594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,185100,1518870490,2385,2385,2385,2385,5674
|
|
20230816,185000,1518870490,2385,2385,2385,2385,0
|
|
20230816,184900,1518870490,2385,2385,2385,2385,0
|
|
20230816,184800,1518870490,2385,2385,2385,2385,0
|
|
20230816,184700,1518870490,2385,2385,2385,2385,0
|
|
20230816,184600,1518870490,2385,2385,2385,2385,0
|
|
20230816,184500,1518870490,2385,2385,2385,2385,0
|
|
20230816,184400,1518870490,2385,2385,2385,2385,0
|
|
20230816,184300,1518870490,2385,2385,2385,2385,0
|
|
20230816,184200,1518870490,2385,2385,2385,2385,0
|
|
20230816,184100,1518870490,2385,2385,2385,2385,0
|
|
20230816,184000,1518870490,2385,2385,2385,2385,0
|
|
20230816,183900,1518870490,2385,2385,2385,2385,0
|
|
20230816,183800,1518870490,2385,2385,2385,2385,0
|
|
20230816,183700,1518870490,2385,2385,2385,2385,0
|
|
20230816,183600,1518870490,2385,2385,2385,2385,0
|
|
20230816,183500,1518870490,2385,2385,2385,2385,0
|
|
20230816,183400,1518870490,2385,2385,2385,2385,0
|
|
20230816,183300,1518870490,2385,2385,2385,2385,0
|
|
20230816,183200,1518870490,2385,2385,2385,2385,0
|
|
20230816,183100,1518870490,2385,2385,2385,2385,0
|
|
20230816,183000,1518870490,2385,2385,2385,2385,0
|
|
20230816,182900,1518870490,2385,2385,2385,2385,0
|
|
20230816,182800,1518870490,2385,2385,2385,2385,0
|
|
20230816,182700,1518870490,2385,2385,2385,2385,0
|
|
20230816,182600,1518870490,2385,2385,2385,2385,0
|
|
20230816,182500,1518870490,2385,2385,2385,2385,0
|
|
20230816,182400,1518870490,2385,2385,2385,2385,0
|
|
20230816,182300,1518870490,2385,2385,2385,2385,0
|
|
20230816,182200,1518870490,2385,2385,2385,2385,0
|
|
20230816,182100,1518870490,2385,2385,2385,2385,5674
|
|
20230816,182000,1518870490,2385,2385,2385,2385,0
|
|
20230816,181900,1518870490,2385,2385,2385,2385,0
|
|
20230816,181800,1518870490,2385,2385,2385,2385,0
|
|
20230816,181700,1518870490,2385,2385,2385,2385,0
|
|
20230816,181600,1518870490,2385,2385,2385,2385,0
|
|
20230816,181500,1518870490,2385,2385,2385,2385,0
|
|
20230816,181400,1518870490,2385,2385,2385,2385,0
|
|
20230816,181300,1518870490,2385,2385,2385,2385,0
|
|
20230816,181200,1518870490,2385,2385,2385,2385,0
|
|
20230816,181100,1518870490,2385,2385,2385,2385,0
|
|
20230816,181000,1518870490,2385,2385,2385,2385,0
|
|
20230816,180900,1518870490,2385,2385,2385,2385,0
|
|
20230816,180800,1518870490,2385,2385,2385,2385,0
|
|
20230816,180700,1518870490,2385,2385,2385,2385,0
|
|
20230816,180600,1518870490,2385,2385,2385,2385,0
|
|
20230816,180500,1518870490,2385,2385,2385,2385,0
|
|
20230816,180400,1518870490,2385,2385,2385,2385,0
|
|
20230816,180300,1518870490,2385,2385,2385,2385,0
|
|
20230816,180200,1518870490,2385,2385,2385,2385,0
|
|
20230816,180100,1518870490,2385,2385,2385,2385,0
|
|
20230816,180000,1518870490,2385,2385,2385,2385,0
|
|
20230816,175900,1518870490,2385,2385,2385,2385,0
|
|
20230816,175800,1518870490,2385,2385,2385,2385,0
|
|
20230816,175700,1518870490,2385,2385,2385,2385,0
|
|
20230816,175600,1518870490,2385,2385,2385,2385,0
|
|
20230816,175500,1518870490,2385,2385,2385,2385,0
|
|
20230816,175400,1518870490,2385,2385,2385,2385,0
|
|
20230816,175300,1518870490,2385,2385,2385,2385,0
|
|
20230816,175200,1518870490,2385,2385,2385,2385,0
|
|
20230816,175100,1518870490,2385,2385,2385,2385,5674
|
|
20230816,175000,1518870490,2385,2385,2385,2385,0
|
|
20230816,174900,1518870490,2385,2385,2385,2385,0
|
|
20230816,174800,1518870490,2385,2385,2385,2385,0
|
|
20230816,174700,1518870490,2385,2385,2385,2385,0
|
|
20230816,174600,1518870490,2385,2385,2385,2385,0
|
|
20230816,174500,1518870490,2385,2385,2385,2385,0
|
|
20230816,174400,1518870490,2385,2385,2385,2385,0
|
|
20230816,174300,1518870490,2385,2385,2385,2385,0
|
|
20230816,174200,1518870490,2385,2385,2385,2385,0
|
|
20230816,174100,1518870490,2385,2385,2385,2385,0
|
|
20230816,174000,1518870490,2385,2385,2385,2385,0
|
|
20230816,173900,1518870490,2385,2385,2385,2385,0
|
|
20230816,173800,1518870490,2385,2385,2385,2385,0
|
|
20230816,173700,1518870490,2385,2385,2385,2385,0
|
|
20230816,173600,1518870490,2385,2385,2385,2385,0
|
|
20230816,173500,1518870490,2385,2385,2385,2385,0
|
|
20230816,173400,1518870490,2385,2385,2385,2385,0
|
|
20230816,173300,1518870490,2385,2385,2385,2385,0
|
|
20230816,173200,1518870490,2385,2385,2385,2385,0
|
|
20230816,173100,1518870490,2385,2385,2385,2385,0
|
|
20230816,173000,1518870490,2385,2385,2385,2385,0
|
|
20230816,172900,1518870490,2385,2385,2385,2385,0
|
|
20230816,172800,1518870490,2385,2385,2385,2385,0
|
|
20230816,172700,1518870490,2385,2385,2385,2385,0
|
|
20230816,172600,1518870490,2385,2385,2385,2385,0
|
|
20230816,172500,1518870490,2385,2385,2385,2385,0
|
|
20230816,172400,1518870490,2385,2385,2385,2385,0
|
|
20230816,172300,1518870490,2385,2385,2385,2385,0
|
|
20230816,172200,1518870490,2385,2385,2385,2385,0
|
|
20230816,172100,1518870490,2385,2385,2385,2385,5674
|
|
20230816,172000,1518870490,2385,2385,2385,2385,0
|
|
20230816,171900,1518870490,2385,2385,2385,2385,0
|
|
20230816,171800,1518870490,2385,2385,2385,2385,0
|
|
20230816,171700,1518870490,2385,2385,2385,2385,0
|
|
20230816,171600,1518870490,2385,2385,2385,2385,0
|
|
20230816,171500,1518870490,2385,2385,2385,2385,0
|
|
20230816,171400,1518870490,2385,2385,2385,2385,0
|
|
20230816,171300,1518870490,2385,2385,2385,2385,0
|
|
20230816,171200,1518870490,2385,2385,2385,2385,0
|
|
20230816,171100,1518870490,2385,2385,2385,2385,0
|
|
20230816,171000,1518870490,2385,2385,2385,2385,0
|
|
20230816,170900,1518870490,2385,2385,2385,2385,0
|
|
20230816,170800,1518870490,2385,2385,2385,2385,0
|
|
20230816,170700,1518870490,2385,2385,2385,2385,0
|
|
20230816,170600,1518870490,2385,2385,2385,2385,0
|
|
20230816,170500,1518870490,2385,2385,2385,2385,0
|
|
20230816,170400,1518870490,2385,2385,2385,2385,0
|
|
20230816,170300,1518870490,2385,2385,2385,2385,0
|
|
20230816,170200,1518870490,2385,2385,2385,2385,0
|
|
20230816,170100,1518870490,2385,2385,2385,2385,0
|
|
20230816,170000,1518870490,2385,2385,2385,2385,0
|
|
20230816,165900,1518870490,2385,2385,2385,2385,0
|
|
20230816,165800,1518870490,2385,2385,2385,2385,0
|
|
20230816,165700,1518870490,2385,2385,2385,2385,0
|
|
20230816,165600,1518870490,2385,2385,2385,2385,0
|
|
20230816,165500,1518870490,2385,2385,2385,2385,0
|
|
20230816,165400,1518870490,2385,2385,2385,2385,0
|
|
20230816,165300,1518870490,2385,2385,2385,2385,0
|
|
20230816,165200,1518870490,2385,2385,2385,2385,0
|
|
20230816,165100,1518870490,2385,2385,2385,2385,5674
|
|
20230816,165000,1518870490,2385,2385,2385,2385,0
|
|
20230816,164900,1518870490,2385,2385,2385,2385,0
|
|
20230816,164800,1518870490,2385,2385,2385,2385,0
|
|
20230816,164700,1518870490,2385,2385,2385,2385,0
|
|
20230816,164600,1518870490,2385,2385,2385,2385,0
|
|
20230816,164500,1518870490,2385,2385,2385,2385,0
|
|
20230816,164400,1518870490,2385,2385,2385,2385,0
|
|
20230816,164300,1518870490,2385,2385,2385,2385,0
|
|
20230816,164200,1518870490,2385,2385,2385,2385,0
|
|
20230816,164100,1518870490,2385,2385,2385,2385,0
|
|
20230816,164000,1518870490,2385,2385,2385,2385,0
|
|
20230816,163900,1518870490,2385,2385,2385,2385,0
|
|
20230816,163800,1518870490,2385,2385,2385,2385,0
|
|
20230816,163700,1518870490,2385,2385,2385,2385,0
|
|
20230816,163600,1518870490,2385,2385,2385,2385,0
|
|
20230816,163500,1518870490,2385,2385,2385,2385,0
|
|
20230816,163400,1518870490,2385,2385,2385,2385,0
|
|
20230816,163300,1518870490,2385,2385,2385,2385,0
|
|
20230816,163200,1518870490,2385,2385,2385,2385,0
|
|
20230816,163100,1518870490,2385,2385,2385,2385,0
|
|
20230816,163000,1518870490,2385,2385,2385,2385,0
|
|
20230816,162900,1518870490,2385,2385,2385,2385,0
|
|
20230816,162800,1518870490,2385,2385,2385,2385,0
|
|
20230816,162700,1518870490,2385,2385,2385,2385,0
|
|
20230816,162600,1518870490,2385,2385,2385,2385,0
|
|
20230816,162500,1518870490,2385,2385,2385,2385,0
|
|
20230816,162400,1518870490,2385,2385,2385,2385,0
|
|
20230816,162300,1518870490,2385,2385,2385,2385,0
|
|
20230816,162200,1518870490,2385,2385,2385,2385,0
|
|
20230816,162100,1518870490,2385,2385,2385,2385,5674
|
|
20230816,162000,1518870490,2385,2385,2385,2385,0
|
|
20230816,161900,1518870490,2385,2385,2385,2385,0
|
|
20230816,161800,1518870490,2385,2385,2385,2385,0
|
|
20230816,161700,1518870490,2385,2385,2385,2385,0
|
|
20230816,161600,1518870490,2385,2385,2385,2385,0
|
|
20230816,161500,1518870490,2385,2385,2385,2385,0
|
|
20230816,161400,1518870490,2385,2385,2385,2385,0
|
|
20230816,161300,1518870490,2385,2385,2385,2385,0
|
|
20230816,161200,1518870490,2385,2385,2385,2385,0
|
|
20230816,161100,1518870490,2385,2385,2385,2385,0
|
|
20230816,161000,1518870490,2385,2385,2385,2385,0
|
|
20230816,160900,1518870490,2385,2385,2385,2385,0
|
|
20230816,160800,1518870490,2385,2385,2385,2385,0
|
|
20230816,160700,1518870490,2385,2385,2385,2385,0
|
|
20230816,160600,1518870490,2385,2385,2385,2385,0
|
|
20230816,160500,1518870490,2385,2385,2385,2385,0
|
|
20230816,160400,1518870490,2385,2385,2385,2385,0
|
|
20230816,160300,1518870490,2385,2385,2385,2385,0
|
|
20230816,160200,1518870490,2385,2385,2385,2385,0
|
|
20230816,160100,1518870490,2385,2385,2385,2385,0
|
|
20230816,160000,1518870490,2385,2385,2385,2385,0
|
|
20230816,155900,1518870490,2385,2385,2385,2385,0
|
|
20230816,155800,1518870490,2385,2385,2385,2385,0
|
|
20230816,155700,1518870490,2385,2385,2385,2385,0
|
|
20230816,155600,1518870490,2385,2385,2385,2385,0
|
|
20230816,155500,1518870490,2385,2385,2385,2385,0
|
|
20230816,155400,1518870490,2385,2385,2385,2385,0
|
|
20230816,155300,1518870490,2385,2385,2385,2385,0
|
|
20230816,155200,1518870490,2385,2385,2385,2385,0
|
|
20230816,155100,1518870490,2385,2385,2385,2385,5674
|
|
20230816,155000,1518870490,2385,2385,2385,2385,0
|
|
20230816,154900,1518870490,2385,2385,2385,2385,0
|
|
20230816,154800,1518870490,2385,2385,2385,2385,0
|
|
20230816,154700,1518870490,2385,2385,2385,2385,0
|
|
20230816,154600,1518870490,2385,2385,2385,2385,0
|
|
20230816,154500,1518870490,2385,2385,2385,2385,0
|
|
20230816,154400,1518870490,2385,2385,2385,2385,0
|
|
20230816,154300,1518870490,2385,2385,2385,2385,0
|
|
20230816,154200,1518870490,2385,2385,2385,2385,0
|
|
20230816,154100,1518870490,2385,2385,2385,2385,0
|
|
20230816,154000,1518870490,2385,2385,2385,2385,0
|
|
20230816,153900,1518870490,2385,2385,2385,2385,0
|
|
20230816,153800,1518870490,2385,2385,2385,2385,0
|
|
20230816,153700,1518870490,2385,2385,2385,2385,0
|
|
20230816,153600,1518870490,2385,2385,2385,2385,0
|
|
20230816,153500,1518870490,2385,2385,2385,2385,0
|
|
20230816,153400,1518870490,2385,2385,2385,2385,0
|
|
20230816,153300,1518870490,2385,2385,2385,2385,0
|
|
20230816,153200,1518870490,2385,2385,2385,2385,0
|
|
20230816,153100,1518870490,2385,2385,2385,2385,0
|
|
20230816,153000,1518870490,2385,2385,2385,2385,5674
|
|
20230816,152900,1505338000,2395,2395,2395,2395,0
|
|
20230816,152800,1505338000,2395,2395,2395,2395,0
|
|
20230816,152700,1505338000,2395,2395,2395,2395,0
|
|
20230816,152600,1505338000,2395,2395,2395,2395,0
|
|
20230816,152500,1505338000,2395,2395,2395,2395,0
|
|
20230816,152400,1505338000,2395,2395,2395,2395,0
|
|
20230816,152300,1505338000,2395,2395,2395,2395,0
|
|
20230816,152200,1505338000,2395,2395,2395,2395,0
|
|
20230816,152100,1505338000,2395,2395,2395,2395,0
|
|
20230816,152000,1505338000,2395,2395,2395,2395,0
|
|
20230816,151900,1505338000,2395,2390,2410,2390,2734
|
|
20230816,151800,1498789920,2390,2390,2390,2390,452
|
|
20230816,151700,1497709640,2390,2390,2395,2390,1246
|
|
20230816,151600,1494725645,2390,2390,2395,2390,214
|
|
20230816,151500,1494214130,2390,2390,2395,2390,3793
|
|
20230816,151400,1485141370,2390,2395,2395,2390,50
|
|
20230816,151300,1485021625,2395,2395,2395,2390,66
|
|
20230816,151200,1484863560,2395,2390,2400,2390,6816
|
|
20230816,151100,1468539235,2395,2390,2395,2390,564
|
|
20230816,151000,1467190965,2390,2390,2390,2390,1
|
|
20230816,150900,1467188575,2395,2395,2395,2395,1674
|
|
20230816,150800,1463179345,2395,2395,2395,2395,502
|
|
20230816,150700,1461977055,2390,2390,2390,2390,609
|
|
20230816,150600,1460521545,2390,2390,2390,2390,600
|
|
20230816,150500,1459087545,2390,2390,2390,2390,938
|
|
20230816,150400,1456845725,2390,2390,2390,2390,365
|
|
20230816,150300,1455973375,2390,2395,2395,2390,2712
|
|
20230816,150200,1449491640,2395,2395,2395,2395,5
|
|
20230816,150100,1449479665,2390,2390,2390,2390,119
|
|
20230816,150000,1449195255,2390,2390,2390,2390,0
|
|
20230816,145900,1449195255,2390,2390,2390,2390,0
|
|
20230816,145800,1449195255,2390,2395,2395,2390,408
|
|
20230816,145700,1448220085,2390,2390,2390,2390,0
|
|
20230816,145600,1448220085,2390,2390,2390,2390,0
|
|
20230816,145500,1448220085,2390,2400,2400,2390,500
|
|
20230816,145400,1447024425,2400,2400,2400,2400,438
|
|
20230816,145300,1445973225,2395,2400,2400,2390,1646
|
|
20230816,145200,1442029750,2400,2410,2410,2400,191
|
|
20230816,145100,1441571300,2415,2410,2415,2410,102
|
|
20230816,145000,1441324975,2395,2400,2400,2395,2074
|
|
20230816,144900,1436351770,2400,2405,2405,2400,1000
|
|
20230816,144800,1433951705,2415,2415,2415,2415,0
|
|
20230816,144700,1433951705,2415,2415,2415,2410,11
|
|
20230816,144600,1433925165,2420,2410,2420,2400,4634
|
|
20230816,144500,1422793720,2410,2415,2415,2410,3949
|
|
20230816,144400,1413276200,2415,2420,2420,2415,4424
|
|
20230816,144300,1402590325,2425,2420,2425,2420,427
|
|
20230816,144200,1401556935,2415,2415,2415,2415,82
|
|
20230816,144100,1401358905,2415,2415,2415,2415,0
|
|
20230816,144000,1401358905,2415,2415,2415,2415,60
|
|
20230816,143900,1401214005,2415,2415,2415,2415,0
|
|
20230816,143800,1401214005,2415,2415,2415,2415,736
|
|
20230816,143700,1399436565,2415,2425,2425,2415,520
|
|
20230816,143600,1398175765,2415,2415,2415,2415,0
|
|
20230816,143500,1398175765,2415,2425,2425,2415,1100
|
|
20230816,143400,1395514260,2425,2420,2425,2420,9
|
|
20230816,143300,1395492450,2415,2415,2420,2415,6291
|
|
20230816,143200,1380299185,2415,2415,2415,2415,4
|
|
20230816,143100,1380289525,2415,2415,2415,2415,0
|
|
20230816,143000,1380289525,2415,2415,2415,2415,571
|
|
20230816,142900,1378910560,2415,2415,2415,2415,950
|
|
20230816,142800,1376616310,2415,2415,2415,2410,659
|
|
20230816,142700,1375027565,2415,2415,2420,2410,8387
|
|
20230816,142600,1354782600,2415,2415,2420,2415,712
|
|
20230816,142500,1353063020,2425,2425,2425,2425,211
|
|
20230816,142400,1352551345,2425,2425,2425,2425,20
|
|
20230816,142300,1352502845,2425,2425,2425,2425,1500
|
|
20230816,142200,1348865345,2425,2410,2425,2410,315
|
|
20230816,142100,1348101485,2425,2425,2425,2425,2062
|
|
20230816,142000,1343101135,2425,2420,2425,2420,3916
|
|
20230816,141900,1333609835,2425,2420,2425,2420,1000
|
|
20230816,141800,1331188140,2420,2410,2420,2410,2481
|
|
20230816,141700,1325184780,2405,2415,2415,2405,1213
|
|
20230816,141600,1322260710,2425,2420,2425,2420,10
|
|
20230816,141500,1322236490,2415,2415,2415,2415,500
|
|
20230816,141400,1321028990,2415,2415,2415,2415,1511
|
|
20230816,141300,1317379925,2420,2425,2425,2420,364
|
|
20230816,141200,1316497285,2425,2435,2435,2425,2253
|
|
20230816,141100,1311026765,2435,2435,2440,2435,2470
|
|
20230816,141000,1305007810,2440,2445,2450,2430,8407
|
|
20230816,140900,1284479060,2445,2425,2445,2425,26443
|
|
20230816,140800,1219946570,2415,2415,2415,2415,800
|
|
20230816,140700,1218014570,2415,2415,2415,2415,771
|
|
20230816,140600,1216152605,2415,2415,2415,2415,709
|
|
20230816,140500,1214440370,2410,2415,2415,2410,21
|
|
20230816,140400,1214389755,2410,2405,2410,2405,614
|
|
20230816,140300,1212912585,2415,2425,2430,2415,4980
|
|
20230816,140200,1200870245,2425,2425,2425,2425,1195
|
|
20230816,140100,1197972370,2425,2420,2425,2415,2167
|
|
20230816,140000,1192730055,2425,2425,2425,2420,1055
|
|
20230816,135900,1190172960,2425,2425,2425,2425,401
|
|
20230816,135800,1189200535,2425,2420,2425,2420,1110
|
|
20230816,135700,1186508800,2425,2425,2425,2425,2647
|
|
20230816,135600,1180089825,2425,2420,2425,2420,3826
|
|
20230816,135500,1170829340,2420,2425,2425,2420,4617
|
|
20230816,135400,1159644275,2425,2415,2425,2415,1666
|
|
20230816,135300,1155617045,2415,2420,2425,2415,2300
|
|
20230816,135200,1150042795,2425,2410,2425,2410,5136
|
|
20230816,135100,1137631855,2440,2395,2440,2385,14984
|
|
20230816,135000,1101442455,2400,2415,2415,2400,1392
|
|
20230816,134900,1098092035,2415,2425,2450,2410,20489
|
|
20230816,134800,1048331450,2420,2390,2420,2390,23284
|
|
20230816,134700,992294810,2390,2390,2390,2390,2004
|
|
20230816,134600,987505250,2395,2385,2395,2385,792
|
|
20230816,134500,985612630,2380,2365,2380,2365,13465
|
|
20230816,134400,953661825,2365,2365,2365,2365,602
|
|
20230816,134300,952238095,2370,2360,2370,2360,11750
|
|
20230816,134200,924469800,2355,2350,2355,2350,2232
|
|
20230816,134100,919214720,2355,2355,2355,2355,60
|
|
20230816,134000,919073420,2355,2355,2355,2350,2601
|
|
20230816,133900,912948565,2340,2340,2340,2340,0
|
|
20230816,133800,912948565,2340,2340,2340,2340,4
|
|
20230816,133700,912939205,2340,2345,2355,2340,7395
|
|
20230816,133600,895604840,2340,2345,2345,2340,2775
|
|
20230816,133500,889099950,2350,2350,2355,2345,7725
|
|
20230816,133400,870953200,2350,2360,2370,2350,11210
|
|
20230816,133300,844522310,2350,2350,2360,2340,4633
|
|
20230816,133200,833674510,2350,2350,2360,2350,7388
|
|
20230816,133100,816291590,2350,2345,2360,2340,7890
|
|
20230816,133000,797808690,2340,2345,2345,2340,4994
|
|
20230816,132900,786120285,2340,2340,2340,2340,2213
|
|
20230816,132800,780941865,2345,2360,2370,2345,11791
|
|
20230816,132700,753042845,2360,2360,2360,2360,650
|
|
20230816,132600,751508845,2335,2335,2335,2335,1001
|
|
20230816,132500,749171510,2360,2360,2360,2360,857
|
|
20230816,132400,747148990,2335,2355,2355,2335,1543
|
|
20230816,132300,743516085,2355,2345,2355,2335,2756
|
|
20230816,132200,737065785,2340,2350,2365,2340,1089
|
|
20230816,132100,734512660,2335,2350,2350,2335,6863
|
|
20230816,132000,718461595,2350,2355,2355,2345,5039
|
|
20230816,131900,706635680,2370,2360,2370,2350,5005
|
|
20230816,131800,694840280,2360,2360,2360,2360,0
|
|
20230816,131700,694840280,2360,2360,2360,2360,1
|
|
20230816,131600,694837920,2355,2365,2365,2355,300
|
|
20230816,131500,694129475,2360,2370,2370,2360,5000
|
|
20230816,131400,682313660,2365,2365,2365,2365,40
|
|
20230816,131300,682219060,2370,2385,2385,2370,3245
|
|
20230816,131200,674498570,2385,2390,2390,2385,768
|
|
20230816,131100,672663500,2390,2390,2390,2390,508
|
|
20230816,131000,671449380,2395,2395,2395,2395,241
|
|
20230816,130900,670872185,2400,2400,2400,2400,1215
|
|
20230816,130800,667956185,2400,2400,2400,2400,111
|
|
20230816,130700,667689785,2400,2410,2410,2400,3114
|
|
20230816,130600,660201020,2410,2410,2410,2410,0
|
|
20230816,130500,660201020,2410,2410,2410,2410,200
|
|
20230816,130400,659719020,2405,2415,2415,2400,582
|
|
20230816,130300,658317785,2415,2400,2415,2395,11810
|
|
20230816,130200,629971720,2395,2390,2395,2380,3107
|
|
20230816,130100,622537395,2390,2395,2395,2390,416
|
|
20230816,130000,621543075,2395,2390,2395,2390,3336
|
|
20230816,125900,613555695,2390,2390,2390,2390,0
|
|
20230816,125800,613555695,2390,2390,2395,2390,34
|
|
20230816,125700,613474430,2390,2380,2390,2375,4763
|
|
20230816,125600,602105335,2380,2340,2380,2340,12175
|
|
20230816,125500,573324595,2345,2345,2345,2345,0
|
|
20230816,125400,573324595,2345,2350,2350,2345,100
|
|
20230816,125300,573090090,2345,2345,2345,2345,1
|
|
20230816,125200,573087745,2345,2345,2345,2345,401
|
|
20230816,125100,572147400,2345,2345,2345,2345,42
|
|
20230816,125000,572048910,2335,2335,2335,2335,0
|
|
20230816,124900,572048910,2335,2335,2335,2335,2000
|
|
20230816,124800,567378910,2335,2340,2340,2335,2761
|
|
20230816,124700,560919165,2340,2350,2350,2340,209
|
|
20230816,124600,560429920,2350,2350,2350,2350,109
|
|
20230816,124500,560173770,2355,2355,2355,2355,4070
|
|
20230816,124400,550588920,2355,2355,2355,2355,10
|
|
20230816,124300,550565370,2350,2350,2350,2350,0
|
|
20230816,124200,550565370,2350,2350,2350,2350,0
|
|
20230816,124100,550565370,2350,2350,2350,2350,0
|
|
20230816,124000,550565370,2350,2350,2350,2350,92
|
|
20230816,123900,550349170,2350,2350,2350,2350,416
|
|
20230816,123800,549371570,2355,2355,2355,2355,0
|
|
20230816,123700,549371570,2355,2350,2355,2350,2381
|
|
20230816,123600,543766830,2345,2340,2345,2340,1117
|
|
20230816,123500,541148525,2345,2345,2345,2345,13
|
|
20230816,123400,541118040,2340,2340,2340,2340,0
|
|
20230816,123300,541118040,2340,2340,2340,2340,500
|
|
20230816,123200,539948040,2345,2345,2345,2345,0
|
|
20230816,123100,539948040,2345,2345,2345,2345,0
|
|
20230816,123000,539948040,2345,2345,2345,2345,14
|
|
20230816,122900,539915210,2345,2345,2345,2345,31
|
|
20230816,122800,539842515,2340,2340,2340,2340,0
|
|
20230816,122700,539842515,2340,2340,2340,2340,0
|
|
20230816,122600,539842515,2340,2340,2340,2340,0
|
|
20230816,122500,539842515,2340,2340,2340,2340,37
|
|
20230816,122400,539755935,2340,2350,2350,2335,835
|
|
20230816,122300,537802895,2350,2345,2350,2345,3100
|
|
20230816,122200,530524010,2340,2340,2340,2340,0
|
|
20230816,122100,530524010,2340,2340,2340,2340,20
|
|
20230816,122000,530477210,2340,2335,2340,2335,5582
|
|
20230816,121900,517415335,2335,2335,2335,2335,0
|
|
20230816,121800,517415335,2335,2335,2335,2335,8
|
|
20230816,121700,517396655,2335,2335,2335,2335,0
|
|
20230816,121600,517396655,2335,2335,2335,2335,98
|
|
20230816,121500,517167825,2335,2335,2335,2335,0
|
|
20230816,121400,517167825,2335,2330,2335,2330,1052
|
|
20230816,121300,514711655,2330,2330,2330,2330,1226
|
|
20230816,121200,511855075,2325,2325,2325,2325,0
|
|
20230816,121100,511855075,2325,2325,2325,2325,1000
|
|
20230816,121000,509530075,2330,2330,2330,2330,0
|
|
20230816,120900,509530075,2330,2330,2330,2330,0
|
|
20230816,120800,509530075,2330,2330,2330,2330,10
|
|
20230816,120700,509506775,2330,2330,2330,2330,0
|
|
20230816,120600,509506775,2330,2330,2330,2330,0
|
|
20230816,120500,509506775,2330,2330,2330,2330,30
|
|
20230816,120400,509436875,2325,2325,2325,2325,50
|
|
20230816,120300,509320625,2325,2325,2325,2325,55
|
|
20230816,120200,509192750,2325,2325,2325,2325,1
|
|
20230816,120100,509190425,2325,2325,2325,2325,0
|
|
20230816,120000,509190425,2325,2325,2325,2325,0
|
|
20230816,115900,509190425,2325,2330,2330,2325,969
|
|
20230816,115800,506935155,2330,2330,2330,2330,0
|
|
20230816,115700,506935155,2330,2330,2330,2330,20
|
|
20230816,115600,506888555,2330,2330,2330,2330,1
|
|
20230816,115500,506886225,2330,2330,2330,2330,60
|
|
20230816,115400,506746425,2325,2325,2325,2325,0
|
|
20230816,115300,506746425,2325,2325,2325,2325,1
|
|
20230816,115200,506744100,2325,2325,2325,2325,684
|
|
20230816,115100,505153800,2325,2330,2330,2325,4260
|
|
20230816,115000,495249210,2330,2330,2330,2330,201
|
|
20230816,114900,494780880,2330,2330,2330,2330,0
|
|
20230816,114800,494780880,2330,2330,2330,2330,0
|
|
20230816,114700,494780880,2330,2330,2330,2330,1000
|
|
20230816,114600,492450880,2335,2335,2335,2335,2
|
|
20230816,114500,492446210,2335,2335,2335,2335,0
|
|
20230816,114400,492446210,2335,2335,2335,2335,0
|
|
20230816,114300,492446210,2335,2335,2335,2335,204
|
|
20230816,114200,491969870,2335,2335,2335,2335,0
|
|
20230816,114100,491969870,2335,2335,2335,2335,50
|
|
20230816,114000,491853120,2335,2335,2335,2335,125
|
|
20230816,113900,491561245,2335,2335,2335,2335,875
|
|
20230816,113800,489518120,2335,2335,2335,2335,1
|
|
20230816,113700,489515785,2335,2330,2335,2330,464
|
|
20230816,113600,488433395,2335,2335,2335,2335,0
|
|
20230816,113500,488433395,2335,2335,2335,2335,10
|
|
20230816,113400,488410045,2335,2335,2335,2335,0
|
|
20230816,113300,488410045,2335,2335,2335,2335,201
|
|
20230816,113200,487940710,2335,2330,2335,2330,4224
|
|
20230816,113100,478098780,2330,2330,2330,2330,779
|
|
20230816,113000,476283710,2335,2335,2335,2335,0
|
|
20230816,112900,476283710,2335,2335,2335,2335,0
|
|
20230816,112800,476283710,2335,2330,2335,2325,852
|
|
20230816,112700,474299790,2325,2325,2325,2325,0
|
|
20230816,112600,474299790,2325,2325,2325,2325,0
|
|
20230816,112500,474299790,2325,2325,2325,2325,0
|
|
20230816,112400,474299790,2325,2325,2325,2325,0
|
|
20230816,112300,474299790,2325,2330,2330,2325,7766
|
|
20230816,112200,456214575,2330,2335,2335,2330,31
|
|
20230816,112100,456142195,2335,2335,2335,2335,10
|
|
20230816,112000,456118845,2335,2335,2335,2335,400
|
|
20230816,111900,455184845,2330,2330,2330,2330,0
|
|
20230816,111800,455184845,2330,2330,2330,2330,1000
|
|
20230816,111700,452854845,2330,2330,2330,2330,1550
|
|
20230816,111600,449243345,2330,2330,2330,2330,0
|
|
20230816,111500,449243345,2330,2330,2330,2330,1429
|
|
20230816,111400,445913775,2330,2330,2330,2330,0
|
|
20230816,111300,445913775,2330,2330,2330,2330,200
|
|
20230816,111200,445447775,2330,2330,2330,2330,1
|
|
20230816,111100,445445445,2330,2330,2340,2330,29
|
|
20230816,111000,445377675,2340,2340,2340,2340,50
|
|
20230816,110900,445260675,2340,2340,2340,2340,0
|
|
20230816,110800,445260675,2340,2335,2340,2330,110
|
|
20230816,110700,445003370,2335,2335,2335,2335,29
|
|
20230816,110600,444935655,2335,2335,2335,2335,0
|
|
20230816,110500,444935655,2335,2335,2335,2335,0
|
|
20230816,110400,444935655,2335,2335,2335,2335,1859
|
|
20230816,110300,440594890,2335,2335,2335,2335,100
|
|
20230816,110200,440361390,2340,2340,2340,2340,10
|
|
20230816,110100,440337990,2340,2340,2340,2340,6
|
|
20230816,110000,440323950,2340,2340,2340,2340,1542
|
|
20230816,105900,436715670,2340,2340,2340,2340,500
|
|
20230816,105800,435545670,2340,2340,2340,2340,37
|
|
20230816,105700,435459090,2340,2340,2340,2340,0
|
|
20230816,105600,435459090,2340,2340,2340,2340,111
|
|
20230816,105500,435199350,2340,2340,2340,2335,300
|
|
20230816,105400,434498350,2340,2340,2340,2340,550
|
|
20230816,105300,433211350,2340,2340,2340,2340,500
|
|
20230816,105200,432041350,2345,2345,2345,2345,8
|
|
20230816,105100,432022590,2340,2340,2340,2340,909
|
|
20230816,105000,429895530,2340,2340,2340,2340,4880
|
|
20230816,104900,418476330,2345,2345,2345,2345,12
|
|
20230816,104800,418448190,2345,2345,2345,2345,2216
|
|
20230816,104700,413251670,2345,2345,2345,2345,60
|
|
20230816,104600,413110970,2345,2345,2345,2345,0
|
|
20230816,104500,413110970,2345,2350,2350,2345,2119
|
|
20230816,104400,408132320,2350,2350,2350,2350,60
|
|
20230816,104300,407991320,2355,2355,2355,2355,311
|
|
20230816,104200,407258915,2355,2355,2355,2355,0
|
|
20230816,104100,407258915,2355,2355,2355,2355,175
|
|
20230816,104000,406846790,2355,2355,2355,2355,300
|
|
20230816,103900,406140290,2350,2350,2350,2350,1233
|
|
20230816,103800,403242740,2350,2350,2350,2350,424
|
|
20230816,103700,402246340,2350,2350,2350,2350,0
|
|
20230816,103600,402246340,2350,2350,2350,2350,28
|
|
20230816,103500,402180540,2350,2350,2350,2350,329
|
|
20230816,103400,401407390,2350,2350,2350,2350,10
|
|
20230816,103300,401383890,2345,2345,2345,2345,0
|
|
20230816,103200,401383890,2345,2345,2345,2345,0
|
|
20230816,103100,401383890,2345,2345,2345,2345,29
|
|
20230816,103000,401315885,2345,2355,2355,2345,3231
|
|
20230816,102900,393736880,2360,2360,2360,2360,0
|
|
20230816,102800,393736880,2360,2360,2360,2360,10
|
|
20230816,102700,393713280,2340,2340,2340,2340,5171
|
|
20230816,102600,381613140,2335,2335,2335,2335,5
|
|
20230816,102500,381601465,2335,2335,2335,2335,111
|
|
20230816,102400,381342280,2340,2340,2340,2340,402
|
|
20230816,102300,380401600,2340,2340,2340,2335,3479
|
|
20230816,102200,372262740,2335,2335,2335,2335,1055
|
|
20230816,102100,369799315,2330,2330,2330,2330,0
|
|
20230816,102000,369799315,2330,2330,2330,2330,2222
|
|
20230816,101900,364622055,2330,2330,2330,2330,13
|
|
20230816,101800,364591765,2330,2330,2330,2330,562
|
|
20230816,101700,363282305,2330,2330,2330,2330,984
|
|
20230816,101600,360989585,2330,2330,2330,2330,215
|
|
20230816,101500,360488635,2325,2325,2325,2325,4583
|
|
20230816,101400,349833160,2325,2325,2325,2325,500
|
|
20230816,101300,348670660,2330,2335,2335,2330,609
|
|
20230816,101200,347250440,2335,2330,2335,2330,1024
|
|
20230816,101100,344861900,2335,2335,2335,2335,598
|
|
20230816,101000,343465570,2335,2335,2335,2335,212
|
|
20230816,100900,342970550,2335,2335,2335,2330,36
|
|
20230816,100800,342886540,2340,2325,2340,2325,2845
|
|
20230816,100700,336257145,2325,2325,2325,2320,3867
|
|
20230816,100600,327281085,2325,2325,2325,2325,0
|
|
20230816,100500,327281085,2325,2325,2325,2325,0
|
|
20230816,100400,327281085,2325,2325,2325,2325,25
|
|
20230816,100300,327222960,2325,2325,2325,2325,42
|
|
20230816,100200,327125310,2325,2330,2330,2325,144
|
|
20230816,100100,326789905,2325,2325,2325,2325,533
|
|
20230816,100000,325550680,2325,2325,2325,2325,567
|
|
20230816,095900,324232405,2325,2325,2325,2325,3000
|
|
20230816,095800,317257405,2330,2330,2330,2330,2306
|
|
20230816,095700,311884425,2330,2330,2330,2330,109
|
|
20230816,095600,311630455,2330,2330,2330,2330,10
|
|
20230816,095500,311607155,2330,2330,2330,2330,155
|
|
20230816,095400,311246005,2340,2330,2340,2330,2696
|
|
20230816,095300,304964175,2340,2340,2340,2340,11
|
|
20230816,095200,304938435,2340,2340,2340,2340,1
|
|
20230816,095100,304936095,2340,2340,2340,2330,331
|
|
20230816,095000,304164655,2340,2335,2340,2335,6169
|
|
20230816,094900,289750315,2335,2325,2335,2325,43
|
|
20230816,094800,289650250,2325,2320,2325,2315,1907
|
|
20230816,094700,285225330,2320,2325,2325,2320,380
|
|
20230816,094600,284343630,2320,2320,2320,2320,5672
|
|
20230816,094500,271184590,2325,2330,2330,2325,932
|
|
20230816,094400,269017190,2340,2340,2340,2340,18
|
|
20230816,094300,268975070,2335,2340,2340,2335,1345
|
|
20230816,094200,265832525,2340,2340,2340,2340,50
|
|
20230816,094100,265715525,2340,2340,2340,2340,1
|
|
20230816,094000,265713185,2330,2325,2330,2325,1090
|
|
20230816,093900,263173935,2330,2330,2330,2330,17
|
|
20230816,093800,263134325,2330,2320,2330,2315,3092
|
|
20230816,093700,255955450,2320,2320,2320,2320,2170
|
|
20230816,093600,250921050,2320,2320,2320,2320,1114
|
|
20230816,093500,248336570,2320,2315,2320,2315,11
|
|
20230816,093400,248311055,2315,2315,2315,2315,314
|
|
20230816,093300,247584145,2320,2320,2320,2320,540
|
|
20230816,093200,246331345,2320,2320,2320,2320,502
|
|
20230816,093100,245166705,2320,2320,2320,2320,17
|
|
20230816,093000,245127265,2320,2320,2320,2315,5818
|
|
20230816,092900,231648280,2320,2320,2320,2320,635
|
|
20230816,092800,230175080,2320,2320,2320,2320,4284
|
|
20230816,092700,220236200,2325,2325,2325,2325,574
|
|
20230816,092600,218901650,2325,2325,2325,2325,667
|
|
20230816,092500,217350875,2325,2320,2325,2320,182
|
|
20230816,092400,216928485,2320,2330,2330,2320,1790
|
|
20230816,092300,212762165,2330,2340,2340,2330,336
|
|
20230816,092200,211977770,2340,2355,2355,2340,1089
|
|
20230816,092100,209418630,2355,2340,2355,2340,4441
|
|
20230816,092000,198978465,2330,2325,2330,2325,3010
|
|
20230816,091900,191972820,2320,2320,2325,2320,284
|
|
20230816,091800,191313920,2310,2315,2315,2310,5264
|
|
20230816,091700,179146165,2315,2315,2315,2315,0
|
|
20230816,091600,179146165,2315,2315,2315,2315,300
|
|
20230816,091500,178451665,2310,2320,2325,2310,6696
|
|
20230816,091400,162953440,2320,2325,2325,2320,2783
|
|
20230816,091300,156495790,2325,2315,2330,2315,2586
|
|
20230816,091200,150509065,2330,2315,2330,2315,11979
|
|
20230816,091100,122767355,2315,2315,2320,2310,4720
|
|
20230816,091000,111833575,2320,2335,2335,2320,242
|
|
20230816,090900,111270470,2310,2330,2335,2310,8762
|
|
20230816,090800,90961050,2335,2330,2335,2330,900
|
|
20230816,090700,88864045,2330,2330,2335,2325,423
|
|
20230816,090600,87880400,2330,2340,2340,2330,9807
|
|
20230816,090500,65003520,2340,2350,2350,2340,3972
|
|
20230816,090400,55701770,2350,2360,2360,2350,503
|
|
20230816,090300,54519675,2350,2355,2355,2350,5054
|
|
20230816,090200,42617775,2355,2325,2360,2320,5527
|
|
20230816,090100,29763735,2330,2340,2340,2300,5220
|
|
20230816,090000,17694790,2330,2375,2375,2330,7503
|