578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,183500,561425890,3535,3535,3535,3535,2345
|
|
20230824,183400,561425890,3535,3535,3535,3535,0
|
|
20230824,183300,561425890,3535,3535,3535,3535,0
|
|
20230824,183200,561425890,3535,3535,3535,3535,0
|
|
20230824,183100,561425890,3535,3535,3535,3535,0
|
|
20230824,183000,561425890,3535,3535,3535,3535,0
|
|
20230824,182900,561425890,3535,3535,3535,3535,0
|
|
20230824,182800,561425890,3535,3535,3535,3535,0
|
|
20230824,182700,561425890,3535,3535,3535,3535,0
|
|
20230824,182600,561425890,3535,3535,3535,3535,0
|
|
20230824,182500,561425890,3535,3535,3535,3535,0
|
|
20230824,182400,561425890,3535,3535,3535,3535,0
|
|
20230824,182300,561425890,3535,3535,3535,3535,0
|
|
20230824,182200,561425890,3535,3535,3535,3535,0
|
|
20230824,182100,561425890,3535,3535,3535,3535,0
|
|
20230824,182000,561425890,3535,3535,3535,3535,0
|
|
20230824,181900,561425890,3535,3535,3535,3535,0
|
|
20230824,181800,561425890,3535,3535,3535,3535,0
|
|
20230824,181700,561425890,3535,3535,3535,3535,0
|
|
20230824,181600,561425890,3535,3535,3535,3535,0
|
|
20230824,181500,561425890,3535,3535,3535,3535,0
|
|
20230824,181400,561425890,3535,3535,3535,3535,0
|
|
20230824,181300,561425890,3535,3535,3535,3535,0
|
|
20230824,181200,561425890,3535,3535,3535,3535,0
|
|
20230824,181100,561425890,3535,3535,3535,3535,0
|
|
20230824,181000,561425890,3535,3535,3535,3535,0
|
|
20230824,180900,561425890,3535,3535,3535,3535,0
|
|
20230824,180800,561425890,3535,3535,3535,3535,0
|
|
20230824,180700,561425890,3535,3535,3535,3535,0
|
|
20230824,180600,561425890,3535,3535,3535,3535,0
|
|
20230824,180500,561425890,3535,3535,3535,3535,2345
|
|
20230824,180400,561425890,3535,3535,3535,3535,0
|
|
20230824,180300,561425890,3535,3535,3535,3535,0
|
|
20230824,180200,561425890,3535,3535,3535,3535,0
|
|
20230824,180100,561425890,3535,3535,3535,3535,0
|
|
20230824,180000,561425890,3535,3535,3535,3535,0
|
|
20230824,175900,561425890,3535,3535,3535,3535,0
|
|
20230824,175800,561425890,3535,3535,3535,3535,0
|
|
20230824,175700,561425890,3535,3535,3535,3535,0
|
|
20230824,175600,561425890,3535,3535,3535,3535,0
|
|
20230824,175500,561425890,3535,3535,3535,3535,0
|
|
20230824,175400,561425890,3535,3535,3535,3535,0
|
|
20230824,175300,561425890,3535,3535,3535,3535,0
|
|
20230824,175200,561425890,3535,3535,3535,3535,0
|
|
20230824,175100,561425890,3535,3535,3535,3535,0
|
|
20230824,175000,561425890,3535,3535,3535,3535,0
|
|
20230824,174900,561425890,3535,3535,3535,3535,0
|
|
20230824,174800,561425890,3535,3535,3535,3535,0
|
|
20230824,174700,561425890,3535,3535,3535,3535,0
|
|
20230824,174600,561425890,3535,3535,3535,3535,0
|
|
20230824,174500,561425890,3535,3535,3535,3535,0
|
|
20230824,174400,561425890,3535,3535,3535,3535,0
|
|
20230824,174300,561425890,3535,3535,3535,3535,0
|
|
20230824,174200,561425890,3535,3535,3535,3535,0
|
|
20230824,174100,561425890,3535,3535,3535,3535,0
|
|
20230824,174000,561425890,3535,3535,3535,3535,0
|
|
20230824,173900,561425890,3535,3535,3535,3535,0
|
|
20230824,173800,561425890,3535,3535,3535,3535,0
|
|
20230824,173700,561425890,3535,3535,3535,3535,0
|
|
20230824,173600,561425890,3535,3535,3535,3535,0
|
|
20230824,173500,561425890,3535,3535,3535,3535,2345
|
|
20230824,173400,561425890,3535,3535,3535,3535,0
|
|
20230824,173300,561425890,3535,3535,3535,3535,0
|
|
20230824,173200,561425890,3535,3535,3535,3535,0
|
|
20230824,173100,561425890,3535,3535,3535,3535,0
|
|
20230824,173000,561425890,3535,3535,3535,3535,0
|
|
20230824,172900,561425890,3535,3535,3535,3535,0
|
|
20230824,172800,561425890,3535,3535,3535,3535,0
|
|
20230824,172700,561425890,3535,3535,3535,3535,0
|
|
20230824,172600,561425890,3535,3535,3535,3535,0
|
|
20230824,172500,561425890,3535,3535,3535,3535,0
|
|
20230824,172400,561425890,3535,3535,3535,3535,0
|
|
20230824,172300,561425890,3535,3535,3535,3535,0
|
|
20230824,172200,561425890,3535,3535,3535,3535,0
|
|
20230824,172100,561425890,3535,3535,3535,3535,0
|
|
20230824,172000,561425890,3535,3535,3535,3535,0
|
|
20230824,171900,561425890,3535,3535,3535,3535,0
|
|
20230824,171800,561425890,3535,3535,3535,3535,0
|
|
20230824,171700,561425890,3535,3535,3535,3535,0
|
|
20230824,171600,561425890,3535,3535,3535,3535,0
|
|
20230824,171500,561425890,3535,3535,3535,3535,0
|
|
20230824,171400,561425890,3535,3535,3535,3535,0
|
|
20230824,171300,561425890,3535,3535,3535,3535,0
|
|
20230824,171200,561425890,3535,3535,3535,3535,0
|
|
20230824,171100,561425890,3535,3535,3535,3535,0
|
|
20230824,171000,561425890,3535,3535,3535,3535,0
|
|
20230824,170900,561425890,3535,3535,3535,3535,0
|
|
20230824,170800,561425890,3535,3535,3535,3535,0
|
|
20230824,170700,561425890,3535,3535,3535,3535,0
|
|
20230824,170600,561425890,3535,3535,3535,3535,0
|
|
20230824,170500,561425890,3535,3535,3535,3535,2345
|
|
20230824,170400,561425890,3535,3535,3535,3535,0
|
|
20230824,170300,561425890,3535,3535,3535,3535,0
|
|
20230824,170200,561425890,3535,3535,3535,3535,0
|
|
20230824,170100,561425890,3535,3535,3535,3535,0
|
|
20230824,170000,561425890,3535,3535,3535,3535,0
|
|
20230824,165900,561425890,3535,3535,3535,3535,0
|
|
20230824,165800,561425890,3535,3535,3535,3535,0
|
|
20230824,165700,561425890,3535,3535,3535,3535,0
|
|
20230824,165600,561425890,3535,3535,3535,3535,0
|
|
20230824,165500,561425890,3535,3535,3535,3535,0
|
|
20230824,165400,561425890,3535,3535,3535,3535,0
|
|
20230824,165300,561425890,3535,3535,3535,3535,0
|
|
20230824,165200,561425890,3535,3535,3535,3535,0
|
|
20230824,165100,561425890,3535,3535,3535,3535,0
|
|
20230824,165000,561425890,3535,3535,3535,3535,0
|
|
20230824,164900,561425890,3535,3535,3535,3535,0
|
|
20230824,164800,561425890,3535,3535,3535,3535,0
|
|
20230824,164700,561425890,3535,3535,3535,3535,0
|
|
20230824,164600,561425890,3535,3535,3535,3535,0
|
|
20230824,164500,561425890,3535,3535,3535,3535,0
|
|
20230824,164400,561425890,3535,3535,3535,3535,0
|
|
20230824,164300,561425890,3535,3535,3535,3535,0
|
|
20230824,164200,561425890,3535,3535,3535,3535,0
|
|
20230824,164100,561425890,3535,3535,3535,3535,0
|
|
20230824,164000,561425890,3535,3535,3535,3535,0
|
|
20230824,163900,561425890,3535,3535,3535,3535,0
|
|
20230824,163800,561425890,3535,3535,3535,3535,0
|
|
20230824,163700,561425890,3535,3535,3535,3535,0
|
|
20230824,163600,561425890,3535,3535,3535,3535,0
|
|
20230824,163500,561425890,3535,3535,3535,3535,2345
|
|
20230824,163400,561425890,3535,3535,3535,3535,0
|
|
20230824,163300,561425890,3535,3535,3535,3535,0
|
|
20230824,163200,561425890,3535,3535,3535,3535,0
|
|
20230824,163100,561425890,3535,3535,3535,3535,0
|
|
20230824,163000,561425890,3535,3535,3535,3535,0
|
|
20230824,162900,561425890,3535,3535,3535,3535,0
|
|
20230824,162800,561425890,3535,3535,3535,3535,0
|
|
20230824,162700,561425890,3535,3535,3535,3535,0
|
|
20230824,162600,561425890,3535,3535,3535,3535,0
|
|
20230824,162500,561425890,3535,3535,3535,3535,0
|
|
20230824,162400,561425890,3535,3535,3535,3535,0
|
|
20230824,162300,561425890,3535,3535,3535,3535,0
|
|
20230824,162200,561425890,3535,3535,3535,3535,0
|
|
20230824,162100,561425890,3535,3535,3535,3535,0
|
|
20230824,162000,561425890,3535,3535,3535,3535,0
|
|
20230824,161900,561425890,3535,3535,3535,3535,0
|
|
20230824,161800,561425890,3535,3535,3535,3535,0
|
|
20230824,161700,561425890,3535,3535,3535,3535,0
|
|
20230824,161600,561425890,3535,3535,3535,3535,0
|
|
20230824,161500,561425890,3535,3535,3535,3535,0
|
|
20230824,161400,561425890,3535,3535,3535,3535,0
|
|
20230824,161300,561425890,3535,3535,3535,3535,0
|
|
20230824,161200,561425890,3535,3535,3535,3535,0
|
|
20230824,161100,561425890,3535,3535,3535,3535,0
|
|
20230824,161000,561425890,3535,3535,3535,3535,0
|
|
20230824,160900,561425890,3535,3535,3535,3535,0
|
|
20230824,160800,561425890,3535,3535,3535,3535,0
|
|
20230824,160700,561425890,3535,3535,3535,3535,0
|
|
20230824,160600,561425890,3535,3535,3535,3535,0
|
|
20230824,160500,561425890,3535,3535,3535,3535,2345
|
|
20230824,160400,561425890,3535,3535,3535,3535,0
|
|
20230824,160300,561425890,3535,3535,3535,3535,0
|
|
20230824,160200,561425890,3535,3535,3535,3535,0
|
|
20230824,160100,561425890,3535,3535,3535,3535,0
|
|
20230824,160000,561425890,3535,3535,3535,3535,0
|
|
20230824,155900,561425890,3535,3535,3535,3535,0
|
|
20230824,155800,561425890,3535,3535,3535,3535,0
|
|
20230824,155700,561425890,3535,3535,3535,3535,0
|
|
20230824,155600,561425890,3535,3535,3535,3535,0
|
|
20230824,155500,561425890,3535,3535,3535,3535,0
|
|
20230824,155400,561425890,3535,3535,3535,3535,0
|
|
20230824,155300,561425890,3535,3535,3535,3535,0
|
|
20230824,155200,561425890,3535,3535,3535,3535,0
|
|
20230824,155100,561425890,3535,3535,3535,3535,0
|
|
20230824,155000,561425890,3535,3535,3535,3535,0
|
|
20230824,154900,561425890,3535,3535,3535,3535,0
|
|
20230824,154800,561425890,3535,3535,3535,3535,0
|
|
20230824,154700,561425890,3535,3535,3535,3535,0
|
|
20230824,154600,561425890,3535,3535,3535,3535,0
|
|
20230824,154500,561425890,3535,3535,3535,3535,0
|
|
20230824,154400,561425890,3535,3535,3535,3535,0
|
|
20230824,154300,561425890,3535,3535,3535,3535,0
|
|
20230824,154200,561425890,3535,3535,3535,3535,0
|
|
20230824,154100,561425890,3535,3535,3535,3535,0
|
|
20230824,154000,561425890,3535,3535,3535,3535,0
|
|
20230824,153900,561425890,3535,3535,3535,3535,0
|
|
20230824,153800,561425890,3535,3535,3535,3535,0
|
|
20230824,153700,561425890,3535,3535,3535,3535,0
|
|
20230824,153600,561425890,3535,3535,3535,3535,0
|
|
20230824,153500,561425890,3535,3535,3535,3535,2345
|
|
20230824,153400,561425890,3535,3535,3535,3535,0
|
|
20230824,153300,561425890,3535,3535,3535,3535,0
|
|
20230824,153200,561425890,3535,3535,3535,3535,0
|
|
20230824,153100,561425890,3535,3535,3535,3535,0
|
|
20230824,153000,561425890,3535,3535,3535,3535,2345
|
|
20230824,152900,553136315,3570,3570,3570,3570,0
|
|
20230824,152800,553136315,3570,3570,3570,3570,0
|
|
20230824,152700,553136315,3570,3570,3570,3570,0
|
|
20230824,152600,553136315,3570,3570,3570,3570,0
|
|
20230824,152500,553136315,3570,3570,3570,3570,0
|
|
20230824,152400,553136315,3570,3570,3570,3570,0
|
|
20230824,152300,553136315,3570,3570,3570,3570,0
|
|
20230824,152200,553136315,3570,3570,3570,3570,0
|
|
20230824,152100,553136315,3570,3570,3570,3570,0
|
|
20230824,152000,553136315,3570,3570,3570,3570,0
|
|
20230824,151900,553136315,3570,3570,3570,3570,0
|
|
20230824,151800,553136315,3570,3570,3570,3570,0
|
|
20230824,151700,553136315,3570,3570,3570,3570,40
|
|
20230824,151600,552993515,3570,3555,3570,3555,356
|
|
20230824,151500,551727665,3555,3545,3555,3545,382
|
|
20230824,151400,550373375,3550,3545,3550,3540,1093
|
|
20230824,151300,546502415,3555,3555,3555,3555,0
|
|
20230824,151200,546502415,3555,3545,3555,3545,302
|
|
20230824,151100,545431805,3550,3550,3550,3550,162
|
|
20230824,151000,544856705,3550,3550,3550,3550,585
|
|
20230824,150900,542779955,3555,3555,3555,3555,1
|
|
20230824,150800,542776400,3555,3555,3555,3555,0
|
|
20230824,150700,542776400,3555,3555,3555,3555,0
|
|
20230824,150600,542776400,3555,3555,3555,3555,3
|
|
20230824,150500,542765735,3555,3555,3555,3555,2
|
|
20230824,150400,542758625,3560,3560,3560,3560,0
|
|
20230824,150300,542758625,3560,3560,3560,3560,1
|
|
20230824,150200,542755065,3565,3565,3565,3565,0
|
|
20230824,150100,542755065,3565,3560,3565,3560,65
|
|
20230824,150000,542523495,3560,3560,3560,3560,0
|
|
20230824,145900,542523495,3560,3560,3560,3560,1
|
|
20230824,145800,542519935,3540,3555,3555,3540,2661
|
|
20230824,145700,533090360,3560,3560,3560,3560,1
|
|
20230824,145600,533086800,3555,3555,3555,3555,0
|
|
20230824,145500,533086800,3555,3555,3555,3555,4
|
|
20230824,145400,533072580,3565,3565,3565,3565,352
|
|
20230824,145300,531817700,3570,3570,3570,3570,2
|
|
20230824,145200,531810560,3570,3570,3570,3570,1
|
|
20230824,145100,531806990,3565,3565,3565,3565,0
|
|
20230824,145000,531806990,3565,3565,3565,3565,0
|
|
20230824,144900,531806990,3565,3570,3570,3565,2
|
|
20230824,144800,531799855,3570,3555,3570,3555,37
|
|
20230824,144700,531668275,3555,3555,3555,3555,3
|
|
20230824,144600,531657610,3555,3560,3560,3555,487
|
|
20230824,144500,529926320,3550,3555,3555,3550,400
|
|
20230824,144400,528505695,3555,3555,3555,3555,0
|
|
20230824,144300,528505695,3555,3555,3555,3555,78
|
|
20230824,144200,528228405,3560,3560,3560,3560,0
|
|
20230824,144100,528228405,3560,3560,3560,3560,4
|
|
20230824,144000,528214165,3560,3555,3560,3555,220
|
|
20230824,143900,527432060,3560,3560,3560,3560,1
|
|
20230824,143800,527428500,3555,3565,3565,3555,1001
|
|
20230824,143700,523862730,3565,3565,3565,3565,51
|
|
20230824,143600,523680915,3565,3570,3570,3565,144
|
|
20230824,143500,523167535,3570,3570,3570,3570,36
|
|
20230824,143400,523039015,3570,3570,3570,3570,1
|
|
20230824,143300,523035445,3570,3570,3570,3570,4
|
|
20230824,143200,523021165,3570,3570,3570,3570,10
|
|
20230824,143100,522985465,3575,3575,3575,3575,0
|
|
20230824,143000,522985465,3575,3575,3575,3575,1000
|
|
20230824,142900,519410465,3575,3575,3575,3575,103
|
|
20230824,142800,519042240,3570,3570,3570,3570,0
|
|
20230824,142700,519042240,3570,3570,3570,3570,100
|
|
20230824,142600,518685240,3575,3575,3575,3575,59
|
|
20230824,142500,518474315,3575,3575,3575,3575,0
|
|
20230824,142400,518474315,3575,3575,3575,3575,0
|
|
20230824,142300,518474315,3575,3575,3575,3575,1
|
|
20230824,142200,518470740,3570,3570,3570,3570,0
|
|
20230824,142100,518470740,3570,3570,3570,3570,0
|
|
20230824,142000,518470740,3570,3575,3575,3570,431
|
|
20230824,141900,516930015,3575,3575,3575,3575,1
|
|
20230824,141800,516926440,3575,3575,3575,3575,3
|
|
20230824,141700,516915715,3575,3575,3575,3575,1
|
|
20230824,141600,516912140,3570,3570,3570,3570,0
|
|
20230824,141500,516912140,3570,3570,3570,3570,0
|
|
20230824,141400,516912140,3570,3570,3570,3570,0
|
|
20230824,141300,516912140,3570,3570,3570,3570,0
|
|
20230824,141200,516912140,3570,3570,3570,3570,0
|
|
20230824,141100,516912140,3570,3575,3575,3570,2
|
|
20230824,141000,516904995,3575,3575,3575,3575,0
|
|
20230824,140900,516904995,3575,3575,3575,3575,4
|
|
20230824,140800,516890695,3590,3590,3590,3590,1
|
|
20230824,140700,516887105,3590,3590,3590,3590,3
|
|
20230824,140600,516876335,3600,3580,3600,3580,4501
|
|
20230824,140500,500713090,3575,3575,3575,3575,0
|
|
20230824,140400,500713090,3575,3575,3575,3575,1
|
|
20230824,140300,500709515,3575,3575,3575,3575,2
|
|
20230824,140200,500702365,3580,3580,3580,3580,0
|
|
20230824,140100,500702365,3580,3575,3585,3575,547
|
|
20230824,140000,498741430,3575,3580,3580,3575,2
|
|
20230824,135900,498734275,3585,3580,3585,3575,11
|
|
20230824,135800,498694895,3580,3585,3585,3575,26
|
|
20230824,135700,498601800,3585,3585,3585,3585,0
|
|
20230824,135600,498601800,3585,3585,3585,3585,4
|
|
20230824,135500,498587460,3585,3585,3585,3585,0
|
|
20230824,135400,498587460,3585,3585,3585,3585,1
|
|
20230824,135300,498583875,3585,3585,3585,3585,0
|
|
20230824,135200,498583875,3585,3585,3585,3585,0
|
|
20230824,135100,498583875,3585,3585,3585,3585,30
|
|
20230824,135000,498476325,3585,3585,3585,3585,0
|
|
20230824,134900,498476325,3585,3585,3585,3585,0
|
|
20230824,134800,498476325,3585,3585,3585,3585,1
|
|
20230824,134700,498472740,3585,3585,3585,3585,0
|
|
20230824,134600,498472740,3585,3585,3585,3585,4
|
|
20230824,134500,498458400,3585,3585,3585,3585,0
|
|
20230824,134400,498458400,3585,3575,3585,3575,4
|
|
20230824,134300,498444090,3580,3585,3585,3580,108
|
|
20230824,134200,498056940,3585,3585,3585,3585,0
|
|
20230824,134100,498056940,3585,3585,3585,3585,0
|
|
20230824,134000,498056940,3585,3585,3585,3585,0
|
|
20230824,133900,498056940,3585,3585,3585,3585,0
|
|
20230824,133800,498056940,3585,3580,3585,3580,5
|
|
20230824,133700,498039035,3580,3575,3585,3575,1069
|
|
20230824,133600,494210885,3565,3565,3565,3565,0
|
|
20230824,133500,494210885,3565,3565,3565,3565,0
|
|
20230824,133400,494210885,3565,3565,3565,3565,9
|
|
20230824,133300,494178800,3575,3570,3575,3570,613
|
|
20230824,133200,491990385,3575,3575,3575,3575,2
|
|
20230824,133100,491983235,3575,3575,3575,3575,1
|
|
20230824,133000,491979660,3575,3575,3575,3575,0
|
|
20230824,132900,491979660,3575,3575,3575,3575,0
|
|
20230824,132800,491979660,3575,3575,3575,3575,11
|
|
20230824,132700,491940335,3575,3575,3575,3575,4
|
|
20230824,132600,491926035,3575,3575,3575,3575,5
|
|
20230824,132500,491908160,3575,3575,3575,3575,1
|
|
20230824,132400,491904585,3575,3575,3575,3575,0
|
|
20230824,132300,491904585,3575,3575,3575,3575,11
|
|
20230824,132200,491865260,3575,3575,3575,3575,0
|
|
20230824,132100,491865260,3575,3575,3575,3575,0
|
|
20230824,132000,491865260,3575,3575,3575,3570,561
|
|
20230824,131900,489862475,3575,3575,3575,3575,535
|
|
20230824,131800,487949850,3580,3580,3580,3580,0
|
|
20230824,131700,487949850,3580,3580,3580,3580,0
|
|
20230824,131600,487949850,3580,3580,3580,3580,4
|
|
20230824,131500,487935530,3580,3580,3580,3580,0
|
|
20230824,131400,487935530,3580,3580,3580,3580,1
|
|
20230824,131300,487931950,3580,3580,3580,3580,0
|
|
20230824,131200,487931950,3580,3580,3580,3580,0
|
|
20230824,131100,487931950,3580,3580,3580,3580,0
|
|
20230824,131000,487931950,3580,3580,3580,3580,61
|
|
20230824,130900,487713570,3585,3585,3585,3585,0
|
|
20230824,130800,487713570,3585,3585,3585,3585,1
|
|
20230824,130700,487709985,3585,3585,3585,3585,0
|
|
20230824,130600,487709985,3585,3585,3585,3585,4
|
|
20230824,130500,487695645,3585,3585,3585,3585,0
|
|
20230824,130400,487695645,3585,3585,3585,3585,0
|
|
20230824,130300,487695645,3585,3585,3585,3585,0
|
|
20230824,130200,487695645,3585,3585,3585,3585,1
|
|
20230824,130100,487692060,3585,3585,3585,3585,0
|
|
20230824,130000,487692060,3585,3585,3585,3585,0
|
|
20230824,125900,487692060,3585,3585,3585,3585,29
|
|
20230824,125800,487588095,3590,3590,3590,3590,1
|
|
20230824,125700,487584505,3590,3590,3590,3590,108
|
|
20230824,125600,487196785,3585,3585,3585,3585,0
|
|
20230824,125500,487196785,3585,3585,3585,3585,0
|
|
20230824,125400,487196785,3585,3585,3585,3585,0
|
|
20230824,125300,487196785,3585,3585,3585,3585,30
|
|
20230824,125200,487089235,3590,3590,3590,3590,10
|
|
20230824,125100,487053335,3590,3590,3590,3590,1
|
|
20230824,125000,487049745,3590,3590,3590,3590,0
|
|
20230824,124900,487049745,3590,3590,3590,3590,0
|
|
20230824,124800,487049745,3590,3590,3590,3590,0
|
|
20230824,124700,487049745,3590,3590,3590,3590,0
|
|
20230824,124600,487049745,3590,3590,3590,3590,4
|
|
20230824,124500,487035385,3590,3590,3590,3590,1
|
|
20230824,124400,487031795,3590,3590,3590,3590,5
|
|
20230824,124300,487013845,3590,3590,3590,3590,0
|
|
20230824,124200,487013845,3590,3590,3590,3590,0
|
|
20230824,124100,487013845,3590,3585,3590,3580,61
|
|
20230824,124000,486795315,3590,3585,3590,3585,50
|
|
20230824,123900,486616025,3585,3585,3585,3585,1
|
|
20230824,123800,486612440,3585,3585,3585,3585,0
|
|
20230824,123700,486612440,3585,3585,3585,3585,0
|
|
20230824,123600,486612440,3585,3585,3585,3585,15
|
|
20230824,123500,486558665,3585,3585,3585,3585,0
|
|
20230824,123400,486558665,3585,3585,3585,3585,1
|
|
20230824,123300,486555080,3585,3585,3585,3585,0
|
|
20230824,123200,486555080,3585,3585,3585,3585,1
|
|
20230824,123100,486551495,3570,3585,3585,3570,375
|
|
20230824,123000,485211955,3585,3580,3585,3580,348
|
|
20230824,122900,483964625,3585,3585,3585,3585,69
|
|
20230824,122800,483717260,3585,3585,3585,3585,1
|
|
20230824,122700,483713675,3585,3585,3585,3585,42
|
|
20230824,122600,483563105,3585,3585,3585,3585,4
|
|
20230824,122500,483548765,3585,3585,3585,3585,0
|
|
20230824,122400,483548765,3585,3585,3585,3585,0
|
|
20230824,122300,483548765,3585,3585,3585,3585,10
|
|
20230824,122200,483512915,3585,3575,3585,3575,73
|
|
20230824,122100,483251930,3575,3575,3575,3575,0
|
|
20230824,122000,483251930,3575,3575,3575,3575,0
|
|
20230824,121900,483251930,3575,3570,3575,3570,70
|
|
20230824,121800,483001890,3575,3575,3575,3575,0
|
|
20230824,121700,483001890,3575,3575,3575,3575,2
|
|
20230824,121600,482994740,3575,3575,3575,3575,5
|
|
20230824,121500,482976865,3575,3575,3575,3575,0
|
|
20230824,121400,482976865,3575,3575,3575,3575,0
|
|
20230824,121300,482976865,3575,3575,3575,3575,0
|
|
20230824,121200,482976865,3575,3575,3575,3575,85
|
|
20230824,121100,482672990,3575,3575,3575,3575,0
|
|
20230824,121000,482672990,3575,3575,3575,3575,1
|
|
20230824,120900,482669415,3575,3575,3575,3575,4
|
|
20230824,120800,482655115,3575,3575,3575,3575,3
|
|
20230824,120700,482644390,3575,3575,3575,3575,0
|
|
20230824,120600,482644390,3575,3575,3575,3575,4
|
|
20230824,120500,482630090,3575,3570,3575,3570,3
|
|
20230824,120400,482619375,3575,3575,3575,3575,0
|
|
20230824,120300,482619375,3575,3575,3575,3575,0
|
|
20230824,120200,482619375,3575,3575,3575,3575,18
|
|
20230824,120100,482555025,3565,3565,3565,3565,20
|
|
20230824,120000,482483725,3575,3575,3575,3575,0
|
|
20230824,115900,482483725,3575,3575,3575,3575,18
|
|
20230824,115800,482419375,3575,3575,3575,3575,0
|
|
20230824,115700,482419375,3575,3575,3575,3575,0
|
|
20230824,115600,482419375,3575,3575,3575,3575,4
|
|
20230824,115500,482405075,3575,3575,3575,3575,9
|
|
20230824,115400,482372900,3575,3575,3575,3575,0
|
|
20230824,115300,482372900,3575,3575,3575,3575,4
|
|
20230824,115200,482358600,3580,3580,3580,3580,10
|
|
20230824,115100,482322800,3565,3575,3575,3565,3300
|
|
20230824,115000,470555360,3580,3580,3580,3580,94
|
|
20230824,114900,470218840,3585,3585,3585,3585,30
|
|
20230824,114800,470111290,3585,3585,3585,3585,8
|
|
20230824,114700,470082610,3585,3585,3585,3585,1
|
|
20230824,114600,470079025,3585,3585,3585,3585,12
|
|
20230824,114500,470036005,3585,3585,3585,3585,0
|
|
20230824,114400,470036005,3585,3575,3585,3575,12
|
|
20230824,114300,469993010,3575,3570,3575,3570,99
|
|
20230824,114200,469639575,3570,3565,3570,3565,35
|
|
20230824,114100,469514770,3565,3540,3565,3540,219
|
|
20230824,114000,468739460,3565,3565,3565,3565,0
|
|
20230824,113900,468739460,3565,3565,3565,3565,1
|
|
20230824,113800,468735895,3540,3560,3560,3540,2427
|
|
20230824,113700,460125690,3560,3565,3565,3560,65
|
|
20230824,113600,459894165,3570,3565,3570,3565,42
|
|
20230824,113500,459744430,3565,3570,3570,3565,88
|
|
20230824,113400,459430480,3570,3575,3575,3570,69
|
|
20230824,113300,459183810,3570,3570,3570,3570,0
|
|
20230824,113200,459183810,3570,3570,3570,3570,7
|
|
20230824,113100,459158820,3575,3575,3575,3575,0
|
|
20230824,113000,459158820,3575,3575,3575,3575,28
|
|
20230824,112900,459058720,3575,3575,3575,3575,5
|
|
20230824,112800,459040845,3575,3580,3580,3575,236
|
|
20230824,112700,458196660,3590,3590,3590,3590,0
|
|
20230824,112600,458196660,3590,3590,3590,3590,4
|
|
20230824,112500,458182300,3590,3590,3590,3590,0
|
|
20230824,112400,458182300,3590,3590,3590,3590,1
|
|
20230824,112300,458178710,3590,3585,3590,3585,41
|
|
20230824,112200,458031720,3585,3585,3585,3585,4
|
|
20230824,112100,458017380,3590,3590,3590,3590,0
|
|
20230824,112000,458017380,3590,3590,3590,3590,0
|
|
20230824,111900,458017380,3590,3590,3590,3590,1
|
|
20230824,111800,458013790,3590,3590,3590,3590,5
|
|
20230824,111700,457995840,3590,3590,3590,3590,0
|
|
20230824,111600,457995840,3590,3590,3590,3590,54
|
|
20230824,111500,457801980,3590,3585,3590,3580,4
|
|
20230824,111400,457787640,3590,3590,3590,3590,0
|
|
20230824,111300,457787640,3590,3590,3590,3590,2
|
|
20230824,111200,457780460,3585,3585,3585,3585,30
|
|
20230824,111100,457672910,3585,3585,3585,3585,0
|
|
20230824,111000,457672910,3585,3585,3585,3585,10
|
|
20230824,110900,457637060,3580,3590,3590,3580,292
|
|
20230824,110800,456588880,3590,3590,3590,3590,2
|
|
20230824,110700,456581700,3590,3585,3590,3585,6
|
|
20230824,110600,456560165,3580,3580,3580,3580,1
|
|
20230824,110500,456556585,3580,3580,3580,3580,1
|
|
20230824,110400,456553005,3590,3585,3590,3585,51
|
|
20230824,110300,456369925,3580,3580,3580,3580,2
|
|
20230824,110200,456362765,3590,3580,3590,3580,10
|
|
20230824,110100,456326930,3585,3580,3590,3580,55
|
|
20230824,110000,456129685,3580,3575,3590,3575,82
|
|
20230824,105900,455836100,3575,3575,3575,3575,2
|
|
20230824,105800,455828950,3550,3575,3575,3550,2654
|
|
20230824,105700,446375725,3575,3575,3575,3575,150
|
|
20230824,105600,445839475,3595,3595,3595,3595,9
|
|
20230824,105500,445807120,3575,3575,3575,3575,1
|
|
20230824,105400,445803545,3600,3595,3600,3595,251
|
|
20230824,105300,444901195,3595,3575,3595,3575,86
|
|
20230824,105200,444592785,3575,3575,3575,3575,552
|
|
20230824,105100,442619385,3575,3575,3575,3575,344
|
|
20230824,105000,441389585,3580,3580,3580,3580,1
|
|
20230824,104900,441386005,3580,3580,3580,3580,4
|
|
20230824,104800,441371685,3580,3580,3580,3580,8
|
|
20230824,104700,441343045,3575,3575,3575,3575,6
|
|
20230824,104600,441321595,3575,3575,3575,3575,56
|
|
20230824,104500,441121395,3575,3585,3585,3575,620
|
|
20230824,104400,438901830,3580,3585,3590,3580,255
|
|
20230824,104300,437987695,3585,3590,3590,3585,84
|
|
20230824,104200,437686150,3595,3595,3595,3595,0
|
|
20230824,104100,437686150,3595,3595,3595,3595,0
|
|
20230824,104000,437686150,3595,3585,3595,3585,111
|
|
20230824,103900,437287705,3585,3590,3590,3585,10
|
|
20230824,103800,437251850,3590,3585,3590,3585,254
|
|
20230824,103700,436341255,3590,3590,3590,3590,0
|
|
20230824,103600,436341255,3590,3590,3590,3590,5
|
|
20230824,103500,436323305,3590,3590,3590,3590,0
|
|
20230824,103400,436323305,3590,3590,3590,3590,0
|
|
20230824,103300,436323305,3590,3590,3590,3590,1
|
|
20230824,103200,436319715,3580,3590,3590,3580,15
|
|
20230824,103100,436266005,3600,3590,3600,3590,5
|
|
20230824,103000,436248035,3600,3600,3600,3600,101
|
|
20230824,102900,435884435,3600,3600,3600,3600,0
|
|
20230824,102800,435884435,3600,3600,3600,3600,0
|
|
20230824,102700,435884435,3600,3600,3600,3600,301
|
|
20230824,102600,434800835,3600,3600,3600,3600,5
|
|
20230824,102500,434782835,3595,3595,3595,3595,397
|
|
20230824,102400,433355620,3590,3600,3600,3590,208
|
|
20230824,102300,432606995,3605,3595,3605,3595,14
|
|
20230824,102200,432556600,3595,3590,3605,3590,282
|
|
20230824,102100,431541105,3600,3590,3600,3590,5
|
|
20230824,102000,431523145,3580,3580,3580,3580,30
|
|
20230824,101900,431415745,3595,3595,3595,3595,17
|
|
20230824,101800,431354630,3575,3580,3580,3575,148
|
|
20230824,101700,430825450,3600,3605,3605,3600,7
|
|
20230824,101600,430800240,3605,3605,3605,3600,50
|
|
20230824,101500,430619995,3610,3610,3610,3610,4
|
|
20230824,101400,430605555,3610,3610,3610,3610,5
|
|
20230824,101300,430587505,3605,3580,3605,3580,1382
|
|
20230824,101200,425633420,3580,3575,3580,3575,12
|
|
20230824,101100,425590475,3575,3575,3575,3575,1
|
|
20230824,101000,425586900,3580,3570,3580,3570,244
|
|
20230824,100900,424714290,3560,3565,3565,3560,315
|
|
20230824,100800,423591320,3565,3565,3565,3555,119
|
|
20230824,100700,423167105,3565,3565,3565,3565,237
|
|
20230824,100600,422322200,3570,3570,3570,3565,584
|
|
20230824,100500,420237385,3570,3565,3570,3550,350
|
|
20230824,100400,418990810,3565,3570,3570,3565,778
|
|
20230824,100300,416214945,3580,3565,3590,3550,2618
|
|
20230824,100200,406903430,3570,3595,3595,3570,3600
|
|
20230824,100100,394025890,3615,3615,3620,3615,388
|
|
20230824,100000,392623265,3620,3625,3625,3620,282
|
|
20230824,095900,391601365,3625,3620,3625,3620,82
|
|
20230824,095800,391304175,3625,3625,3625,3625,90
|
|
20230824,095700,390977925,3625,3620,3625,3605,337
|
|
20230824,095600,389760015,3615,3625,3630,3585,687
|
|
20230824,095500,387292225,3600,3635,3635,3595,3315
|
|
20230824,095400,375340095,3645,3645,3645,3645,0
|
|
20230824,095300,375340095,3645,3645,3645,3645,10
|
|
20230824,095200,375303645,3645,3645,3645,3645,11
|
|
20230824,095100,375263550,3650,3630,3650,3630,19
|
|
20230824,095000,375194560,3650,3630,3655,3630,580
|
|
20230824,094900,373077650,3650,3640,3655,3635,369
|
|
20230824,094800,371735565,3640,3650,3660,3640,2911
|
|
20230824,094700,361132010,3650,3650,3655,3650,259
|
|
20230824,094600,360186655,3650,3650,3655,3650,923
|
|
20230824,094500,356817660,3655,3655,3655,3655,369
|
|
20230824,094400,355468965,3660,3655,3660,3655,94
|
|
20230824,094300,355125175,3660,3665,3665,3660,3488
|
|
20230824,094200,342351870,3680,3680,3680,3680,116
|
|
20230824,094100,341924990,3680,3680,3680,3680,1
|
|
20230824,094000,341921310,3665,3675,3680,3665,92
|
|
20230824,093900,341583065,3675,3675,3675,3665,4
|
|
20230824,093800,341568385,3675,3675,3675,3675,9
|
|
20230824,093700,341535310,3675,3670,3675,3670,215
|
|
20230824,093600,340745575,3675,3675,3675,3670,145
|
|
20230824,093500,340213375,3675,3665,3675,3665,406
|
|
20230824,093400,338722675,3670,3660,3670,3655,1204
|
|
20230824,093300,334320985,3670,3660,3670,3655,1091
|
|
20230824,093200,330328105,3655,3660,3660,3655,675
|
|
20230824,093100,327860640,3660,3665,3670,3655,688
|
|
20230824,093000,325343140,3670,3695,3695,3670,1154
|
|
20230824,092900,321085750,3695,3685,3695,3665,738
|
|
20230824,092800,318360875,3690,3695,3695,3660,1913
|
|
20230824,092700,311326715,3695,3690,3695,3675,606
|
|
20230824,092600,309094985,3695,3695,3695,3695,408
|
|
20230824,092500,307587425,3695,3695,3695,3675,10
|
|
20230824,092400,307550635,3700,3695,3700,3695,5466
|
|
20230824,092300,287341300,3695,3680,3700,3680,1862
|
|
20230824,092200,280464940,3680,3655,3685,3655,1140
|
|
20230824,092100,276296770,3660,3680,3680,3660,941
|
|
20230824,092000,272852250,3680,3680,3680,3680,1
|
|
20230824,091900,272848570,3685,3695,3695,3655,2920
|
|
20230824,091800,262129765,3695,3710,3710,3665,1708
|
|
20230824,091700,255844985,3715,3740,3740,3715,1776
|
|
20230824,091600,249235255,3745,3745,3755,3700,4863
|
|
20230824,091500,231111050,3760,3715,3760,3705,9183
|
|
20230824,091400,196863100,3705,3715,3715,3700,4216
|
|
20230824,091300,181238920,3715,3690,3715,3690,2006
|
|
20230824,091200,173803355,3690,3685,3700,3685,6120
|
|
20230824,091100,151178510,3685,3675,3685,3675,1054
|
|
20230824,091000,147302910,3675,3670,3675,3670,2445
|
|
20230824,090900,138322440,3675,3675,3675,3665,351
|
|
20230824,090800,137035290,3675,3695,3695,3665,864
|
|
20230824,090700,133851150,3695,3690,3700,3685,1212
|
|
20230824,090600,129378545,3690,3675,3700,3665,4144
|
|
20230824,090500,114122740,3675,3685,3690,3675,2348
|
|
20230824,090400,105468355,3685,3680,3725,3660,5425
|
|
20230824,090300,85352185,3655,3655,3735,3640,8023
|
|
20230824,090200,55758930,3650,3545,3650,3545,12222
|
|
20230824,090100,11745595,3540,3530,3540,3530,253
|
|
20230824,090000,10850300,3525,3515,3525,3515,3082
|