
|
|
20230808,125400,430359775,3830,3830,3830,3830,1
|
|
20230808,125300,430355945,3815,3815,3815,3815,1
|
|
20230808,125200,430352130,3815,3815,3815,3815,0
|
|
20230808,125100,430352130,3815,3825,3825,3815,1000
|
|
20230808,125000,426532940,3830,3830,3830,3830,135
|
|
20230808,124900,426015890,3820,3820,3820,3820,0
|
|
20230808,124800,426015890,3820,3820,3820,3820,0
|
|
20230808,124700,426015890,3820,3820,3820,3820,233
|
|
20230808,124600,425125830,3815,3815,3815,3815,3
|
|
20230808,124500,425114385,3815,3815,3815,3815,95
|
|
20230808,124400,424751960,3820,3815,3820,3815,428
|
|
20230808,124300,423117805,3815,3815,3815,3815,0
|
|
20230808,124200,423117805,3815,3815,3815,3815,131
|
|
20230808,124100,422618040,3815,3815,3815,3815,0
|
|
20230808,124000,422618040,3815,3825,3825,3815,38
|
|
20230808,123900,422472980,3820,3820,3820,3820,0
|
|
20230808,123800,422472980,3820,3820,3820,3820,48
|
|
20230808,123700,422289620,3820,3820,3820,3820,301
|
|
20230808,123600,421139800,3820,3815,3820,3815,27
|
|
20230808,123500,421036670,3800,3800,3800,3800,0
|
|
20230808,123400,421036670,3800,3800,3800,3800,55
|
|
20230808,123300,420827670,3800,3800,3800,3800,0
|
|
20230808,123200,420827670,3800,3800,3800,3800,2
|
|
20230808,123100,420820070,3800,3800,3800,3800,1
|
|
20230808,123000,420816270,3800,3800,3800,3800,32
|
|
20230808,122900,420694670,3800,3800,3800,3800,0
|
|
20230808,122800,420694670,3800,3805,3805,3800,874
|
|
20230808,122700,417372870,3810,3810,3810,3810,650
|
|
20230808,122600,414896370,3815,3820,3820,3815,220
|
|
20230808,122500,414056570,3835,3835,3835,3835,100
|
|
20230808,122400,413673070,3830,3830,3830,3830,0
|
|
20230808,122300,413673070,3830,3830,3830,3830,280
|
|
20230808,122200,412600670,3835,3825,3835,3825,105
|
|
20230808,122100,412198360,3825,3825,3825,3825,104
|
|
20230808,122000,411800560,3825,3825,3825,3825,10
|
|
20230808,121900,411762310,3825,3825,3825,3825,100
|
|
20230808,121800,411379810,3810,3810,3810,3810,0
|
|
20230808,121700,411379810,3810,3810,3810,3810,0
|
|
20230808,121600,411379810,3810,3815,3815,3810,34
|
|
20230808,121500,411250220,3820,3820,3820,3820,0
|
|
20230808,121400,411250220,3820,3820,3820,3820,0
|
|
20230808,121300,411250220,3820,3820,3820,3820,43
|
|
20230808,121200,411085960,3820,3820,3820,3820,0
|
|
20230808,121100,411085960,3820,3820,3820,3820,0
|
|
20230808,121000,411085960,3820,3820,3820,3820,132
|
|
20230808,120900,410581720,3830,3830,3830,3830,0
|
|
20230808,120800,410581720,3830,3830,3830,3830,0
|
|
20230808,120700,410581720,3830,3820,3830,3820,33
|
|
20230808,120600,410455345,3825,3825,3825,3825,0
|
|
20230808,120500,410455345,3825,3825,3825,3825,0
|
|
20230808,120400,410455345,3825,3825,3825,3825,0
|
|
20230808,120300,410455345,3825,3825,3825,3825,0
|
|
20230808,120200,410455345,3825,3825,3825,3825,39
|
|
20230808,120100,410306170,3805,3805,3805,3805,0
|
|
20230808,120000,410306170,3805,3800,3805,3800,639
|
|
20230808,115900,407877870,3805,3805,3805,3805,0
|
|
20230808,115800,407877870,3805,3805,3805,3805,0
|
|
20230808,115700,407877870,3805,3810,3810,3805,734
|
|
20230808,115600,405084970,3810,3815,3815,3810,5
|
|
20230808,115500,405065915,3810,3810,3810,3810,10
|
|
20230808,115400,405027815,3815,3810,3815,3810,15
|
|
20230808,115300,404970615,3815,3815,3815,3815,5
|
|
20230808,115200,404951540,3805,3820,3820,3805,160
|
|
20230808,115100,404341240,3820,3820,3820,3820,0
|
|
20230808,115000,404341240,3820,3820,3820,3820,0
|
|
20230808,114900,404341240,3820,3820,3820,3820,0
|
|
20230808,114800,404341240,3820,3820,3820,3820,0
|
|
20230808,114700,404341240,3820,3820,3820,3820,0
|
|
20230808,114600,404341240,3820,3820,3820,3820,1
|
|
20230808,114500,404337420,3810,3815,3815,3810,70
|
|
20230808,114400,404070710,3815,3815,3815,3815,117
|
|
20230808,114300,403624355,3815,3815,3815,3815,0
|
|
20230808,114200,403624355,3815,3815,3815,3815,110
|
|
20230808,114100,403204705,3820,3820,3820,3820,5
|
|
20230808,114000,403185605,3825,3825,3825,3825,169
|
|
20230808,113900,402539180,3825,3825,3825,3825,80
|
|
20230808,113800,402233180,3820,3820,3820,3820,100
|
|
20230808,113700,401851180,3815,3815,3815,3815,0
|
|
20230808,113600,401851180,3815,3815,3815,3815,60
|
|
20230808,113500,401622280,3815,3815,3815,3815,50
|
|
20230808,113400,401431530,3815,3815,3815,3815,4
|
|
20230808,113300,401416270,3825,3825,3825,3825,0
|
|
20230808,113200,401416270,3825,3825,3825,3825,0
|
|
20230808,113100,401416270,3825,3820,3825,3820,2
|
|
20230808,113000,401408625,3800,3820,3820,3800,537
|
|
20230808,112900,399364575,3825,3820,3825,3820,7
|
|
20230808,112800,399337820,3810,3810,3810,3810,0
|
|
20230808,112700,399337820,3810,3810,3810,3810,126
|
|
20230808,112600,398857760,3805,3805,3805,3805,984
|
|
20230808,112500,395113640,3805,3805,3805,3805,1
|
|
20230808,112400,395109835,3800,3800,3800,3800,10
|
|
20230808,112300,395071835,3800,3800,3800,3800,0
|
|
20230808,112200,395071835,3800,3800,3800,3800,195
|
|
20230808,112100,394330835,3805,3805,3805,3805,0
|
|
20230808,112000,394330835,3805,3805,3805,3805,0
|
|
20230808,111900,394330835,3805,3805,3805,3805,0
|
|
20230808,111800,394330835,3805,3805,3805,3805,0
|
|
20230808,111700,394330835,3805,3805,3805,3805,0
|
|
20230808,111600,394330835,3805,3805,3805,3805,5
|
|
20230808,111500,394311810,3805,3790,3805,3790,2125
|
|
20230808,111400,386257895,3785,3790,3790,3785,1602
|
|
20230808,111300,380193275,3790,3790,3790,3790,112
|
|
20230808,111200,379768795,3805,3805,3805,3805,0
|
|
20230808,111100,379768795,3805,3805,3805,3805,0
|
|
20230808,111000,379768795,3805,3805,3805,3805,1367
|
|
20230808,110900,374567360,3805,3800,3805,3800,1633
|
|
20230808,110800,368353800,3805,3790,3805,3790,18
|
|
20230808,110700,368285495,3805,3790,3805,3790,3
|
|
20230808,110600,368274100,3805,3805,3805,3800,47
|
|
20230808,110500,368095270,3805,3805,3805,3805,0
|
|
20230808,110400,368095270,3805,3805,3805,3805,3
|
|
20230808,110300,368083855,3805,3805,3805,3805,0
|
|
20230808,110200,368083855,3805,3805,3805,3805,10
|
|
20230808,110100,368045805,3805,3805,3805,3805,1
|
|
20230808,110000,368042000,3805,3785,3805,3785,22
|
|
20230808,105900,367958710,3780,3780,3780,3780,526
|
|
20230808,105800,365970430,3785,3785,3785,3785,1283
|
|
20230808,105700,361114275,3785,3795,3795,3785,400
|
|
20230808,105600,359598750,3810,3810,3810,3810,0
|
|
20230808,105500,359598750,3810,3810,3810,3810,3
|
|
20230808,105400,359587320,3810,3810,3810,3810,490
|
|
20230808,105300,357720420,3810,3810,3810,3810,50
|
|
20230808,105200,357529920,3810,3810,3810,3810,26
|
|
20230808,105100,357430860,3790,3790,3790,3790,0
|
|
20230808,105000,357430860,3790,3795,3795,3790,2
|
|
20230808,104900,357423275,3790,3810,3810,3790,45
|
|
20230808,104800,357252625,3790,3790,3790,3790,0
|
|
20230808,104700,357252625,3790,3790,3790,3790,0
|
|
20230808,104600,357252625,3790,3790,3790,3790,0
|
|
20230808,104500,357252625,3790,3790,3790,3790,4
|
|
20230808,104400,357237465,3810,3815,3815,3810,53
|
|
20230808,104300,357035530,3785,3835,3835,3785,5371
|
|
20230808,104200,336642355,3825,3825,3825,3825,0
|
|
20230808,104100,336642355,3825,3825,3825,3825,129
|
|
20230808,104000,336148930,3830,3835,3840,3830,72
|
|
20230808,103900,335873155,3840,3840,3840,3840,0
|
|
20230808,103800,335873155,3840,3840,3840,3840,13
|
|
20230808,103700,335823235,3840,3825,3840,3825,30
|
|
20230808,103600,335708070,3835,3835,3835,3835,110
|
|
20230808,103500,335286220,3835,3835,3835,3835,16
|
|
20230808,103400,335224860,3825,3825,3825,3825,9
|
|
20230808,103300,335190435,3820,3810,3820,3810,1286
|
|
20230808,103200,330286505,3810,3810,3810,3810,0
|
|
20230808,103100,330286505,3810,3800,3810,3795,302
|
|
20230808,103000,329140380,3795,3810,3810,3795,301
|
|
20230808,102900,327998070,3810,3795,3810,3795,1030
|
|
20230808,102800,324089190,3795,3800,3800,3795,16
|
|
20230808,102700,324028465,3800,3800,3800,3800,89
|
|
20230808,102600,323690265,3820,3820,3820,3820,0
|
|
20230808,102500,323690265,3820,3820,3820,3820,0
|
|
20230808,102400,323690265,3820,3795,3820,3795,2
|
|
20230808,102300,323682650,3795,3795,3795,3795,0
|
|
20230808,102200,323682650,3795,3800,3800,3795,1674
|
|
20230808,102100,317326060,3820,3820,3820,3820,0
|
|
20230808,102000,317326060,3820,3820,3820,3820,0
|
|
20230808,101900,317326060,3820,3820,3820,3820,1
|
|
20230808,101800,317322240,3795,3795,3795,3790,1184
|
|
20230808,101700,312831130,3820,3795,3820,3795,184
|
|
20230808,101600,312132425,3820,3800,3820,3800,71
|
|
20230808,101500,311862505,3800,3820,3820,3800,83
|
|
20230808,101400,311547045,3820,3820,3820,3820,20
|
|
20230808,101300,311470645,3820,3800,3820,3800,25
|
|
20230808,101200,311375545,3800,3810,3815,3800,747
|
|
20230808,101100,308533825,3810,3815,3815,3810,28
|
|
20230808,101000,308427010,3820,3825,3825,3820,286
|
|
20230808,100900,307334485,3820,3820,3820,3820,0
|
|
20230808,100800,307334485,3820,3820,3820,3820,13
|
|
20230808,100700,307284825,3800,3800,3800,3800,10
|
|
20230808,100600,307246825,3805,3820,3825,3805,170
|
|
20230808,100500,306599445,3820,3820,3820,3820,5
|
|
20230808,100400,306580345,3820,3820,3825,3820,211
|
|
20230808,100300,305774190,3815,3815,3815,3815,45
|
|
20230808,100200,305602515,3820,3820,3820,3820,0
|
|
20230808,100100,305602515,3820,3810,3820,3805,1222
|
|
20230808,100000,300952785,3805,3810,3810,3805,26
|
|
20230808,095900,300853765,3805,3805,3805,3805,500
|
|
20230808,095800,298951265,3815,3815,3815,3815,9
|
|
20230808,095700,298916930,3805,3825,3825,3805,261
|
|
20230808,095600,297918625,3835,3835,3835,3835,0
|
|
20230808,095500,297918625,3835,3825,3835,3805,1152
|
|
20230808,095400,293522420,3825,3805,3825,3805,171
|
|
20230808,095300,292868410,3805,3805,3805,3805,134
|
|
20230808,095200,292358540,3805,3785,3805,3785,769
|
|
20230808,095100,289447495,3785,3795,3820,3785,2606
|
|
20230808,095000,279577495,3795,3795,3795,3795,335
|
|
20230808,094900,278306170,3790,3825,3825,3790,3315
|
|
20230808,094800,265724715,3805,3805,3805,3805,130
|
|
20230808,094700,265230065,3825,3800,3825,3800,200
|
|
20230808,094600,264467540,3800,3815,3815,3785,5573
|
|
20230808,094500,243296265,3805,3825,3825,3805,4600
|
|
20230808,094400,225765940,3815,3815,3815,3815,0
|
|
20230808,094300,225765940,3815,3840,3840,3815,1758
|
|
20230808,094200,219048475,3840,3825,3840,3825,42
|
|
20230808,094100,218887645,3820,3830,3835,3820,284
|
|
20230808,094000,217802520,3830,3830,3830,3830,7
|
|
20230808,093900,217775710,3840,3835,3840,3835,21
|
|
20230808,093800,217695170,3815,3825,3830,3810,152
|
|
20230808,093700,217114300,3805,3820,3825,3805,2369
|
|
20230808,093600,208078340,3820,3820,3820,3810,2221
|
|
20230808,093500,199606105,3820,3815,3840,3815,334
|
|
20230808,093400,198331170,3820,3825,3825,3820,606
|
|
20230808,093300,196016200,3840,3835,3840,3835,35
|
|
20230808,093200,195881880,3840,3835,3840,3810,473
|
|
20230808,093100,194071535,3840,3840,3840,3840,109
|
|
20230808,093000,193652975,3840,3830,3840,3810,9
|
|
20230808,092900,193618575,3840,3845,3845,3810,1718
|
|
20230808,092800,187040860,3845,3845,3845,3830,1215
|
|
20230808,092700,182377840,3845,3845,3845,3845,83
|
|
20230808,092600,182058705,3845,3830,3845,3820,2775
|
|
20230808,092500,171394190,3845,3845,3845,3845,181
|
|
20230808,092400,170698245,3845,3820,3845,3820,2
|
|
20230808,092300,170690580,3845,3820,3845,3820,2630
|
|
20230808,092200,160599805,3820,3820,3820,3805,1053
|
|
20230808,092100,156583675,3820,3800,3820,3800,96
|
|
20230808,092000,156217215,3800,3815,3820,3795,9460
|
|
20230808,091900,120249415,3815,3820,3820,3815,952
|
|
20230808,091800,116616485,3820,3850,3850,3820,4578
|
|
20230808,091700,99053925,3865,3865,3865,3865,4
|
|
20230808,091600,99038465,3875,3850,3875,3845,918
|
|
20230808,091500,95507675,3850,3855,3855,3840,788
|
|
20230808,091400,92475915,3855,3875,3875,3855,1510
|
|
20230808,091300,86649855,3875,3875,3875,3875,3
|
|
20230808,091200,86638230,3875,3860,3875,3860,1220
|
|
20230808,091100,81920810,3855,3865,3865,3855,264
|
|
20230808,091000,80901080,3865,3850,3865,3845,2548
|
|
20230808,090900,71089220,3850,3895,3895,3850,6352
|
|
20230808,090800,46454465,3900,3900,3900,3900,169
|
|
20230808,090700,45795365,3925,3890,3925,3890,157
|
|
20230808,090600,45184555,3890,3900,3900,3890,434
|
|
20230808,090500,43495260,3890,3895,3895,3890,399
|
|
20230808,090400,41942565,3890,3900,3925,3890,564
|
|
20230808,090300,39744090,3925,3920,3930,3900,4115
|
|
20230808,090200,23651975,3920,3920,3920,3920,444
|
|
20230808,090100,21911495,3910,3975,3975,3910,4325
|
|
20230808,090000,4843425,3995,3995,3995,3970,1215
|