694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,203100,444342755,3640,3640,3640,3640,550
|
|
20230823,203000,444342755,3640,3640,3640,3640,0
|
|
20230823,202900,444342755,3640,3640,3640,3640,0
|
|
20230823,202800,444342755,3640,3640,3640,3640,0
|
|
20230823,202700,444342755,3640,3640,3640,3640,0
|
|
20230823,202600,444342755,3640,3640,3640,3640,0
|
|
20230823,202500,444342755,3640,3640,3640,3640,0
|
|
20230823,202400,444342755,3640,3640,3640,3640,0
|
|
20230823,202300,444342755,3640,3640,3640,3640,0
|
|
20230823,202200,444342755,3640,3640,3640,3640,0
|
|
20230823,202100,444342755,3640,3640,3640,3640,0
|
|
20230823,202000,444342755,3640,3640,3640,3640,0
|
|
20230823,201900,444342755,3640,3640,3640,3640,0
|
|
20230823,201800,444342755,3640,3640,3640,3640,0
|
|
20230823,201700,444342755,3640,3640,3640,3640,0
|
|
20230823,201600,444342755,3640,3640,3640,3640,0
|
|
20230823,201500,444342755,3640,3640,3640,3640,0
|
|
20230823,201400,444342755,3640,3640,3640,3640,0
|
|
20230823,201300,444342755,3640,3640,3640,3640,0
|
|
20230823,201200,444342755,3640,3640,3640,3640,0
|
|
20230823,201100,444342755,3640,3640,3640,3640,0
|
|
20230823,201000,444342755,3640,3640,3640,3640,0
|
|
20230823,200900,444342755,3640,3640,3640,3640,0
|
|
20230823,200800,444342755,3640,3640,3640,3640,0
|
|
20230823,200700,444342755,3640,3640,3640,3640,0
|
|
20230823,200600,444342755,3640,3640,3640,3640,0
|
|
20230823,200500,444342755,3640,3640,3640,3640,0
|
|
20230823,200400,444342755,3640,3640,3640,3640,0
|
|
20230823,200300,444342755,3640,3640,3640,3640,0
|
|
20230823,200200,444342755,3640,3640,3640,3640,0
|
|
20230823,200100,444342755,3640,3640,3640,3640,550
|
|
20230823,200000,444342755,3640,3640,3640,3640,0
|
|
20230823,195900,444342755,3640,3640,3640,3640,0
|
|
20230823,195800,444342755,3640,3640,3640,3640,0
|
|
20230823,195700,444342755,3640,3640,3640,3640,0
|
|
20230823,195600,444342755,3640,3640,3640,3640,0
|
|
20230823,195500,444342755,3640,3640,3640,3640,0
|
|
20230823,195400,444342755,3640,3640,3640,3640,0
|
|
20230823,195300,444342755,3640,3640,3640,3640,0
|
|
20230823,195200,444342755,3640,3640,3640,3640,0
|
|
20230823,195100,444342755,3640,3640,3640,3640,0
|
|
20230823,195000,444342755,3640,3640,3640,3640,0
|
|
20230823,194900,444342755,3640,3640,3640,3640,0
|
|
20230823,194800,444342755,3640,3640,3640,3640,0
|
|
20230823,194700,444342755,3640,3640,3640,3640,0
|
|
20230823,194600,444342755,3640,3640,3640,3640,0
|
|
20230823,194500,444342755,3640,3640,3640,3640,0
|
|
20230823,194400,444342755,3640,3640,3640,3640,0
|
|
20230823,194300,444342755,3640,3640,3640,3640,0
|
|
20230823,194200,444342755,3640,3640,3640,3640,0
|
|
20230823,194100,444342755,3640,3640,3640,3640,0
|
|
20230823,194000,444342755,3640,3640,3640,3640,0
|
|
20230823,193900,444342755,3640,3640,3640,3640,0
|
|
20230823,193800,444342755,3640,3640,3640,3640,0
|
|
20230823,193700,444342755,3640,3640,3640,3640,0
|
|
20230823,193600,444342755,3640,3640,3640,3640,0
|
|
20230823,193500,444342755,3640,3640,3640,3640,0
|
|
20230823,193400,444342755,3640,3640,3640,3640,0
|
|
20230823,193300,444342755,3640,3640,3640,3640,0
|
|
20230823,193200,444342755,3640,3640,3640,3640,0
|
|
20230823,193100,444342755,3640,3640,3640,3640,550
|
|
20230823,193000,444342755,3640,3640,3640,3640,0
|
|
20230823,192900,444342755,3640,3640,3640,3640,0
|
|
20230823,192800,444342755,3640,3640,3640,3640,0
|
|
20230823,192700,444342755,3640,3640,3640,3640,0
|
|
20230823,192600,444342755,3640,3640,3640,3640,0
|
|
20230823,192500,444342755,3640,3640,3640,3640,0
|
|
20230823,192400,444342755,3640,3640,3640,3640,0
|
|
20230823,192300,444342755,3640,3640,3640,3640,0
|
|
20230823,192200,444342755,3640,3640,3640,3640,0
|
|
20230823,192100,444342755,3640,3640,3640,3640,0
|
|
20230823,192000,444342755,3640,3640,3640,3640,0
|
|
20230823,191900,444342755,3640,3640,3640,3640,0
|
|
20230823,191800,444342755,3640,3640,3640,3640,0
|
|
20230823,191700,444342755,3640,3640,3640,3640,0
|
|
20230823,191600,444342755,3640,3640,3640,3640,0
|
|
20230823,191500,444342755,3640,3640,3640,3640,0
|
|
20230823,191400,444342755,3640,3640,3640,3640,0
|
|
20230823,191300,444342755,3640,3640,3640,3640,0
|
|
20230823,191200,444342755,3640,3640,3640,3640,0
|
|
20230823,191100,444342755,3640,3640,3640,3640,0
|
|
20230823,191000,444342755,3640,3640,3640,3640,0
|
|
20230823,190900,444342755,3640,3640,3640,3640,0
|
|
20230823,190800,444342755,3640,3640,3640,3640,0
|
|
20230823,190700,444342755,3640,3640,3640,3640,0
|
|
20230823,190600,444342755,3640,3640,3640,3640,0
|
|
20230823,190500,444342755,3640,3640,3640,3640,0
|
|
20230823,190400,444342755,3640,3640,3640,3640,0
|
|
20230823,190300,444342755,3640,3640,3640,3640,0
|
|
20230823,190200,444342755,3640,3640,3640,3640,0
|
|
20230823,190100,444342755,3640,3640,3640,3640,550
|
|
20230823,190000,444342755,3640,3640,3640,3640,0
|
|
20230823,185900,444342755,3640,3640,3640,3640,0
|
|
20230823,185800,444342755,3640,3640,3640,3640,0
|
|
20230823,185700,444342755,3640,3640,3640,3640,0
|
|
20230823,185600,444342755,3640,3640,3640,3640,0
|
|
20230823,185500,444342755,3640,3640,3640,3640,0
|
|
20230823,185400,444342755,3640,3640,3640,3640,0
|
|
20230823,185300,444342755,3640,3640,3640,3640,0
|
|
20230823,185200,444342755,3640,3640,3640,3640,0
|
|
20230823,185100,444342755,3640,3640,3640,3640,0
|
|
20230823,185000,444342755,3640,3640,3640,3640,0
|
|
20230823,184900,444342755,3640,3640,3640,3640,0
|
|
20230823,184800,444342755,3640,3640,3640,3640,0
|
|
20230823,184700,444342755,3640,3640,3640,3640,0
|
|
20230823,184600,444342755,3640,3640,3640,3640,0
|
|
20230823,184500,444342755,3640,3640,3640,3640,0
|
|
20230823,184400,444342755,3640,3640,3640,3640,0
|
|
20230823,184300,444342755,3640,3640,3640,3640,0
|
|
20230823,184200,444342755,3640,3640,3640,3640,0
|
|
20230823,184100,444342755,3640,3640,3640,3640,0
|
|
20230823,184000,444342755,3640,3640,3640,3640,0
|
|
20230823,183900,444342755,3640,3640,3640,3640,0
|
|
20230823,183800,444342755,3640,3640,3640,3640,0
|
|
20230823,183700,444342755,3640,3640,3640,3640,0
|
|
20230823,183600,444342755,3640,3640,3640,3640,0
|
|
20230823,183500,444342755,3640,3640,3640,3640,0
|
|
20230823,183400,444342755,3640,3640,3640,3640,0
|
|
20230823,183300,444342755,3640,3640,3640,3640,0
|
|
20230823,183200,444342755,3640,3640,3640,3640,0
|
|
20230823,183100,444342755,3640,3640,3640,3640,550
|
|
20230823,183000,444342755,3640,3640,3640,3640,0
|
|
20230823,182900,444342755,3640,3640,3640,3640,0
|
|
20230823,182800,444342755,3640,3640,3640,3640,0
|
|
20230823,182700,444342755,3640,3640,3640,3640,0
|
|
20230823,182600,444342755,3640,3640,3640,3640,0
|
|
20230823,182500,444342755,3640,3640,3640,3640,0
|
|
20230823,182400,444342755,3640,3640,3640,3640,0
|
|
20230823,182300,444342755,3640,3640,3640,3640,0
|
|
20230823,182200,444342755,3640,3640,3640,3640,0
|
|
20230823,182100,444342755,3640,3640,3640,3640,0
|
|
20230823,182000,444342755,3640,3640,3640,3640,0
|
|
20230823,181900,444342755,3640,3640,3640,3640,0
|
|
20230823,181800,444342755,3640,3640,3640,3640,0
|
|
20230823,181700,444342755,3640,3640,3640,3640,0
|
|
20230823,181600,444342755,3640,3640,3640,3640,0
|
|
20230823,181500,444342755,3640,3640,3640,3640,0
|
|
20230823,181400,444342755,3640,3640,3640,3640,0
|
|
20230823,181300,444342755,3640,3640,3640,3640,0
|
|
20230823,181200,444342755,3640,3640,3640,3640,0
|
|
20230823,181100,444342755,3640,3640,3640,3640,0
|
|
20230823,181000,444342755,3640,3640,3640,3640,0
|
|
20230823,180900,444342755,3640,3640,3640,3640,0
|
|
20230823,180800,444342755,3640,3640,3640,3640,0
|
|
20230823,180700,444342755,3640,3640,3640,3640,0
|
|
20230823,180600,444342755,3640,3640,3640,3640,0
|
|
20230823,180500,444342755,3640,3640,3640,3640,0
|
|
20230823,180400,444342755,3640,3640,3640,3640,0
|
|
20230823,180300,444342755,3640,3640,3640,3640,0
|
|
20230823,180200,444342755,3640,3640,3640,3640,0
|
|
20230823,180100,444342755,3640,3640,3640,3640,550
|
|
20230823,180000,444342755,3640,3640,3640,3640,0
|
|
20230823,175900,444342755,3640,3640,3640,3640,0
|
|
20230823,175800,444342755,3640,3640,3640,3640,0
|
|
20230823,175700,444342755,3640,3640,3640,3640,0
|
|
20230823,175600,444342755,3640,3640,3640,3640,0
|
|
20230823,175500,444342755,3640,3640,3640,3640,0
|
|
20230823,175400,444342755,3640,3640,3640,3640,0
|
|
20230823,175300,444342755,3640,3640,3640,3640,0
|
|
20230823,175200,444342755,3640,3640,3640,3640,0
|
|
20230823,175100,444342755,3640,3640,3640,3640,0
|
|
20230823,175000,444342755,3640,3640,3640,3640,0
|
|
20230823,174900,444342755,3640,3640,3640,3640,0
|
|
20230823,174800,444342755,3640,3640,3640,3640,0
|
|
20230823,174700,444342755,3640,3640,3640,3640,0
|
|
20230823,174600,444342755,3640,3640,3640,3640,0
|
|
20230823,174500,444342755,3640,3640,3640,3640,0
|
|
20230823,174400,444342755,3640,3640,3640,3640,0
|
|
20230823,174300,444342755,3640,3640,3640,3640,0
|
|
20230823,174200,444342755,3640,3640,3640,3640,0
|
|
20230823,174100,444342755,3640,3640,3640,3640,0
|
|
20230823,174000,444342755,3640,3640,3640,3640,0
|
|
20230823,173900,444342755,3640,3640,3640,3640,0
|
|
20230823,173800,444342755,3640,3640,3640,3640,0
|
|
20230823,173700,444342755,3640,3640,3640,3640,0
|
|
20230823,173600,444342755,3640,3640,3640,3640,0
|
|
20230823,173500,444342755,3640,3640,3640,3640,0
|
|
20230823,173400,444342755,3640,3640,3640,3640,0
|
|
20230823,173300,444342755,3640,3640,3640,3640,0
|
|
20230823,173200,444342755,3640,3640,3640,3640,0
|
|
20230823,173100,444342755,3640,3640,3640,3640,550
|
|
20230823,173000,444342755,3640,3640,3640,3640,0
|
|
20230823,172900,444342755,3640,3640,3640,3640,0
|
|
20230823,172800,444342755,3640,3640,3640,3640,0
|
|
20230823,172700,444342755,3640,3640,3640,3640,0
|
|
20230823,172600,444342755,3640,3640,3640,3640,0
|
|
20230823,172500,444342755,3640,3640,3640,3640,0
|
|
20230823,172400,444342755,3640,3640,3640,3640,0
|
|
20230823,172300,444342755,3640,3640,3640,3640,0
|
|
20230823,172200,444342755,3640,3640,3640,3640,0
|
|
20230823,172100,444342755,3640,3640,3640,3640,0
|
|
20230823,172000,444342755,3640,3640,3640,3640,0
|
|
20230823,171900,444342755,3640,3640,3640,3640,0
|
|
20230823,171800,444342755,3640,3640,3640,3640,0
|
|
20230823,171700,444342755,3640,3640,3640,3640,0
|
|
20230823,171600,444342755,3640,3640,3640,3640,0
|
|
20230823,171500,444342755,3640,3640,3640,3640,0
|
|
20230823,171400,444342755,3640,3640,3640,3640,0
|
|
20230823,171300,444342755,3640,3640,3640,3640,0
|
|
20230823,171200,444342755,3640,3640,3640,3640,0
|
|
20230823,171100,444342755,3640,3640,3640,3640,0
|
|
20230823,171000,444342755,3640,3640,3640,3640,0
|
|
20230823,170900,444342755,3640,3640,3640,3640,0
|
|
20230823,170800,444342755,3640,3640,3640,3640,0
|
|
20230823,170700,444342755,3640,3640,3640,3640,0
|
|
20230823,170600,444342755,3640,3640,3640,3640,0
|
|
20230823,170500,444342755,3640,3640,3640,3640,0
|
|
20230823,170400,444342755,3640,3640,3640,3640,0
|
|
20230823,170300,444342755,3640,3640,3640,3640,0
|
|
20230823,170200,444342755,3640,3640,3640,3640,0
|
|
20230823,170100,444342755,3640,3640,3640,3640,550
|
|
20230823,170000,444342755,3640,3640,3640,3640,0
|
|
20230823,165900,444342755,3640,3640,3640,3640,0
|
|
20230823,165800,444342755,3640,3640,3640,3640,0
|
|
20230823,165700,444342755,3640,3640,3640,3640,0
|
|
20230823,165600,444342755,3640,3640,3640,3640,0
|
|
20230823,165500,444342755,3640,3640,3640,3640,0
|
|
20230823,165400,444342755,3640,3640,3640,3640,0
|
|
20230823,165300,444342755,3640,3640,3640,3640,0
|
|
20230823,165200,444342755,3640,3640,3640,3640,0
|
|
20230823,165100,444342755,3640,3640,3640,3640,0
|
|
20230823,165000,444342755,3640,3640,3640,3640,0
|
|
20230823,164900,444342755,3640,3640,3640,3640,0
|
|
20230823,164800,444342755,3640,3640,3640,3640,0
|
|
20230823,164700,444342755,3640,3640,3640,3640,0
|
|
20230823,164600,444342755,3640,3640,3640,3640,0
|
|
20230823,164500,444342755,3640,3640,3640,3640,0
|
|
20230823,164400,444342755,3640,3640,3640,3640,0
|
|
20230823,164300,444342755,3640,3640,3640,3640,0
|
|
20230823,164200,444342755,3640,3640,3640,3640,0
|
|
20230823,164100,444342755,3640,3640,3640,3640,0
|
|
20230823,164000,444342755,3640,3640,3640,3640,0
|
|
20230823,163900,444342755,3640,3640,3640,3640,0
|
|
20230823,163800,444342755,3640,3640,3640,3640,0
|
|
20230823,163700,444342755,3640,3640,3640,3640,0
|
|
20230823,163600,444342755,3640,3640,3640,3640,0
|
|
20230823,163500,444342755,3640,3640,3640,3640,0
|
|
20230823,163400,444342755,3640,3640,3640,3640,0
|
|
20230823,163300,444342755,3640,3640,3640,3640,0
|
|
20230823,163200,444342755,3640,3640,3640,3640,0
|
|
20230823,163100,444342755,3640,3640,3640,3640,550
|
|
20230823,163000,444342755,3640,3640,3640,3640,0
|
|
20230823,162900,444342755,3640,3640,3640,3640,0
|
|
20230823,162800,444342755,3640,3640,3640,3640,0
|
|
20230823,162700,444342755,3640,3640,3640,3640,0
|
|
20230823,162600,444342755,3640,3640,3640,3640,0
|
|
20230823,162500,444342755,3640,3640,3640,3640,0
|
|
20230823,162400,444342755,3640,3640,3640,3640,0
|
|
20230823,162300,444342755,3640,3640,3640,3640,0
|
|
20230823,162200,444342755,3640,3640,3640,3640,0
|
|
20230823,162100,444342755,3640,3640,3640,3640,0
|
|
20230823,162000,444342755,3640,3640,3640,3640,0
|
|
20230823,161900,444342755,3640,3640,3640,3640,0
|
|
20230823,161800,444342755,3640,3640,3640,3640,0
|
|
20230823,161700,444342755,3640,3640,3640,3640,0
|
|
20230823,161600,444342755,3640,3640,3640,3640,0
|
|
20230823,161500,444342755,3640,3640,3640,3640,0
|
|
20230823,161400,444342755,3640,3640,3640,3640,0
|
|
20230823,161300,444342755,3640,3640,3640,3640,0
|
|
20230823,161200,444342755,3640,3640,3640,3640,0
|
|
20230823,161100,444342755,3640,3640,3640,3640,0
|
|
20230823,161000,444342755,3640,3640,3640,3640,0
|
|
20230823,160900,444342755,3640,3640,3640,3640,0
|
|
20230823,160800,444342755,3640,3640,3640,3640,0
|
|
20230823,160700,444342755,3640,3640,3640,3640,0
|
|
20230823,160600,444342755,3640,3640,3640,3640,0
|
|
20230823,160500,444342755,3640,3640,3640,3640,0
|
|
20230823,160400,444342755,3640,3640,3640,3640,0
|
|
20230823,160300,444342755,3640,3640,3640,3640,0
|
|
20230823,160200,444342755,3640,3640,3640,3640,0
|
|
20230823,160100,444342755,3640,3640,3640,3640,550
|
|
20230823,160000,444342755,3640,3640,3640,3640,0
|
|
20230823,155900,444342755,3640,3640,3640,3640,0
|
|
20230823,155800,444342755,3640,3640,3640,3640,0
|
|
20230823,155700,444342755,3640,3640,3640,3640,0
|
|
20230823,155600,444342755,3640,3640,3640,3640,0
|
|
20230823,155500,444342755,3640,3640,3640,3640,0
|
|
20230823,155400,444342755,3640,3640,3640,3640,0
|
|
20230823,155300,444342755,3640,3640,3640,3640,0
|
|
20230823,155200,444342755,3640,3640,3640,3640,0
|
|
20230823,155100,444342755,3640,3640,3640,3640,0
|
|
20230823,155000,444342755,3640,3640,3640,3640,0
|
|
20230823,154900,444342755,3640,3640,3640,3640,0
|
|
20230823,154800,444342755,3640,3640,3640,3640,0
|
|
20230823,154700,444342755,3640,3640,3640,3640,0
|
|
20230823,154600,444342755,3640,3640,3640,3640,0
|
|
20230823,154500,444342755,3640,3640,3640,3640,0
|
|
20230823,154400,444342755,3640,3640,3640,3640,0
|
|
20230823,154300,444342755,3640,3640,3640,3640,0
|
|
20230823,154200,444342755,3640,3640,3640,3640,0
|
|
20230823,154100,444342755,3640,3640,3640,3640,0
|
|
20230823,154000,444342755,3640,3640,3640,3640,0
|
|
20230823,153900,444342755,3640,3640,3640,3640,0
|
|
20230823,153800,444342755,3640,3640,3640,3640,0
|
|
20230823,153700,444342755,3640,3640,3640,3640,0
|
|
20230823,153600,444342755,3640,3640,3640,3640,0
|
|
20230823,153500,444342755,3640,3640,3640,3640,0
|
|
20230823,153400,444342755,3640,3640,3640,3640,0
|
|
20230823,153300,444342755,3640,3640,3640,3640,0
|
|
20230823,153200,444342755,3640,3640,3640,3640,0
|
|
20230823,153100,444342755,3640,3640,3640,3640,550
|
|
20230823,153000,444342755,3640,3640,3640,3640,550
|
|
20230823,152900,442340755,3625,3625,3625,3625,0
|
|
20230823,152800,442340755,3625,3625,3625,3625,0
|
|
20230823,152700,442340755,3625,3625,3625,3625,0
|
|
20230823,152600,442340755,3625,3625,3625,3625,0
|
|
20230823,152500,442340755,3625,3625,3625,3625,0
|
|
20230823,152400,442340755,3625,3625,3625,3625,0
|
|
20230823,152300,442340755,3625,3625,3625,3625,0
|
|
20230823,152200,442340755,3625,3625,3625,3625,0
|
|
20230823,152100,442340755,3625,3625,3625,3625,0
|
|
20230823,152000,442340755,3625,3625,3625,3625,0
|
|
20230823,151900,442340755,3625,3620,3625,3610,6343
|
|
20230823,151800,419407340,3620,3625,3625,3620,35
|
|
20230823,151700,419280540,3620,3625,3625,3620,368
|
|
20230823,151600,417948285,3625,3625,3625,3625,25
|
|
20230823,151500,417857660,3615,3615,3615,3615,0
|
|
20230823,151400,417857660,3615,3630,3635,3615,2520
|
|
20230823,151300,408727645,3630,3630,3635,3630,492
|
|
20230823,151200,406941590,3630,3630,3630,3630,112
|
|
20230823,151100,406535030,3630,3630,3630,3630,159
|
|
20230823,151000,405957860,3630,3630,3630,3630,73
|
|
20230823,150900,405692870,3635,3640,3640,3635,5
|
|
20230823,150800,405674675,3630,3630,3630,3630,35
|
|
20230823,150700,405547625,3630,3630,3630,3625,422
|
|
20230823,150600,404017730,3625,3630,3630,3625,301
|
|
20230823,150500,402926600,3630,3630,3630,3630,5
|
|
20230823,150400,402908450,3630,3630,3630,3630,48
|
|
20230823,150300,402734210,3625,3630,3630,3625,561
|
|
20230823,150200,400700280,3625,3625,3625,3625,0
|
|
20230823,150100,400700280,3625,3625,3625,3625,141
|
|
20230823,150000,400189155,3635,3635,3635,3635,0
|
|
20230823,145900,400189155,3635,3625,3635,3620,77
|
|
20230823,145800,399909720,3625,3625,3625,3625,63
|
|
20230823,145700,399681345,3630,3630,3630,3630,10
|
|
20230823,145600,399645045,3635,3635,3635,3635,3
|
|
20230823,145500,399634140,3630,3630,3630,3630,0
|
|
20230823,145400,399634140,3630,3630,3630,3630,10
|
|
20230823,145300,399597840,3645,3645,3645,3635,95
|
|
20230823,145200,399251715,3645,3620,3645,3620,1461
|
|
20230823,145100,393939490,3610,3615,3620,3610,528
|
|
20230823,145000,392031250,3615,3620,3620,3615,474
|
|
20230823,144900,390315490,3635,3620,3635,3620,4
|
|
20230823,144800,390300980,3620,3635,3635,3620,1004
|
|
20230823,144700,386666440,3625,3630,3630,3625,2775
|
|
20230823,144600,376601200,3640,3640,3640,3640,31
|
|
20230823,144500,376488360,3630,3645,3645,3630,832
|
|
20230823,144400,373465665,3645,3645,3645,3645,33
|
|
20230823,144300,373345380,3645,3640,3645,3640,2
|
|
20230823,144200,373338095,3650,3625,3650,3625,2
|
|
20230823,144100,373330820,3630,3630,3630,3625,235
|
|
20230823,144000,372477815,3625,3620,3630,3620,69
|
|
20230823,143900,372227770,3620,3660,3670,3620,15185
|
|
20230823,143800,316932445,3670,3670,3670,3670,1
|
|
20230823,143700,316928775,3670,3670,3670,3670,0
|
|
20230823,143600,316928775,3670,3665,3670,3665,203
|
|
20230823,143500,316183775,3665,3665,3665,3665,136
|
|
20230823,143400,315685335,3670,3670,3670,3670,1
|
|
20230823,143300,315681665,3675,3675,3675,3675,4
|
|
20230823,143200,315666965,3680,3680,3680,3680,0
|
|
20230823,143100,315666965,3680,3680,3680,3680,1
|
|
20230823,143000,315663285,3675,3670,3675,3670,4
|
|
20230823,142900,315648600,3670,3670,3670,3670,0
|
|
20230823,142800,315648600,3670,3670,3670,3670,0
|
|
20230823,142700,315648600,3670,3670,3670,3670,200
|
|
20230823,142600,314914600,3670,3670,3670,3670,12
|
|
20230823,142500,314870560,3665,3665,3665,3665,39
|
|
20230823,142400,314727625,3670,3670,3670,3670,5
|
|
20230823,142300,314709275,3670,3670,3670,3670,0
|
|
20230823,142200,314709275,3670,3670,3670,3670,0
|
|
20230823,142100,314709275,3670,3670,3670,3670,0
|
|
20230823,142000,314709275,3670,3675,3675,3670,1284
|
|
20230823,141900,309996990,3680,3680,3680,3680,2
|
|
20230823,141800,309989630,3680,3675,3680,3675,51
|
|
20230823,141700,309802200,3670,3670,3670,3670,768
|
|
20230823,141600,306983640,3670,3670,3670,3670,7
|
|
20230823,141500,306957950,3670,3670,3670,3670,21
|
|
20230823,141400,306880880,3670,3670,3670,3670,0
|
|
20230823,141300,306880880,3670,3670,3670,3670,0
|
|
20230823,141200,306880880,3670,3670,3670,3670,1
|
|
20230823,141100,306877210,3670,3670,3670,3670,0
|
|
20230823,141000,306877210,3670,3670,3670,3670,1
|
|
20230823,140900,306873540,3665,3670,3670,3665,180
|
|
20230823,140800,306213140,3670,3670,3670,3670,1
|
|
20230823,140700,306209470,3670,3670,3670,3670,0
|
|
20230823,140600,306209470,3670,3670,3670,3670,53
|
|
20230823,140500,306014960,3665,3665,3665,3665,0
|
|
20230823,140400,306014960,3665,3670,3670,3665,2191
|
|
20230823,140300,297984840,3670,3665,3670,3665,1545
|
|
20230823,140200,292322410,3665,3665,3665,3665,11
|
|
20230823,140100,292282095,3665,3665,3665,3665,0
|
|
20230823,140000,292282095,3665,3660,3665,3660,174
|
|
20230823,135900,291645135,3665,3665,3665,3665,535
|
|
20230823,135800,289684360,3665,3665,3665,3665,16
|
|
20230823,135700,289625720,3665,3665,3665,3665,9
|
|
20230823,135600,289592735,3665,3665,3665,3665,0
|
|
20230823,135500,289592735,3665,3665,3665,3665,136
|
|
20230823,135400,289094295,3655,3655,3655,3655,18
|
|
20230823,135300,289028505,3655,3655,3655,3655,0
|
|
20230823,135200,289028505,3655,3655,3655,3655,0
|
|
20230823,135100,289028505,3655,3660,3660,3655,451
|
|
20230823,135000,287380050,3660,3660,3660,3660,30
|
|
20230823,134900,287270250,3665,3665,3665,3665,0
|
|
20230823,134800,287270250,3665,3655,3665,3655,3
|
|
20230823,134700,287259275,3665,3665,3665,3665,1
|
|
20230823,134600,287255610,3645,3645,3645,3645,0
|
|
20230823,134500,287255610,3645,3650,3650,3645,4081
|
|
20230823,134400,272361040,3650,3655,3655,3650,2730
|
|
20230823,134300,262396535,3665,3665,3665,3665,0
|
|
20230823,134200,262396535,3665,3655,3665,3655,1382
|
|
20230823,134100,257345315,3655,3655,3655,3655,0
|
|
20230823,134000,257345315,3655,3660,3660,3655,796
|
|
20230823,133900,254435160,3660,3660,3660,3660,68
|
|
20230823,133800,254186280,3660,3665,3665,3660,1847
|
|
20230823,133700,247426185,3665,3665,3665,3665,15
|
|
20230823,133600,247371210,3660,3660,3660,3660,1
|
|
20230823,133500,247367550,3665,3660,3665,3655,701
|
|
20230823,133400,244805335,3660,3660,3660,3660,1036
|
|
20230823,133300,241013575,3670,3670,3670,3670,212
|
|
20230823,133200,240235535,3665,3675,3675,3665,308
|
|
20230823,133100,239106475,3675,3675,3675,3675,1
|
|
20230823,133000,239102800,3665,3670,3675,3665,1301
|
|
20230823,132900,234332110,3675,3675,3675,3675,1
|
|
20230823,132800,234328435,3675,3675,3675,3675,101
|
|
20230823,132700,233957260,3685,3675,3685,3675,3
|
|
20230823,132600,233946220,3675,3675,3675,3675,0
|
|
20230823,132500,233946220,3675,3675,3675,3675,29
|
|
20230823,132400,233839645,3675,3675,3675,3675,0
|
|
20230823,132300,233839645,3675,3675,3675,3675,1
|
|
20230823,132200,233835970,3685,3675,3685,3675,193
|
|
20230823,132100,233126565,3675,3675,3675,3675,0
|
|
20230823,132000,233126565,3675,3675,3675,3675,10
|
|
20230823,131900,233089815,3675,3675,3675,3675,0
|
|
20230823,131800,233089815,3675,3665,3675,3665,5
|
|
20230823,131700,233071465,3670,3680,3680,3655,6849
|
|
20230823,131600,207954430,3680,3685,3685,3680,502
|
|
20230823,131500,206107065,3680,3670,3685,3670,713
|
|
20230823,131400,203490330,3670,3670,3670,3670,0
|
|
20230823,131300,203490330,3670,3670,3670,3670,0
|
|
20230823,131200,203490330,3670,3685,3685,3670,582
|
|
20230823,131100,201354360,3675,3675,3675,3675,0
|
|
20230823,131000,201354360,3675,3675,3675,3675,1
|
|
20230823,130900,201350685,3670,3670,3670,3670,1
|
|
20230823,130800,201347015,3675,3675,3675,3675,0
|
|
20230823,130700,201347015,3675,3675,3675,3675,1
|
|
20230823,130600,201343340,3685,3675,3685,3670,1894
|
|
20230823,130500,194385370,3680,3680,3680,3680,0
|
|
20230823,130400,194385370,3680,3680,3680,3680,0
|
|
20230823,130300,194385370,3680,3675,3680,3675,101
|
|
20230823,130200,194014190,3675,3680,3680,3675,2
|
|
20230823,130100,194006835,3685,3680,3690,3680,12
|
|
20230823,130000,193962660,3675,3675,3675,3675,1
|
|
20230823,125900,193958985,3680,3690,3690,3680,1038
|
|
20230823,125800,190139045,3695,3700,3700,3685,505
|
|
20230823,125700,188278065,3685,3685,3685,3685,1
|
|
20230823,125600,188274380,3685,3690,3690,3685,19
|
|
20230823,125500,188204275,3690,3690,3690,3690,1
|
|
20230823,125400,188200585,3700,3700,3700,3700,0
|
|
20230823,125300,188200585,3700,3700,3700,3700,16
|
|
20230823,125200,188141385,3705,3700,3705,3700,780
|
|
20230823,125100,185251985,3700,3700,3700,3695,22
|
|
20230823,125000,185170590,3705,3685,3705,3685,13
|
|
20230823,124900,185122585,3685,3695,3695,3685,182
|
|
20230823,124800,184451790,3705,3705,3705,3705,0
|
|
20230823,124700,184451790,3705,3705,3705,3705,4
|
|
20230823,124600,184436970,3710,3710,3710,3710,0
|
|
20230823,124500,184436970,3710,3705,3710,3705,3
|
|
20230823,124400,184425845,3710,3710,3710,3710,0
|
|
20230823,124300,184425845,3710,3705,3710,3705,50
|
|
20230823,124200,184240560,3710,3695,3710,3695,2
|
|
20230823,124100,184233155,3700,3700,3700,3700,0
|
|
20230823,124000,184233155,3700,3690,3700,3690,1170
|
|
20230823,123900,179915845,3690,3690,3690,3690,0
|
|
20230823,123800,179915845,3690,3690,3690,3690,1
|
|
20230823,123700,179912155,3695,3695,3695,3690,10
|
|
20230823,123600,179875210,3690,3690,3695,3690,5
|
|
20230823,123500,179856745,3690,3690,3690,3690,2
|
|
20230823,123400,179849365,3695,3710,3710,3695,5
|
|
20230823,123300,179830870,3705,3705,3705,3705,0
|
|
20230823,123200,179830870,3705,3705,3705,3705,2
|
|
20230823,123100,179823460,3705,3705,3705,3705,0
|
|
20230823,123000,179823460,3705,3705,3705,3705,1
|
|
20230823,122900,179819755,3705,3705,3705,3705,39
|
|
20230823,122800,179675260,3705,3705,3705,3705,0
|
|
20230823,122700,179675260,3705,3700,3705,3700,1045
|
|
20230823,122600,175808750,3710,3710,3710,3710,0
|
|
20230823,122500,175808750,3710,3710,3710,3710,11
|
|
20230823,122400,175767940,3705,3700,3705,3700,11
|
|
20230823,122300,175727190,3695,3695,3695,3695,0
|
|
20230823,122200,175727190,3695,3695,3695,3695,0
|
|
20230823,122100,175727190,3695,3695,3695,3695,1
|
|
20230823,122000,175723495,3700,3700,3700,3700,0
|
|
20230823,121900,175723495,3700,3690,3710,3690,463
|
|
20230823,121800,174014995,3695,3695,3695,3695,405
|
|
20230823,121700,172518520,3695,3695,3695,3695,0
|
|
20230823,121600,172518520,3695,3695,3695,3695,1
|
|
20230823,121500,172514825,3720,3700,3720,3700,234
|
|
20230823,121400,171648965,3700,3700,3700,3700,1
|
|
20230823,121300,171645265,3700,3700,3700,3700,1
|
|
20230823,121200,171641565,3715,3715,3715,3715,0
|
|
20230823,121100,171641565,3715,3715,3715,3715,0
|
|
20230823,121000,171641565,3715,3715,3715,3715,0
|
|
20230823,120900,171641565,3715,3715,3715,3715,0
|
|
20230823,120800,171641565,3715,3715,3715,3715,9
|
|
20230823,120700,171608130,3715,3715,3715,3715,0
|
|
20230823,120600,171608130,3715,3715,3715,3715,0
|
|
20230823,120500,171608130,3715,3715,3715,3715,0
|
|
20230823,120400,171608130,3715,3715,3715,3715,115
|
|
20230823,120300,171180905,3720,3720,3720,3720,167
|
|
20230823,120200,170559665,3725,3705,3725,3695,1162
|
|
20230823,120100,166262435,3705,3705,3705,3705,0
|
|
20230823,120000,166262435,3705,3705,3705,3705,6
|
|
20230823,115900,166240205,3700,3730,3730,3700,2
|
|
20230823,115800,166232775,3720,3720,3720,3720,50
|
|
20230823,115700,166046775,3715,3715,3715,3715,0
|
|
20230823,115600,166046775,3715,3715,3715,3715,0
|
|
20230823,115500,166046775,3715,3715,3715,3715,0
|
|
20230823,115400,166046775,3715,3715,3715,3715,0
|
|
20230823,115300,166046775,3715,3715,3715,3715,1
|
|
20230823,115200,166043060,3715,3715,3715,3715,0
|
|
20230823,115100,166043060,3715,3715,3715,3715,300
|
|
20230823,115000,164928560,3705,3705,3705,3705,0
|
|
20230823,114900,164928560,3705,3705,3705,3705,0
|
|
20230823,114800,164928560,3705,3710,3710,3705,793
|
|
20230823,114700,161988035,3715,3715,3715,3715,0
|
|
20230823,114600,161988035,3715,3715,3715,3715,0
|
|
20230823,114500,161988035,3715,3715,3715,3715,0
|
|
20230823,114400,161988035,3715,3715,3715,3715,0
|
|
20230823,114300,161988035,3715,3715,3715,3715,0
|
|
20230823,114200,161988035,3715,3715,3715,3715,0
|
|
20230823,114100,161988035,3715,3710,3715,3710,9
|
|
20230823,114000,161954620,3710,3715,3715,3710,114
|
|
20230823,113900,161531130,3720,3720,3720,3720,0
|
|
20230823,113800,161531130,3720,3720,3720,3720,0
|
|
20230823,113700,161531130,3720,3720,3720,3720,17
|
|
20230823,113600,161467890,3725,3725,3725,3725,0
|
|
20230823,113500,161467890,3725,3725,3725,3725,100
|
|
20230823,113400,161095390,3725,3725,3725,3725,0
|
|
20230823,113300,161095390,3725,3725,3725,3725,5
|
|
20230823,113200,161076765,3725,3725,3725,3725,0
|
|
20230823,113100,161076765,3725,3725,3725,3725,0
|
|
20230823,113000,161076765,3725,3725,3725,3725,0
|
|
20230823,112900,161076765,3725,3725,3725,3725,0
|
|
20230823,112800,161076765,3725,3725,3725,3725,1
|
|
20230823,112700,161073040,3730,3730,3730,3730,0
|
|
20230823,112600,161073040,3730,3715,3730,3715,87
|
|
20230823,112500,160749820,3715,3715,3715,3715,0
|
|
20230823,112400,160749820,3715,3720,3720,3715,296
|
|
20230823,112300,159649980,3730,3730,3730,3730,0
|
|
20230823,112200,159649980,3730,3730,3730,3730,0
|
|
20230823,112100,159649980,3730,3730,3730,3730,0
|
|
20230823,112000,159649980,3730,3730,3730,3730,0
|
|
20230823,111900,159649980,3730,3730,3730,3730,596
|
|
20230823,111800,157426900,3730,3730,3730,3730,0
|
|
20230823,111700,157426900,3730,3725,3730,3725,404
|
|
20230823,111600,155920515,3725,3730,3730,3725,334
|
|
20230823,111500,154676350,3730,3730,3730,3730,0
|
|
20230823,111400,154676350,3730,3730,3730,3730,0
|
|
20230823,111300,154676350,3730,3730,3730,3730,0
|
|
20230823,111200,154676350,3730,3730,3730,3730,0
|
|
20230823,111100,154676350,3730,3730,3730,3730,193
|
|
20230823,111000,153956460,3735,3735,3735,3735,0
|
|
20230823,110900,153956460,3735,3740,3740,3735,51
|
|
20230823,110800,153765825,3745,3745,3745,3745,10
|
|
20230823,110700,153728375,3740,3740,3740,3740,0
|
|
20230823,110600,153728375,3740,3740,3740,3740,0
|
|
20230823,110500,153728375,3740,3740,3740,3740,0
|
|
20230823,110400,153728375,3740,3740,3740,3740,12
|
|
20230823,110300,153683495,3745,3745,3745,3745,0
|
|
20230823,110200,153683495,3745,3745,3745,3745,0
|
|
20230823,110100,153683495,3745,3745,3745,3745,0
|
|
20230823,110000,153683495,3745,3745,3745,3745,0
|
|
20230823,105900,153683495,3745,3745,3745,3745,0
|
|
20230823,105800,153683495,3745,3750,3750,3745,60
|
|
20230823,105700,153458700,3745,3745,3745,3745,1
|
|
20230823,105600,153454955,3750,3750,3750,3750,0
|
|
20230823,105500,153454955,3750,3750,3750,3750,0
|
|
20230823,105400,153454955,3750,3750,3750,3750,75
|
|
20230823,105300,153173705,3745,3745,3745,3745,0
|
|
20230823,105200,153173705,3745,3745,3745,3745,23
|
|
20230823,105100,153087570,3745,3745,3745,3745,0
|
|
20230823,105000,153087570,3745,3745,3745,3745,0
|
|
20230823,104900,153087570,3745,3745,3745,3745,0
|
|
20230823,104800,153087570,3745,3750,3750,3745,848
|
|
20230823,104700,149907955,3775,3780,3780,3675,7966
|
|
20230823,104600,120229935,3780,3780,3780,3780,0
|
|
20230823,104500,120229935,3780,3780,3780,3780,7
|
|
20230823,104400,120203475,3795,3795,3795,3795,0
|
|
20230823,104300,120203475,3795,3795,3795,3795,0
|
|
20230823,104200,120203475,3795,3795,3795,3795,0
|
|
20230823,104100,120203475,3795,3795,3795,3795,39
|
|
20230823,104000,120055470,3800,3800,3800,3800,0
|
|
20230823,103900,120055470,3800,3800,3800,3800,0
|
|
20230823,103800,120055470,3800,3795,3800,3795,1039
|
|
20230823,103700,116109050,3800,3780,3800,3780,1000
|
|
20230823,103600,112309990,3780,3780,3780,3780,0
|
|
20230823,103500,112309990,3780,3780,3780,3780,0
|
|
20230823,103400,112309990,3780,3780,3780,3780,0
|
|
20230823,103300,112309990,3780,3780,3780,3780,120
|
|
20230823,103200,111856390,3800,3800,3800,3800,0
|
|
20230823,103100,111856390,3800,3800,3800,3800,0
|
|
20230823,103000,111856390,3800,3785,3800,3785,11
|
|
20230823,102900,111814740,3805,3805,3805,3805,0
|
|
20230823,102800,111814740,3805,3805,3805,3805,0
|
|
20230823,102700,111814740,3805,3805,3805,3805,1
|
|
20230823,102600,111810935,3810,3810,3810,3810,200
|
|
20230823,102500,111048935,3825,3825,3825,3825,0
|
|
20230823,102400,111048935,3825,3825,3825,3815,101
|
|
20230823,102300,110663160,3800,3800,3800,3800,0
|
|
20230823,102200,110663160,3800,3780,3800,3780,1000
|
|
20230823,102100,106863300,3780,3780,3780,3780,0
|
|
20230823,102000,106863300,3780,3780,3780,3780,0
|
|
20230823,101900,106863300,3780,3775,3780,3775,20
|
|
20230823,101800,106787780,3770,3770,3770,3770,0
|
|
20230823,101700,106787780,3770,3770,3770,3770,0
|
|
20230823,101600,106787780,3770,3745,3770,3740,2059
|
|
20230823,101500,99048160,3745,3755,3755,3745,13
|
|
20230823,101400,98999445,3760,3750,3760,3750,301
|
|
20230823,101300,97869330,3755,3755,3755,3755,0
|
|
20230823,101200,97869330,3755,3750,3755,3750,51
|
|
20230823,101100,97677910,3755,3755,3755,3755,0
|
|
20230823,101000,97677910,3755,3755,3755,3755,0
|
|
20230823,100900,97677910,3755,3755,3755,3750,130
|
|
20230823,100800,97189780,3740,3740,3740,3740,100
|
|
20230823,100700,96815780,3750,3750,3750,3750,0
|
|
20230823,100600,96815780,3750,3735,3750,3735,102
|
|
20230823,100500,96433785,3735,3735,3735,3735,2
|
|
20230823,100400,96426315,3720,3720,3720,3720,0
|
|
20230823,100300,96426315,3720,3720,3720,3720,0
|
|
20230823,100200,96426315,3720,3720,3720,3720,0
|
|
20230823,100100,96426315,3720,3720,3720,3720,10
|
|
20230823,100000,96389115,3710,3705,3710,3705,184
|
|
20230823,095900,95707095,3695,3695,3695,3695,0
|
|
20230823,095800,95707095,3695,3700,3700,3695,20
|
|
20230823,095700,95633145,3695,3690,3695,3690,597
|
|
20230823,095600,93429215,3685,3685,3685,3685,0
|
|
20230823,095500,93429215,3685,3685,3685,3685,0
|
|
20230823,095400,93429215,3685,3685,3685,3685,0
|
|
20230823,095300,93429215,3685,3685,3685,3685,0
|
|
20230823,095200,93429215,3685,3685,3685,3685,400
|
|
20230823,095100,91955215,3685,3690,3690,3685,167
|
|
20230823,095000,91339035,3690,3690,3690,3690,181
|
|
20230823,094900,90671145,3690,3685,3690,3685,173
|
|
20230823,094800,90032780,3690,3685,3690,3685,645
|
|
20230823,094700,87655690,3675,3695,3695,3675,961
|
|
20230823,094600,84123995,3695,3695,3695,3680,507
|
|
20230823,094500,82258145,3670,3670,3670,3670,0
|
|
20230823,094400,82258145,3670,3680,3680,3670,1987
|
|
20230823,094300,74962465,3705,3705,3705,3705,0
|
|
20230823,094200,74962465,3705,3705,3705,3705,5
|
|
20230823,094100,74943940,3705,3705,3705,3705,0
|
|
20230823,094000,74943940,3705,3705,3705,3705,0
|
|
20230823,093900,74943940,3705,3695,3705,3695,99
|
|
20230823,093800,74578125,3675,3680,3680,3675,1374
|
|
20230823,093700,69522030,3680,3700,3700,3680,2674
|
|
20230823,093600,59670790,3700,3700,3700,3700,3
|
|
20230823,093500,59659690,3700,3700,3700,3700,0
|
|
20230823,093400,59659690,3700,3700,3700,3700,541
|
|
20230823,093300,57657990,3700,3700,3700,3700,33
|
|
20230823,093200,57535890,3700,3695,3700,3680,2151
|
|
20230823,093100,49610690,3690,3705,3705,3690,1644
|
|
20230823,093000,43534105,3715,3715,3715,3715,103
|
|
20230823,092900,43151460,3720,3720,3720,3715,84
|
|
20230823,092800,42838990,3715,3715,3715,3715,0
|
|
20230823,092700,42838990,3715,3715,3715,3715,6
|
|
20230823,092600,42816700,3715,3715,3715,3715,1
|
|
20230823,092500,42812985,3730,3730,3730,3730,0
|
|
20230823,092400,42812985,3730,3710,3735,3710,1752
|
|
20230823,092300,36279430,3725,3720,3725,3720,612
|
|
20230823,092200,34002540,3745,3725,3745,3725,121
|
|
20230823,092100,33551795,3725,3745,3745,3725,552
|
|
20230823,092000,31485890,3765,3765,3765,3765,0
|
|
20230823,091900,31485890,3765,3765,3765,3765,0
|
|
20230823,091800,31485890,3765,3765,3765,3765,0
|
|
20230823,091700,31485890,3765,3765,3765,3765,20
|
|
20230823,091600,31410590,3765,3765,3765,3765,0
|
|
20230823,091500,31410590,3765,3765,3770,3765,77
|
|
20230823,091400,31120650,3775,3775,3775,3775,0
|
|
20230823,091300,31120650,3775,3775,3775,3775,0
|
|
20230823,091200,31120650,3775,3775,3775,3775,2
|
|
20230823,091100,31113100,3775,3770,3775,3770,1327
|
|
20230823,091000,26110145,3765,3765,3765,3765,1
|
|
20230823,090900,26106380,3770,3760,3770,3760,1000
|
|
20230823,090800,22338170,3760,3715,3760,3715,114
|
|
20230823,090700,21914615,3715,3715,3715,3715,47
|
|
20230823,090600,21740010,3705,3705,3705,3700,518
|
|
20230823,090500,19821575,3690,3735,3735,3690,4024
|
|
20230823,090400,4958880,3785,3785,3785,3785,2
|
|
20230823,090300,4951310,3785,3760,3815,3730,88
|
|
20230823,090200,4620705,3760,3765,3765,3760,505
|
|
20230823,090100,2721595,3765,3760,3830,3760,126
|
|
20230823,090000,2247260,3765,3760,3765,3760,597
|