596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,185300,1482810090,4365,4365,4365,4365,3792
|
|
20230824,185200,1482810090,4365,4365,4365,4365,0
|
|
20230824,185100,1482810090,4365,4365,4365,4365,0
|
|
20230824,185000,1482810090,4365,4365,4365,4365,0
|
|
20230824,184900,1482810090,4365,4365,4365,4365,0
|
|
20230824,184800,1482810090,4365,4365,4365,4365,0
|
|
20230824,184700,1482810090,4365,4365,4365,4365,0
|
|
20230824,184600,1482810090,4365,4365,4365,4365,0
|
|
20230824,184500,1482810090,4365,4365,4365,4365,0
|
|
20230824,184400,1482810090,4365,4365,4365,4365,0
|
|
20230824,184300,1482810090,4365,4365,4365,4365,0
|
|
20230824,184200,1482810090,4365,4365,4365,4365,0
|
|
20230824,184100,1482810090,4365,4365,4365,4365,0
|
|
20230824,184000,1482810090,4365,4365,4365,4365,0
|
|
20230824,183900,1482810090,4365,4365,4365,4365,0
|
|
20230824,183800,1482810090,4365,4365,4365,4365,0
|
|
20230824,183700,1482810090,4365,4365,4365,4365,0
|
|
20230824,183600,1482810090,4365,4365,4365,4365,0
|
|
20230824,183500,1482810090,4365,4365,4365,4365,0
|
|
20230824,183400,1482810090,4365,4365,4365,4365,0
|
|
20230824,183300,1482810090,4365,4365,4365,4365,0
|
|
20230824,183200,1482810090,4365,4365,4365,4365,0
|
|
20230824,183100,1482810090,4365,4365,4365,4365,0
|
|
20230824,183000,1482810090,4365,4365,4365,4365,0
|
|
20230824,182900,1482810090,4365,4365,4365,4365,0
|
|
20230824,182800,1482810090,4365,4365,4365,4365,0
|
|
20230824,182700,1482810090,4365,4365,4365,4365,0
|
|
20230824,182600,1482810090,4365,4365,4365,4365,0
|
|
20230824,182500,1482810090,4365,4365,4365,4365,0
|
|
20230824,182400,1482810090,4365,4365,4365,4365,0
|
|
20230824,182300,1482810090,4365,4365,4365,4365,3792
|
|
20230824,182200,1482810090,4365,4365,4365,4365,0
|
|
20230824,182100,1482810090,4365,4365,4365,4365,0
|
|
20230824,182000,1482810090,4365,4365,4365,4365,0
|
|
20230824,181900,1482810090,4365,4365,4365,4365,0
|
|
20230824,181800,1482810090,4365,4365,4365,4365,0
|
|
20230824,181700,1482810090,4365,4365,4365,4365,0
|
|
20230824,181600,1482810090,4365,4365,4365,4365,0
|
|
20230824,181500,1482810090,4365,4365,4365,4365,0
|
|
20230824,181400,1482810090,4365,4365,4365,4365,0
|
|
20230824,181300,1482810090,4365,4365,4365,4365,0
|
|
20230824,181200,1482810090,4365,4365,4365,4365,0
|
|
20230824,181100,1482810090,4365,4365,4365,4365,0
|
|
20230824,181000,1482810090,4365,4365,4365,4365,0
|
|
20230824,180900,1482810090,4365,4365,4365,4365,0
|
|
20230824,180800,1482810090,4365,4365,4365,4365,0
|
|
20230824,180700,1482810090,4365,4365,4365,4365,0
|
|
20230824,180600,1482810090,4365,4365,4365,4365,0
|
|
20230824,180500,1482810090,4365,4365,4365,4365,0
|
|
20230824,180400,1482810090,4365,4365,4365,4365,0
|
|
20230824,180300,1482810090,4365,4365,4365,4365,0
|
|
20230824,180200,1482810090,4365,4365,4365,4365,0
|
|
20230824,180100,1482810090,4365,4365,4365,4365,0
|
|
20230824,180000,1482810090,4365,4365,4365,4365,0
|
|
20230824,175900,1482810090,4365,4365,4365,4365,0
|
|
20230824,175800,1482810090,4365,4365,4365,4365,0
|
|
20230824,175700,1482810090,4365,4365,4365,4365,0
|
|
20230824,175600,1482810090,4365,4365,4365,4365,0
|
|
20230824,175500,1482810090,4365,4365,4365,4365,0
|
|
20230824,175400,1482810090,4365,4365,4365,4365,0
|
|
20230824,175300,1482810090,4365,4365,4365,4365,3792
|
|
20230824,175200,1482810090,4365,4365,4365,4365,0
|
|
20230824,175100,1482810090,4365,4365,4365,4365,0
|
|
20230824,175000,1482810090,4365,4365,4365,4365,0
|
|
20230824,174900,1482810090,4365,4365,4365,4365,0
|
|
20230824,174800,1482810090,4365,4365,4365,4365,0
|
|
20230824,174700,1482810090,4365,4365,4365,4365,0
|
|
20230824,174600,1482810090,4365,4365,4365,4365,0
|
|
20230824,174500,1482810090,4365,4365,4365,4365,0
|
|
20230824,174400,1482810090,4365,4365,4365,4365,0
|
|
20230824,174300,1482810090,4365,4365,4365,4365,0
|
|
20230824,174200,1482810090,4365,4365,4365,4365,0
|
|
20230824,174100,1482810090,4365,4365,4365,4365,0
|
|
20230824,174000,1482810090,4365,4365,4365,4365,0
|
|
20230824,173900,1482810090,4365,4365,4365,4365,0
|
|
20230824,173800,1482810090,4365,4365,4365,4365,0
|
|
20230824,173700,1482810090,4365,4365,4365,4365,0
|
|
20230824,173600,1482810090,4365,4365,4365,4365,0
|
|
20230824,173500,1482810090,4365,4365,4365,4365,0
|
|
20230824,173400,1482810090,4365,4365,4365,4365,0
|
|
20230824,173300,1482810090,4365,4365,4365,4365,0
|
|
20230824,173200,1482810090,4365,4365,4365,4365,0
|
|
20230824,173100,1482810090,4365,4365,4365,4365,0
|
|
20230824,173000,1482810090,4365,4365,4365,4365,0
|
|
20230824,172900,1482810090,4365,4365,4365,4365,0
|
|
20230824,172800,1482810090,4365,4365,4365,4365,0
|
|
20230824,172700,1482810090,4365,4365,4365,4365,0
|
|
20230824,172600,1482810090,4365,4365,4365,4365,0
|
|
20230824,172500,1482810090,4365,4365,4365,4365,0
|
|
20230824,172400,1482810090,4365,4365,4365,4365,0
|
|
20230824,172300,1482810090,4365,4365,4365,4365,3792
|
|
20230824,172200,1482810090,4365,4365,4365,4365,0
|
|
20230824,172100,1482810090,4365,4365,4365,4365,0
|
|
20230824,172000,1482810090,4365,4365,4365,4365,0
|
|
20230824,171900,1482810090,4365,4365,4365,4365,0
|
|
20230824,171800,1482810090,4365,4365,4365,4365,0
|
|
20230824,171700,1482810090,4365,4365,4365,4365,0
|
|
20230824,171600,1482810090,4365,4365,4365,4365,0
|
|
20230824,171500,1482810090,4365,4365,4365,4365,0
|
|
20230824,171400,1482810090,4365,4365,4365,4365,0
|
|
20230824,171300,1482810090,4365,4365,4365,4365,0
|
|
20230824,171200,1482810090,4365,4365,4365,4365,0
|
|
20230824,171100,1482810090,4365,4365,4365,4365,0
|
|
20230824,171000,1482810090,4365,4365,4365,4365,0
|
|
20230824,170900,1482810090,4365,4365,4365,4365,0
|
|
20230824,170800,1482810090,4365,4365,4365,4365,0
|
|
20230824,170700,1482810090,4365,4365,4365,4365,0
|
|
20230824,170600,1482810090,4365,4365,4365,4365,0
|
|
20230824,170500,1482810090,4365,4365,4365,4365,0
|
|
20230824,170400,1482810090,4365,4365,4365,4365,0
|
|
20230824,170300,1482810090,4365,4365,4365,4365,0
|
|
20230824,170200,1482810090,4365,4365,4365,4365,0
|
|
20230824,170100,1482810090,4365,4365,4365,4365,0
|
|
20230824,170000,1482810090,4365,4365,4365,4365,0
|
|
20230824,165900,1482810090,4365,4365,4365,4365,0
|
|
20230824,165800,1482810090,4365,4365,4365,4365,0
|
|
20230824,165700,1482810090,4365,4365,4365,4365,0
|
|
20230824,165600,1482810090,4365,4365,4365,4365,0
|
|
20230824,165500,1482810090,4365,4365,4365,4365,0
|
|
20230824,165400,1482810090,4365,4365,4365,4365,0
|
|
20230824,165300,1482810090,4365,4365,4365,4365,3792
|
|
20230824,165200,1482810090,4365,4365,4365,4365,0
|
|
20230824,165100,1482810090,4365,4365,4365,4365,0
|
|
20230824,165000,1482810090,4365,4365,4365,4365,0
|
|
20230824,164900,1482810090,4365,4365,4365,4365,0
|
|
20230824,164800,1482810090,4365,4365,4365,4365,0
|
|
20230824,164700,1482810090,4365,4365,4365,4365,0
|
|
20230824,164600,1482810090,4365,4365,4365,4365,0
|
|
20230824,164500,1482810090,4365,4365,4365,4365,0
|
|
20230824,164400,1482810090,4365,4365,4365,4365,0
|
|
20230824,164300,1482810090,4365,4365,4365,4365,0
|
|
20230824,164200,1482810090,4365,4365,4365,4365,0
|
|
20230824,164100,1482810090,4365,4365,4365,4365,0
|
|
20230824,164000,1482810090,4365,4365,4365,4365,0
|
|
20230824,163900,1482810090,4365,4365,4365,4365,0
|
|
20230824,163800,1482810090,4365,4365,4365,4365,0
|
|
20230824,163700,1482810090,4365,4365,4365,4365,0
|
|
20230824,163600,1482810090,4365,4365,4365,4365,0
|
|
20230824,163500,1482810090,4365,4365,4365,4365,0
|
|
20230824,163400,1482810090,4365,4365,4365,4365,0
|
|
20230824,163300,1482810090,4365,4365,4365,4365,0
|
|
20230824,163200,1482810090,4365,4365,4365,4365,0
|
|
20230824,163100,1482810090,4365,4365,4365,4365,0
|
|
20230824,163000,1482810090,4365,4365,4365,4365,0
|
|
20230824,162900,1482810090,4365,4365,4365,4365,0
|
|
20230824,162800,1482810090,4365,4365,4365,4365,0
|
|
20230824,162700,1482810090,4365,4365,4365,4365,0
|
|
20230824,162600,1482810090,4365,4365,4365,4365,0
|
|
20230824,162500,1482810090,4365,4365,4365,4365,0
|
|
20230824,162400,1482810090,4365,4365,4365,4365,0
|
|
20230824,162300,1482810090,4365,4365,4365,4365,3792
|
|
20230824,162200,1482810090,4365,4365,4365,4365,0
|
|
20230824,162100,1482810090,4365,4365,4365,4365,0
|
|
20230824,162000,1482810090,4365,4365,4365,4365,0
|
|
20230824,161900,1482810090,4365,4365,4365,4365,0
|
|
20230824,161800,1482810090,4365,4365,4365,4365,0
|
|
20230824,161700,1482810090,4365,4365,4365,4365,0
|
|
20230824,161600,1482810090,4365,4365,4365,4365,0
|
|
20230824,161500,1482810090,4365,4365,4365,4365,0
|
|
20230824,161400,1482810090,4365,4365,4365,4365,0
|
|
20230824,161300,1482810090,4365,4365,4365,4365,0
|
|
20230824,161200,1482810090,4365,4365,4365,4365,0
|
|
20230824,161100,1482810090,4365,4365,4365,4365,0
|
|
20230824,161000,1482810090,4365,4365,4365,4365,0
|
|
20230824,160900,1482810090,4365,4365,4365,4365,0
|
|
20230824,160800,1482810090,4365,4365,4365,4365,0
|
|
20230824,160700,1482810090,4365,4365,4365,4365,0
|
|
20230824,160600,1482810090,4365,4365,4365,4365,0
|
|
20230824,160500,1482810090,4365,4365,4365,4365,0
|
|
20230824,160400,1482810090,4365,4365,4365,4365,0
|
|
20230824,160300,1482810090,4365,4365,4365,4365,0
|
|
20230824,160200,1482810090,4365,4365,4365,4365,0
|
|
20230824,160100,1482810090,4365,4365,4365,4365,0
|
|
20230824,160000,1482810090,4365,4365,4365,4365,0
|
|
20230824,155900,1482810090,4365,4365,4365,4365,0
|
|
20230824,155800,1482810090,4365,4365,4365,4365,0
|
|
20230824,155700,1482810090,4365,4365,4365,4365,0
|
|
20230824,155600,1482810090,4365,4365,4365,4365,0
|
|
20230824,155500,1482810090,4365,4365,4365,4365,0
|
|
20230824,155400,1482810090,4365,4365,4365,4365,0
|
|
20230824,155300,1482810090,4365,4365,4365,4365,3792
|
|
20230824,155200,1482810090,4365,4365,4365,4365,0
|
|
20230824,155100,1482810090,4365,4365,4365,4365,0
|
|
20230824,155000,1482810090,4365,4365,4365,4365,0
|
|
20230824,154900,1482810090,4365,4365,4365,4365,0
|
|
20230824,154800,1482810090,4365,4365,4365,4365,0
|
|
20230824,154700,1482810090,4365,4365,4365,4365,0
|
|
20230824,154600,1482810090,4365,4365,4365,4365,0
|
|
20230824,154500,1482810090,4365,4365,4365,4365,0
|
|
20230824,154400,1482810090,4365,4365,4365,4365,0
|
|
20230824,154300,1482810090,4365,4365,4365,4365,0
|
|
20230824,154200,1482810090,4365,4365,4365,4365,0
|
|
20230824,154100,1482810090,4365,4365,4365,4365,0
|
|
20230824,154000,1482810090,4365,4365,4365,4365,0
|
|
20230824,153900,1482810090,4365,4365,4365,4365,0
|
|
20230824,153800,1482810090,4365,4365,4365,4365,0
|
|
20230824,153700,1482810090,4365,4365,4365,4365,0
|
|
20230824,153600,1482810090,4365,4365,4365,4365,0
|
|
20230824,153500,1482810090,4365,4365,4365,4365,0
|
|
20230824,153400,1482810090,4365,4365,4365,4365,0
|
|
20230824,153300,1482810090,4365,4365,4365,4365,0
|
|
20230824,153200,1482810090,4365,4365,4365,4365,0
|
|
20230824,153100,1482810090,4365,4365,4365,4365,0
|
|
20230824,153000,1482810090,4365,4365,4365,4365,3792
|
|
20230824,152900,1466258010,4350,4350,4350,4350,0
|
|
20230824,152800,1466258010,4350,4350,4350,4350,0
|
|
20230824,152700,1466258010,4350,4350,4350,4350,0
|
|
20230824,152600,1466258010,4350,4350,4350,4350,0
|
|
20230824,152500,1466258010,4350,4350,4350,4350,0
|
|
20230824,152400,1466258010,4350,4350,4350,4350,0
|
|
20230824,152300,1466258010,4350,4350,4350,4350,0
|
|
20230824,152200,1466258010,4350,4350,4350,4350,0
|
|
20230824,152100,1466258010,4350,4350,4350,4350,0
|
|
20230824,152000,1466258010,4350,4350,4350,4350,0
|
|
20230824,151900,1466258010,4350,4350,4350,4350,34
|
|
20230824,151800,1466110110,4345,4370,4370,4345,2361
|
|
20230824,151700,1455830420,4370,4355,4370,4355,2070
|
|
20230824,151600,1446814535,4355,4360,4360,4355,5680
|
|
20230824,151500,1422058470,4360,4360,4360,4360,1
|
|
20230824,151400,1422054110,4365,4360,4375,4360,410
|
|
20230824,151300,1420262515,4365,4365,4365,4365,1
|
|
20230824,151200,1420258150,4360,4370,4370,4360,2028
|
|
20230824,151100,1411404810,4370,4370,4375,4370,105
|
|
20230824,151000,1410945950,4370,4370,4370,4370,5
|
|
20230824,150900,1410924100,4375,4375,4375,4375,0
|
|
20230824,150800,1410924100,4375,4375,4375,4375,64
|
|
20230824,150700,1410644100,4375,4375,4375,4375,10
|
|
20230824,150600,1410600350,4375,4380,4380,4375,69
|
|
20230824,150500,1410298135,4380,4380,4380,4380,0
|
|
20230824,150400,1410298135,4380,4365,4380,4365,2
|
|
20230824,150300,1410289390,4365,4365,4375,4365,9
|
|
20230824,150200,1410250085,4360,4360,4360,4360,1
|
|
20230824,150100,1410245725,4375,4370,4375,4370,2289
|
|
20230824,150000,1400232630,4370,4370,4370,4370,0
|
|
20230824,145900,1400232630,4370,4370,4370,4370,50
|
|
20230824,145800,1400014130,4370,4370,4370,4370,0
|
|
20230824,145700,1400014130,4370,4370,4370,4370,0
|
|
20230824,145600,1400014130,4370,4370,4370,4370,22
|
|
20230824,145500,1399917990,4360,4360,4360,4360,400
|
|
20230824,145400,1398173990,4360,4360,4360,4360,10
|
|
20230824,145300,1398130390,4360,4360,4360,4360,400
|
|
20230824,145200,1396386390,4365,4365,4365,4365,1000
|
|
20230824,145100,1392021390,4370,4370,4370,4370,284
|
|
20230824,145000,1390780310,4360,4360,4360,4360,0
|
|
20230824,144900,1390780310,4360,4365,4365,4360,1008
|
|
20230824,144800,1386385100,4370,4370,4370,4370,0
|
|
20230824,144700,1386385100,4370,4370,4370,4370,364
|
|
20230824,144600,1384794420,4375,4370,4375,4370,404
|
|
20230824,144500,1383027125,4375,4370,4375,4370,85
|
|
20230824,144400,1382655625,4370,4370,4370,4370,71
|
|
20230824,144300,1382345355,4370,4370,4370,4370,779
|
|
20230824,144200,1378941125,4370,4370,4370,4370,5
|
|
20230824,144100,1378919275,4370,4370,4370,4370,0
|
|
20230824,144000,1378919275,4370,4370,4370,4370,0
|
|
20230824,143900,1378919275,4370,4370,4370,4370,2747
|
|
20230824,143800,1366914885,4370,4370,4370,4370,26010
|
|
20230824,143700,1253251185,4375,4375,4375,4375,0
|
|
20230824,143600,1253251185,4375,4375,4375,4375,10
|
|
20230824,143500,1253207435,4370,4370,4370,4370,200
|
|
20230824,143400,1252333435,4370,4370,4370,4370,0
|
|
20230824,143300,1252333435,4370,4370,4370,4370,0
|
|
20230824,143200,1252333435,4370,4370,4370,4370,0
|
|
20230824,143100,1252333435,4370,4370,4370,4370,3
|
|
20230824,143000,1252320325,4370,4375,4375,4370,1181
|
|
20230824,142900,1247153600,4370,4370,4370,4370,45
|
|
20230824,142800,1246956950,4375,4375,4375,4375,0
|
|
20230824,142700,1246956950,4375,4375,4375,4370,2875
|
|
20230824,142600,1234382095,4370,4370,4370,4370,10000
|
|
20230824,142500,1190682095,4370,4370,4370,4370,0
|
|
20230824,142400,1190682095,4370,4370,4370,4370,0
|
|
20230824,142300,1190682095,4370,4370,4370,4370,572
|
|
20230824,142200,1188182455,4360,4360,4360,4360,0
|
|
20230824,142100,1188182455,4360,4360,4360,4360,0
|
|
20230824,142000,1188182455,4360,4360,4360,4360,100
|
|
20230824,141900,1187746455,4365,4380,4380,4365,948
|
|
20230824,141800,1183604025,4385,4385,4385,4385,37
|
|
20230824,141700,1183441780,4385,4385,4385,4385,2
|
|
20230824,141600,1183433010,4375,4375,4375,4370,1972
|
|
20230824,141500,1174809595,4375,4375,4375,4375,0
|
|
20230824,141400,1174809595,4375,4375,4375,4375,1364
|
|
20230824,141300,1168842095,4380,4375,4380,4370,1554
|
|
20230824,141200,1162043615,4375,4375,4375,4375,1001
|
|
20230824,141100,1157664240,4380,4380,4380,4380,0
|
|
20230824,141000,1157664240,4380,4380,4380,4380,0
|
|
20230824,140900,1157664240,4380,4380,4380,4380,8
|
|
20230824,140800,1157629200,4380,4380,4380,4375,57
|
|
20230824,140700,1157379790,4390,4390,4390,4390,20
|
|
20230824,140600,1157291990,4385,4385,4385,4385,10
|
|
20230824,140500,1157248140,4390,4390,4390,4390,0
|
|
20230824,140400,1157248140,4390,4390,4390,4390,5
|
|
20230824,140300,1157226190,4390,4390,4390,4390,0
|
|
20230824,140200,1157226190,4390,4390,4390,4390,0
|
|
20230824,140100,1157226190,4390,4390,4390,4390,0
|
|
20230824,140000,1157226190,4390,4385,4390,4385,3
|
|
20230824,135900,1157213030,4385,4385,4385,4385,10
|
|
20230824,135800,1157169180,4405,4405,4405,4405,60
|
|
20230824,135700,1156904880,4410,4370,4410,4370,3766
|
|
20230824,135600,1140345590,4370,4370,4370,4370,72
|
|
20230824,135500,1140030950,4365,4365,4365,4365,1
|
|
20230824,135400,1140026585,4370,4370,4370,4370,3
|
|
20230824,135300,1140013475,4360,4360,4360,4360,1
|
|
20230824,135200,1140009115,4360,4360,4360,4360,148
|
|
20230824,135100,1139363835,4365,4365,4365,4365,1924
|
|
20230824,135000,1130965575,4365,4365,4370,4365,2769
|
|
20230824,134900,1118878290,4370,4370,4370,4370,78
|
|
20230824,134800,1118537430,4365,4365,4365,4365,1194
|
|
20230824,134700,1113325620,4365,4365,4365,4365,0
|
|
20230824,134600,1113325620,4365,4370,4370,4365,301
|
|
20230824,134500,1112011705,4365,4365,4365,4365,3
|
|
20230824,134400,1111998610,4375,4365,4375,4365,230
|
|
20230824,134300,1110994640,4365,4365,4365,4365,3165
|
|
20230824,134200,1097179415,4380,4380,4380,4380,2
|
|
20230824,134100,1097170655,4365,4365,4365,4365,1008
|
|
20230824,134000,1092770735,4365,4365,4365,4365,0
|
|
20230824,133900,1092770735,4365,4365,4365,4365,45
|
|
20230824,133800,1092574310,4370,4370,4370,4370,3077
|
|
20230824,133700,1079127820,4370,4370,4370,4370,2765
|
|
20230824,133600,1067044770,4395,4395,4395,4395,0
|
|
20230824,133500,1067044770,4395,4395,4395,4395,0
|
|
20230824,133400,1067044770,4395,4395,4395,4395,9
|
|
20230824,133300,1067005215,4395,4395,4395,4395,100
|
|
20230824,133200,1066565715,4400,4400,4400,4400,100
|
|
20230824,133100,1066125715,4400,4360,4400,4360,7503
|
|
20230824,133000,1033159940,4360,4370,4370,4360,429
|
|
20230824,132900,1031289490,4370,4370,4370,4370,716
|
|
20230824,132800,1028160570,4360,4370,4370,4360,1021
|
|
20230824,132700,1023708210,4370,4375,4375,4370,5668
|
|
20230824,132600,998915365,4375,4375,4375,4375,150
|
|
20230824,132500,998259115,4375,4375,4375,4375,500
|
|
20230824,132400,996071615,4385,4385,4385,4385,0
|
|
20230824,132300,996071615,4385,4385,4385,4385,100
|
|
20230824,132200,995633115,4375,4375,4375,4375,0
|
|
20230824,132100,995633115,4375,4375,4375,4375,0
|
|
20230824,132000,995633115,4375,4375,4375,4375,825
|
|
20230824,131900,992023740,4375,4390,4390,4375,6502
|
|
20230824,131800,963531085,4390,4390,4390,4390,400
|
|
20230824,131700,961775085,4390,4395,4395,4390,3326
|
|
20230824,131600,947161290,4400,4400,4400,4400,996
|
|
20230824,131500,942778890,4400,4405,4405,4400,9
|
|
20230824,131400,942739280,4405,4405,4405,4405,1
|
|
20230824,131300,942734875,4400,4405,4405,4400,11
|
|
20230824,131200,942686425,4400,4400,4400,4400,1
|
|
20230824,131100,942682025,4410,4410,4410,4410,0
|
|
20230824,131000,942682025,4410,4410,4410,4400,70
|
|
20230824,130900,942374005,4400,4405,4410,4400,1935
|
|
20230824,130800,933851335,4400,4400,4400,4400,1609
|
|
20230824,130700,926771735,4400,4395,4400,4395,207
|
|
20230824,130600,925861935,4395,4400,4405,4395,1218
|
|
20230824,130500,920503130,4395,4400,4400,4395,210
|
|
20230824,130400,919580130,4400,4400,4405,4400,2011
|
|
20230824,130300,910731725,4390,4390,4390,4390,2552
|
|
20230824,130200,899528445,4400,4400,4400,4400,1
|
|
20230824,130100,899524045,4390,4390,4390,4390,0
|
|
20230824,130000,899524045,4390,4390,4390,4390,500
|
|
20230824,125900,897329045,4390,4390,4390,4390,500
|
|
20230824,125800,895134045,4400,4400,4400,4400,14
|
|
20230824,125700,895072445,4400,4400,4400,4400,0
|
|
20230824,125600,895072445,4400,4400,4400,4400,0
|
|
20230824,125500,895072445,4400,4390,4400,4390,14
|
|
20230824,125400,895010975,4400,4400,4400,4400,1
|
|
20230824,125300,895006575,4390,4390,4390,4390,2214
|
|
20230824,125200,885287115,4390,4390,4390,4390,0
|
|
20230824,125100,885287115,4390,4390,4390,4390,3
|
|
20230824,125000,885273945,4395,4400,4400,4395,1760
|
|
20230824,124900,877538040,4400,4400,4405,4400,600
|
|
20230824,124800,874898030,4400,4400,4400,4400,1
|
|
20230824,124700,874893630,4395,4395,4395,4395,0
|
|
20230824,124600,874893630,4395,4400,4400,4395,898
|
|
20230824,124500,870945420,4400,4400,4400,4400,1466
|
|
20230824,124400,864495020,4395,4390,4395,4390,1778
|
|
20230824,124300,856685445,4390,4390,4390,4390,227
|
|
20230824,124200,855688915,4390,4390,4390,4390,0
|
|
20230824,124100,855688915,4390,4390,4390,4390,5
|
|
20230824,124000,855666965,4390,4385,4390,4385,22
|
|
20230824,123900,855570395,4385,4385,4385,4385,0
|
|
20230824,123800,855570395,4385,4385,4385,4385,0
|
|
20230824,123700,855570395,4385,4385,4385,4385,0
|
|
20230824,123600,855570395,4385,4385,4385,4385,3413
|
|
20230824,123500,840604390,4390,4390,4390,4390,0
|
|
20230824,123400,840604390,4390,4390,4390,4390,105
|
|
20230824,123300,840143440,4395,4395,4395,4395,2
|
|
20230824,123200,840134650,4400,4400,4400,4400,0
|
|
20230824,123100,840134650,4400,4400,4400,4400,0
|
|
20230824,123000,840134650,4400,4400,4400,4400,0
|
|
20230824,122900,840134650,4400,4400,4400,4400,2
|
|
20230824,122800,840125850,4380,4380,4380,4380,0
|
|
20230824,122700,840125850,4380,4380,4380,4380,50
|
|
20230824,122600,839906850,4380,4380,4380,4380,21
|
|
20230824,122500,839814870,4375,4375,4375,4375,0
|
|
20230824,122400,839814870,4375,4390,4390,4375,665
|
|
20230824,122300,836903595,4400,4395,4400,4395,2178
|
|
20230824,122200,827331260,4400,4400,4400,4400,269
|
|
20230824,122100,826147660,4400,4400,4400,4400,500
|
|
20230824,122000,823947660,4400,4405,4405,4400,454
|
|
20230824,121900,821950050,4410,4410,4410,4405,153
|
|
20230824,121800,821275820,4410,4410,4410,4410,650
|
|
20230824,121700,818409320,4400,4400,4400,4400,170
|
|
20230824,121600,817661320,4410,4400,4410,4400,2046
|
|
20230824,121500,808653920,4400,4400,4400,4400,65
|
|
20230824,121400,808367920,4410,4410,4415,4410,2038
|
|
20230824,121300,799380300,4410,4390,4410,4390,11966
|
|
20230824,121200,746770395,4390,4390,4390,4390,1053
|
|
20230824,121100,742147725,4385,4395,4395,4385,857
|
|
20230824,121000,738385520,4395,4385,4395,4385,1856
|
|
20230824,120900,730229985,4390,4390,4390,4390,100
|
|
20230824,120800,729790985,4395,4395,4395,4395,1000
|
|
20230824,120700,725395985,4395,4395,4395,4385,701
|
|
20230824,120600,722315100,4390,4395,4395,4390,103
|
|
20230824,120500,721862915,4390,4390,4390,4390,738
|
|
20230824,120400,718623095,4390,4390,4390,4390,14
|
|
20230824,120300,718561635,4390,4380,4390,4380,307
|
|
20230824,120200,717216945,4390,4385,4390,4385,88
|
|
20230824,120100,716830645,4390,4390,4390,4390,4
|
|
20230824,120000,716813085,4375,4390,4390,4375,1393
|
|
20230824,115900,710715520,4390,4390,4390,4390,0
|
|
20230824,115800,710715520,4390,4390,4390,4380,5271
|
|
20230824,115700,687626925,4400,4370,4400,4370,16740
|
|
20230824,115600,614178970,4370,4365,4370,4365,1880
|
|
20230824,115500,605970265,4360,4360,4360,4360,2
|
|
20230824,115400,605961545,4365,4365,4365,4365,0
|
|
20230824,115300,605961545,4365,4365,4365,4355,365
|
|
20230824,115200,604369410,4360,4360,4360,4360,146
|
|
20230824,115100,603732850,4365,4360,4365,4360,101
|
|
20230824,115000,603292485,4365,4365,4365,4365,0
|
|
20230824,114900,603292485,4365,4365,4365,4365,0
|
|
20230824,114800,603292485,4365,4365,4365,4365,0
|
|
20230824,114700,603292485,4365,4365,4365,4365,2
|
|
20230824,114600,603283755,4365,4365,4365,4365,10
|
|
20230824,114500,603240105,4365,4365,4365,4365,0
|
|
20230824,114400,603240105,4365,4340,4365,4340,771
|
|
20230824,114300,599893920,4360,4360,4360,4360,551
|
|
20230824,114200,597491560,4355,4350,4355,4350,916
|
|
20230824,114100,593504645,4340,4350,4350,4340,13
|
|
20230824,114000,593448125,4350,4350,4350,4350,0
|
|
20230824,113900,593448125,4350,4350,4350,4350,105
|
|
20230824,113800,592991375,4340,4340,4340,4340,300
|
|
20230824,113700,591689375,4340,4340,4340,4340,30
|
|
20230824,113600,591559175,4350,4350,4350,4350,0
|
|
20230824,113500,591559175,4350,4350,4350,4350,10
|
|
20230824,113400,591515675,4350,4350,4350,4350,0
|
|
20230824,113300,591515675,4350,4350,4350,4350,0
|
|
20230824,113200,591515675,4350,4350,4350,4350,1
|
|
20230824,113100,591511325,4340,4340,4340,4340,667
|
|
20230824,113000,588616545,4340,4350,4350,4340,281
|
|
20230824,112900,587394205,4350,4350,4350,4350,0
|
|
20230824,112800,587394205,4350,4350,4350,4350,1
|
|
20230824,112700,587389855,4335,4335,4335,4335,0
|
|
20230824,112600,587389855,4335,4340,4340,4335,708
|
|
20230824,112500,584319175,4340,4350,4350,4340,201
|
|
20230824,112400,583446825,4335,4335,4335,4335,258
|
|
20230824,112300,582328395,4335,4335,4335,4335,1
|
|
20230824,112200,582324060,4350,4350,4350,4350,13
|
|
20230824,112100,582267510,4335,4350,4350,4335,381
|
|
20230824,112000,580613345,4340,4350,4350,4340,1733
|
|
20230824,111900,573091785,4350,4350,4350,4350,667
|
|
20230824,111800,570190335,4360,4360,4360,4360,1
|
|
20230824,111700,570185975,4360,4360,4360,4360,11
|
|
20230824,111600,570138015,4360,4360,4360,4360,146
|
|
20230824,111500,569501455,4365,4350,4365,4350,502
|
|
20230824,111400,567317725,4350,4355,4355,4350,9
|
|
20230824,111300,567278570,4365,4365,4365,4365,1
|
|
20230824,111200,567274205,4350,4365,4370,4350,2694
|
|
20230824,111100,555526030,4365,4365,4365,4365,61
|
|
20230824,111000,555259765,4370,4370,4370,4370,0
|
|
20230824,110900,555259765,4370,4370,4370,4370,20
|
|
20230824,110800,555172365,4370,4375,4375,4370,1001
|
|
20230824,110700,550797990,4370,4375,4375,4370,1001
|
|
20230824,110600,546423615,4360,4360,4360,4360,0
|
|
20230824,110500,546423615,4360,4365,4365,4360,200
|
|
20230824,110400,545551560,4380,4380,4380,4380,1
|
|
20230824,110300,545547180,4375,4375,4375,4375,532
|
|
20230824,110200,543219680,4385,4385,4385,4385,442
|
|
20230824,110100,541281510,4390,4380,4390,4380,153
|
|
20230824,110000,540610550,4390,4380,4390,4380,1176
|
|
20230824,105900,535457080,4380,4370,4380,4370,5406
|
|
20230824,105800,511806950,4370,4370,4370,4370,1
|
|
20230824,105700,511802580,4360,4370,4370,4360,16
|
|
20230824,105600,511732770,4370,4365,4370,4365,426
|
|
20230824,105500,509873165,4365,4365,4365,4365,0
|
|
20230824,105400,509873165,4365,4365,4365,4365,1
|
|
20230824,105300,509868800,4360,4360,4360,4360,0
|
|
20230824,105200,509868800,4360,4360,4360,4360,270
|
|
20230824,105100,508691600,4360,4360,4360,4360,1900
|
|
20230824,105000,500407600,4360,4360,4360,4360,417
|
|
20230824,104900,498589480,4360,4360,4360,4360,1
|
|
20230824,104800,498585120,4350,4350,4350,4350,499
|
|
20230824,104700,496414470,4350,4345,4350,4345,101
|
|
20230824,104600,495975620,4350,4350,4350,4340,1213
|
|
20230824,104500,490699170,4340,4350,4350,4340,719
|
|
20230824,104400,487577580,4350,4335,4350,4330,1001
|
|
20230824,104300,483238490,4350,4335,4350,4335,3
|
|
20230824,104200,483225470,4335,4335,4335,4335,50
|
|
20230824,104100,483008720,4330,4330,4330,4330,0
|
|
20230824,104000,483008720,4330,4330,4330,4330,0
|
|
20230824,103900,483008720,4330,4335,4335,4330,876
|
|
20230824,103800,479214100,4350,4350,4350,4350,1
|
|
20230824,103700,479209750,4335,4335,4335,4335,1
|
|
20230824,103600,479205415,4335,4335,4335,4335,0
|
|
20230824,103500,479205415,4335,4335,4335,4335,421
|
|
20230824,103400,477380380,4335,4335,4335,4335,110
|
|
20230824,103300,476903530,4335,4330,4335,4330,386
|
|
20230824,103200,475231850,4330,4335,4335,4330,2652
|
|
20230824,103100,463740630,4340,4340,4340,4340,0
|
|
20230824,103000,463740630,4340,4340,4340,4340,1127
|
|
20230824,102900,458849450,4340,4340,4340,4340,0
|
|
20230824,102800,458849450,4340,4340,4340,4340,10
|
|
20230824,102700,458806050,4340,4340,4340,4340,800
|
|
20230824,102600,455334050,4345,4360,4360,4345,300
|
|
20230824,102500,454027550,4360,4360,4360,4360,0
|
|
20230824,102400,454027550,4360,4355,4360,4355,3
|
|
20230824,102300,454014475,4340,4340,4340,4340,0
|
|
20230824,102200,454014475,4340,4340,4340,4340,201
|
|
20230824,102100,453142135,4340,4360,4360,4340,60
|
|
20230824,102000,452881675,4340,4340,4340,4340,0
|
|
20230824,101900,452881675,4340,4340,4340,4340,508
|
|
20230824,101800,450676955,4340,4360,4365,4340,178
|
|
20230824,101700,449900840,4360,4360,4360,4360,0
|
|
20230824,101600,449900840,4360,4360,4360,4360,1
|
|
20230824,101500,449896480,4360,4360,4360,4360,308
|
|
20230824,101400,448553600,4365,4365,4365,4365,0
|
|
20230824,101300,448553600,4365,4365,4365,4365,0
|
|
20230824,101200,448553600,4365,4365,4365,4365,0
|
|
20230824,101100,448553600,4365,4360,4365,4340,1429
|
|
20230824,101000,442347715,4360,4340,4360,4340,748
|
|
20230824,100900,439087435,4355,4355,4360,4355,582
|
|
20230824,100800,436551360,4360,4360,4360,4360,0
|
|
20230824,100700,436551360,4360,4360,4360,4360,0
|
|
20230824,100600,436551360,4360,4360,4360,4360,30
|
|
20230824,100500,436420560,4360,4345,4360,4345,550
|
|
20230824,100400,434027510,4360,4335,4360,4335,371
|
|
20230824,100300,432419200,4360,4360,4360,4360,0
|
|
20230824,100200,432419200,4360,4340,4360,4335,2940
|
|
20230824,100100,419672370,4340,4340,4340,4340,9
|
|
20230824,100000,419633310,4340,4340,4340,4340,900
|
|
20230824,095900,415727310,4340,4350,4365,4340,3498
|
|
20230824,095800,400516395,4355,4365,4365,4355,66
|
|
20230824,095700,400228745,4375,4375,4375,4375,2
|
|
20230824,095600,400219995,4375,4375,4375,4340,1098
|
|
20230824,095500,395448030,4360,4375,4375,4350,619
|
|
20230824,095400,392751965,4360,4385,4390,4360,4408
|
|
20230824,095300,373470450,4375,4370,4375,4370,2651
|
|
20230824,095200,361880925,4360,4355,4360,4355,1380
|
|
20230824,095100,355864565,4350,4355,4355,4350,608
|
|
20230824,095000,353217225,4360,4360,4360,4360,977
|
|
20230824,094900,348957505,4360,4355,4370,4355,890
|
|
20230824,094800,345077080,4360,4350,4360,4350,511
|
|
20230824,094700,342854150,4350,4345,4350,4345,2000
|
|
20230824,094600,334159150,4350,4350,4350,4345,1092
|
|
20230824,094500,329408975,4350,4320,4350,4320,1386
|
|
20230824,094400,323405475,4320,4330,4335,4320,2338
|
|
20230824,094300,313298490,4335,4330,4335,4325,701
|
|
20230824,094200,310263655,4325,4325,4325,4325,452
|
|
20230824,094100,308308755,4325,4330,4330,4325,696
|
|
20230824,094000,305297765,4330,4325,4330,4325,231
|
|
20230824,093900,304298585,4330,4330,4330,4320,726
|
|
20230824,093800,301158005,4315,4335,4335,4315,301
|
|
20230824,093700,299858570,4330,4330,4335,4330,711
|
|
20230824,093600,296777440,4330,4330,4330,4330,184
|
|
20230824,093500,295980720,4335,4325,4335,4325,1000
|
|
20230824,093400,291648805,4305,4305,4305,4305,50
|
|
20230824,093300,291433555,4330,4305,4330,4300,3797
|
|
20230824,093200,275087700,4305,4305,4305,4305,3530
|
|
20230824,093100,259891050,4310,4310,4310,4310,2463
|
|
20230824,093000,249275520,4310,4310,4310,4310,456
|
|
20230824,092900,247310160,4315,4310,4315,4310,1025
|
|
20230824,092800,242891985,4315,4320,4320,4315,524
|
|
20230824,092700,240628925,4335,4335,4335,4315,1128
|
|
20230824,092600,235761565,4310,4335,4335,4310,765
|
|
20230824,092500,232464390,4310,4310,4310,4310,0
|
|
20230824,092400,232464390,4310,4320,4320,4310,1500
|
|
20230824,092300,225993385,4335,4330,4335,4310,1342
|
|
20230824,092200,220197865,4330,4330,4330,4330,0
|
|
20230824,092100,220197865,4330,4330,4330,4315,315
|
|
20230824,092000,218836915,4320,4335,4335,4320,382
|
|
20230824,091900,217185400,4320,4320,4335,4320,465
|
|
20230824,091800,215170390,4320,4310,4320,4300,1199
|
|
20230824,091700,210005460,4310,4315,4320,4300,18154
|
|
20230824,091600,131845975,4315,4330,4330,4315,1031
|
|
20230824,091500,127397195,4315,4320,4330,4315,1524
|
|
20230824,091400,120817325,4335,4315,4335,4315,1043
|
|
20230824,091300,116297340,4315,4315,4315,4310,2530
|
|
20230824,091200,105380535,4315,4320,4320,4315,732
|
|
20230824,091100,102219435,4330,4330,4330,4330,5
|
|
20230824,091000,102197785,4330,4340,4340,4330,156
|
|
20230824,090900,101521255,4340,4335,4340,4335,1358
|
|
20230824,090800,95632860,4340,4350,4350,4335,2195
|
|
20230824,090700,86109375,4350,4340,4350,4340,503
|
|
20230824,090600,83923125,4340,4340,4340,4330,1312
|
|
20230824,090500,78234055,4340,4325,4345,4325,295
|
|
20230824,090400,76955695,4330,4325,4330,4300,6449
|
|
20230824,090300,49185250,4330,4350,4350,4330,1008
|
|
20230824,090200,44800550,4360,4320,4365,4320,4406
|
|
20230824,090100,25699635,4325,4315,4325,4300,1878
|
|
20230824,090000,17604385,4315,4305,4330,4305,3998
|