604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,190100,1043389260,4205,4205,4205,4205,4634
|
|
20230816,190000,1043389260,4205,4205,4205,4205,0
|
|
20230816,185900,1043389260,4205,4205,4205,4205,0
|
|
20230816,185800,1043389260,4205,4205,4205,4205,0
|
|
20230816,185700,1043389260,4205,4205,4205,4205,0
|
|
20230816,185600,1043389260,4205,4205,4205,4205,0
|
|
20230816,185500,1043389260,4205,4205,4205,4205,0
|
|
20230816,185400,1043389260,4205,4205,4205,4205,0
|
|
20230816,185300,1043389260,4205,4205,4205,4205,0
|
|
20230816,185200,1043389260,4205,4205,4205,4205,0
|
|
20230816,185100,1043389260,4205,4205,4205,4205,0
|
|
20230816,185000,1043389260,4205,4205,4205,4205,0
|
|
20230816,184900,1043389260,4205,4205,4205,4205,0
|
|
20230816,184800,1043389260,4205,4205,4205,4205,0
|
|
20230816,184700,1043389260,4205,4205,4205,4205,0
|
|
20230816,184600,1043389260,4205,4205,4205,4205,0
|
|
20230816,184500,1043389260,4205,4205,4205,4205,0
|
|
20230816,184400,1043389260,4205,4205,4205,4205,0
|
|
20230816,184300,1043389260,4205,4205,4205,4205,0
|
|
20230816,184200,1043389260,4205,4205,4205,4205,0
|
|
20230816,184100,1043389260,4205,4205,4205,4205,0
|
|
20230816,184000,1043389260,4205,4205,4205,4205,0
|
|
20230816,183900,1043389260,4205,4205,4205,4205,0
|
|
20230816,183800,1043389260,4205,4205,4205,4205,0
|
|
20230816,183700,1043389260,4205,4205,4205,4205,0
|
|
20230816,183600,1043389260,4205,4205,4205,4205,0
|
|
20230816,183500,1043389260,4205,4205,4205,4205,0
|
|
20230816,183400,1043389260,4205,4205,4205,4205,0
|
|
20230816,183300,1043389260,4205,4205,4205,4205,0
|
|
20230816,183200,1043389260,4205,4205,4205,4205,0
|
|
20230816,183100,1043389260,4205,4205,4205,4205,4634
|
|
20230816,183000,1043389260,4205,4205,4205,4205,0
|
|
20230816,182900,1043389260,4205,4205,4205,4205,0
|
|
20230816,182800,1043389260,4205,4205,4205,4205,0
|
|
20230816,182700,1043389260,4205,4205,4205,4205,0
|
|
20230816,182600,1043389260,4205,4205,4205,4205,0
|
|
20230816,182500,1043389260,4205,4205,4205,4205,0
|
|
20230816,182400,1043389260,4205,4205,4205,4205,0
|
|
20230816,182300,1043389260,4205,4205,4205,4205,0
|
|
20230816,182200,1043389260,4205,4205,4205,4205,0
|
|
20230816,182100,1043389260,4205,4205,4205,4205,0
|
|
20230816,182000,1043389260,4205,4205,4205,4205,0
|
|
20230816,181900,1043389260,4205,4205,4205,4205,0
|
|
20230816,181800,1043389260,4205,4205,4205,4205,0
|
|
20230816,181700,1043389260,4205,4205,4205,4205,0
|
|
20230816,181600,1043389260,4205,4205,4205,4205,0
|
|
20230816,181500,1043389260,4205,4205,4205,4205,0
|
|
20230816,181400,1043389260,4205,4205,4205,4205,0
|
|
20230816,181300,1043389260,4205,4205,4205,4205,0
|
|
20230816,181200,1043389260,4205,4205,4205,4205,0
|
|
20230816,181100,1043389260,4205,4205,4205,4205,0
|
|
20230816,181000,1043389260,4205,4205,4205,4205,0
|
|
20230816,180900,1043389260,4205,4205,4205,4205,0
|
|
20230816,180800,1043389260,4205,4205,4205,4205,0
|
|
20230816,180700,1043389260,4205,4205,4205,4205,0
|
|
20230816,180600,1043389260,4205,4205,4205,4205,0
|
|
20230816,180500,1043389260,4205,4205,4205,4205,0
|
|
20230816,180400,1043389260,4205,4205,4205,4205,0
|
|
20230816,180300,1043389260,4205,4205,4205,4205,0
|
|
20230816,180200,1043389260,4205,4205,4205,4205,0
|
|
20230816,180100,1043389260,4205,4205,4205,4205,4634
|
|
20230816,180000,1043389260,4205,4205,4205,4205,0
|
|
20230816,175900,1043389260,4205,4205,4205,4205,0
|
|
20230816,175800,1043389260,4205,4205,4205,4205,0
|
|
20230816,175700,1043389260,4205,4205,4205,4205,0
|
|
20230816,175600,1043389260,4205,4205,4205,4205,0
|
|
20230816,175500,1043389260,4205,4205,4205,4205,0
|
|
20230816,175400,1043389260,4205,4205,4205,4205,0
|
|
20230816,175300,1043389260,4205,4205,4205,4205,0
|
|
20230816,175200,1043389260,4205,4205,4205,4205,0
|
|
20230816,175100,1043389260,4205,4205,4205,4205,0
|
|
20230816,175000,1043389260,4205,4205,4205,4205,0
|
|
20230816,174900,1043389260,4205,4205,4205,4205,0
|
|
20230816,174800,1043389260,4205,4205,4205,4205,0
|
|
20230816,174700,1043389260,4205,4205,4205,4205,0
|
|
20230816,174600,1043389260,4205,4205,4205,4205,0
|
|
20230816,174500,1043389260,4205,4205,4205,4205,0
|
|
20230816,174400,1043389260,4205,4205,4205,4205,0
|
|
20230816,174300,1043389260,4205,4205,4205,4205,0
|
|
20230816,174200,1043389260,4205,4205,4205,4205,0
|
|
20230816,174100,1043389260,4205,4205,4205,4205,0
|
|
20230816,174000,1043389260,4205,4205,4205,4205,0
|
|
20230816,173900,1043389260,4205,4205,4205,4205,0
|
|
20230816,173800,1043389260,4205,4205,4205,4205,0
|
|
20230816,173700,1043389260,4205,4205,4205,4205,0
|
|
20230816,173600,1043389260,4205,4205,4205,4205,0
|
|
20230816,173500,1043389260,4205,4205,4205,4205,0
|
|
20230816,173400,1043389260,4205,4205,4205,4205,0
|
|
20230816,173300,1043389260,4205,4205,4205,4205,0
|
|
20230816,173200,1043389260,4205,4205,4205,4205,0
|
|
20230816,173100,1043389260,4205,4205,4205,4205,4634
|
|
20230816,173000,1043389260,4205,4205,4205,4205,0
|
|
20230816,172900,1043389260,4205,4205,4205,4205,0
|
|
20230816,172800,1043389260,4205,4205,4205,4205,0
|
|
20230816,172700,1043389260,4205,4205,4205,4205,0
|
|
20230816,172600,1043389260,4205,4205,4205,4205,0
|
|
20230816,172500,1043389260,4205,4205,4205,4205,0
|
|
20230816,172400,1043389260,4205,4205,4205,4205,0
|
|
20230816,172300,1043389260,4205,4205,4205,4205,0
|
|
20230816,172200,1043389260,4205,4205,4205,4205,0
|
|
20230816,172100,1043389260,4205,4205,4205,4205,0
|
|
20230816,172000,1043389260,4205,4205,4205,4205,0
|
|
20230816,171900,1043389260,4205,4205,4205,4205,0
|
|
20230816,171800,1043389260,4205,4205,4205,4205,0
|
|
20230816,171700,1043389260,4205,4205,4205,4205,0
|
|
20230816,171600,1043389260,4205,4205,4205,4205,0
|
|
20230816,171500,1043389260,4205,4205,4205,4205,0
|
|
20230816,171400,1043389260,4205,4205,4205,4205,0
|
|
20230816,171300,1043389260,4205,4205,4205,4205,0
|
|
20230816,171200,1043389260,4205,4205,4205,4205,0
|
|
20230816,171100,1043389260,4205,4205,4205,4205,0
|
|
20230816,171000,1043389260,4205,4205,4205,4205,0
|
|
20230816,170900,1043389260,4205,4205,4205,4205,0
|
|
20230816,170800,1043389260,4205,4205,4205,4205,0
|
|
20230816,170700,1043389260,4205,4205,4205,4205,0
|
|
20230816,170600,1043389260,4205,4205,4205,4205,0
|
|
20230816,170500,1043389260,4205,4205,4205,4205,0
|
|
20230816,170400,1043389260,4205,4205,4205,4205,0
|
|
20230816,170300,1043389260,4205,4205,4205,4205,0
|
|
20230816,170200,1043389260,4205,4205,4205,4205,0
|
|
20230816,170100,1043389260,4205,4205,4205,4205,4634
|
|
20230816,170000,1043389260,4205,4205,4205,4205,0
|
|
20230816,165900,1043389260,4205,4205,4205,4205,0
|
|
20230816,165800,1043389260,4205,4205,4205,4205,0
|
|
20230816,165700,1043389260,4205,4205,4205,4205,0
|
|
20230816,165600,1043389260,4205,4205,4205,4205,0
|
|
20230816,165500,1043389260,4205,4205,4205,4205,0
|
|
20230816,165400,1043389260,4205,4205,4205,4205,0
|
|
20230816,165300,1043389260,4205,4205,4205,4205,0
|
|
20230816,165200,1043389260,4205,4205,4205,4205,0
|
|
20230816,165100,1043389260,4205,4205,4205,4205,0
|
|
20230816,165000,1043389260,4205,4205,4205,4205,0
|
|
20230816,164900,1043389260,4205,4205,4205,4205,0
|
|
20230816,164800,1043389260,4205,4205,4205,4205,0
|
|
20230816,164700,1043389260,4205,4205,4205,4205,0
|
|
20230816,164600,1043389260,4205,4205,4205,4205,0
|
|
20230816,164500,1043389260,4205,4205,4205,4205,0
|
|
20230816,164400,1043389260,4205,4205,4205,4205,0
|
|
20230816,164300,1043389260,4205,4205,4205,4205,0
|
|
20230816,164200,1043389260,4205,4205,4205,4205,0
|
|
20230816,164100,1043389260,4205,4205,4205,4205,0
|
|
20230816,164000,1043389260,4205,4205,4205,4205,0
|
|
20230816,163900,1043389260,4205,4205,4205,4205,0
|
|
20230816,163800,1043389260,4205,4205,4205,4205,0
|
|
20230816,163700,1043389260,4205,4205,4205,4205,0
|
|
20230816,163600,1043389260,4205,4205,4205,4205,0
|
|
20230816,163500,1043389260,4205,4205,4205,4205,0
|
|
20230816,163400,1043389260,4205,4205,4205,4205,0
|
|
20230816,163300,1043389260,4205,4205,4205,4205,0
|
|
20230816,163200,1043389260,4205,4205,4205,4205,0
|
|
20230816,163100,1043389260,4205,4205,4205,4205,4634
|
|
20230816,163000,1043389260,4205,4205,4205,4205,0
|
|
20230816,162900,1043389260,4205,4205,4205,4205,0
|
|
20230816,162800,1043389260,4205,4205,4205,4205,0
|
|
20230816,162700,1043389260,4205,4205,4205,4205,0
|
|
20230816,162600,1043389260,4205,4205,4205,4205,0
|
|
20230816,162500,1043389260,4205,4205,4205,4205,0
|
|
20230816,162400,1043389260,4205,4205,4205,4205,0
|
|
20230816,162300,1043389260,4205,4205,4205,4205,0
|
|
20230816,162200,1043389260,4205,4205,4205,4205,0
|
|
20230816,162100,1043389260,4205,4205,4205,4205,0
|
|
20230816,162000,1043389260,4205,4205,4205,4205,0
|
|
20230816,161900,1043389260,4205,4205,4205,4205,0
|
|
20230816,161800,1043389260,4205,4205,4205,4205,0
|
|
20230816,161700,1043389260,4205,4205,4205,4205,0
|
|
20230816,161600,1043389260,4205,4205,4205,4205,0
|
|
20230816,161500,1043389260,4205,4205,4205,4205,0
|
|
20230816,161400,1043389260,4205,4205,4205,4205,0
|
|
20230816,161300,1043389260,4205,4205,4205,4205,0
|
|
20230816,161200,1043389260,4205,4205,4205,4205,0
|
|
20230816,161100,1043389260,4205,4205,4205,4205,0
|
|
20230816,161000,1043389260,4205,4205,4205,4205,0
|
|
20230816,160900,1043389260,4205,4205,4205,4205,0
|
|
20230816,160800,1043389260,4205,4205,4205,4205,0
|
|
20230816,160700,1043389260,4205,4205,4205,4205,0
|
|
20230816,160600,1043389260,4205,4205,4205,4205,0
|
|
20230816,160500,1043389260,4205,4205,4205,4205,0
|
|
20230816,160400,1043389260,4205,4205,4205,4205,0
|
|
20230816,160300,1043389260,4205,4205,4205,4205,0
|
|
20230816,160200,1043389260,4205,4205,4205,4205,0
|
|
20230816,160100,1043389260,4205,4205,4205,4205,4634
|
|
20230816,160000,1043389260,4205,4205,4205,4205,0
|
|
20230816,155900,1043389260,4205,4205,4205,4205,0
|
|
20230816,155800,1043389260,4205,4205,4205,4205,0
|
|
20230816,155700,1043389260,4205,4205,4205,4205,0
|
|
20230816,155600,1043389260,4205,4205,4205,4205,0
|
|
20230816,155500,1043389260,4205,4205,4205,4205,0
|
|
20230816,155400,1043389260,4205,4205,4205,4205,0
|
|
20230816,155300,1043389260,4205,4205,4205,4205,0
|
|
20230816,155200,1043389260,4205,4205,4205,4205,0
|
|
20230816,155100,1043389260,4205,4205,4205,4205,0
|
|
20230816,155000,1043389260,4205,4205,4205,4205,0
|
|
20230816,154900,1043389260,4205,4205,4205,4205,0
|
|
20230816,154800,1043389260,4205,4205,4205,4205,0
|
|
20230816,154700,1043389260,4205,4205,4205,4205,0
|
|
20230816,154600,1043389260,4205,4205,4205,4205,0
|
|
20230816,154500,1043389260,4205,4205,4205,4205,0
|
|
20230816,154400,1043389260,4205,4205,4205,4205,0
|
|
20230816,154300,1043389260,4205,4205,4205,4205,0
|
|
20230816,154200,1043389260,4205,4205,4205,4205,0
|
|
20230816,154100,1043389260,4205,4205,4205,4205,0
|
|
20230816,154000,1043389260,4205,4205,4205,4205,0
|
|
20230816,153900,1043389260,4205,4205,4205,4205,0
|
|
20230816,153800,1043389260,4205,4205,4205,4205,0
|
|
20230816,153700,1043389260,4205,4205,4205,4205,0
|
|
20230816,153600,1043389260,4205,4205,4205,4205,0
|
|
20230816,153500,1043389260,4205,4205,4205,4205,0
|
|
20230816,153400,1043389260,4205,4205,4205,4205,0
|
|
20230816,153300,1043389260,4205,4205,4205,4205,0
|
|
20230816,153200,1043389260,4205,4205,4205,4205,0
|
|
20230816,153100,1043389260,4205,4205,4205,4205,4634
|
|
20230816,153000,1043389260,4205,4205,4205,4205,4634
|
|
20230816,152900,1023903290,4240,4240,4240,4240,0
|
|
20230816,152800,1023903290,4240,4240,4240,4240,0
|
|
20230816,152700,1023903290,4240,4240,4240,4240,0
|
|
20230816,152600,1023903290,4240,4240,4240,4240,0
|
|
20230816,152500,1023903290,4240,4240,4240,4240,0
|
|
20230816,152400,1023903290,4240,4240,4240,4240,0
|
|
20230816,152300,1023903290,4240,4240,4240,4240,0
|
|
20230816,152200,1023903290,4240,4240,4240,4240,0
|
|
20230816,152100,1023903290,4240,4240,4240,4240,0
|
|
20230816,152000,1023903290,4240,4240,4240,4240,0
|
|
20230816,151900,1023903290,4240,4240,4240,4240,124
|
|
20230816,151800,1023377530,4240,4220,4240,4215,4814
|
|
20230816,151700,1003048325,4220,4220,4220,4220,0
|
|
20230816,151600,1003048325,4220,4220,4220,4220,0
|
|
20230816,151500,1003048325,4220,4215,4225,4215,1200
|
|
20230816,151400,997984030,4210,4215,4215,4210,357
|
|
20230816,151300,996481040,4215,4215,4215,4215,22
|
|
20230816,151200,996388310,4210,4215,4215,4210,354
|
|
20230816,151100,994896210,4220,4220,4220,4220,680
|
|
20230816,151000,992026610,4220,4220,4220,4220,501
|
|
20230816,150900,989912390,4220,4215,4220,4215,494
|
|
20230816,150800,987830175,4220,4220,4220,4220,0
|
|
20230816,150700,987830175,4220,4220,4220,4220,158
|
|
20230816,150600,987163415,4220,4230,4230,4220,501
|
|
20230816,150500,985049185,4220,4220,4220,4220,58
|
|
20230816,150400,984804425,4215,4215,4215,4215,103
|
|
20230816,150300,984370280,4215,4215,4215,4215,0
|
|
20230816,150200,984370280,4215,4220,4220,4215,150
|
|
20230816,150100,983737660,4215,4215,4220,4215,1220
|
|
20230816,150000,978591025,4215,4215,4215,4215,524
|
|
20230816,145900,976382365,4230,4230,4230,4220,4311
|
|
20230816,145800,958174710,4240,4230,4240,4230,672
|
|
20230816,145700,955326150,4225,4225,4225,4225,0
|
|
20230816,145600,955326150,4225,4225,4225,4225,0
|
|
20230816,145500,955326150,4225,4230,4230,4225,1484
|
|
20230816,145400,949053320,4225,4225,4225,4225,115
|
|
20230816,145300,948567445,4225,4225,4225,4225,0
|
|
20230816,145200,948567445,4225,4240,4240,4225,1003
|
|
20230816,145100,944329725,4225,4230,4230,4225,1184
|
|
20230816,145000,939326410,4230,4230,4230,4230,0
|
|
20230816,144900,939326410,4230,4230,4230,4230,20
|
|
20230816,144800,939241810,4225,4235,4235,4225,1504
|
|
20230816,144700,932878190,4240,4245,4245,4240,822
|
|
20230816,144600,929391750,4250,4250,4250,4250,0
|
|
20230816,144500,929391750,4250,4250,4250,4250,41
|
|
20230816,144400,929217500,4265,4265,4265,4265,469
|
|
20230816,144300,927217215,4265,4265,4265,4265,0
|
|
20230816,144200,927217215,4265,4265,4265,4265,20
|
|
20230816,144100,927131915,4250,4250,4250,4250,0
|
|
20230816,144000,927131915,4250,4250,4250,4250,0
|
|
20230816,143900,927131915,4250,4250,4250,4250,0
|
|
20230816,143800,927131915,4250,4250,4250,4250,0
|
|
20230816,143700,927131915,4250,4255,4255,4250,210
|
|
20230816,143600,926238665,4255,4255,4255,4255,40
|
|
20230816,143500,926068465,4250,4250,4250,4250,0
|
|
20230816,143400,926068465,4250,4250,4250,4250,0
|
|
20230816,143300,926068465,4250,4250,4250,4250,0
|
|
20230816,143200,926068465,4250,4255,4255,4250,690
|
|
20230816,143100,923135265,4255,4255,4255,4255,0
|
|
20230816,143000,923135265,4255,4255,4255,4255,260
|
|
20230816,142900,922028965,4255,4255,4260,4255,524
|
|
20230816,142800,919798760,4255,4265,4265,4255,182
|
|
20230816,142700,919023470,4260,4260,4260,4260,3
|
|
20230816,142600,919010690,4260,4270,4270,4260,76
|
|
20230816,142500,918686195,4270,4270,4270,4260,18
|
|
20230816,142400,918609350,4270,4270,4270,4270,0
|
|
20230816,142300,918609350,4270,4265,4270,4265,20
|
|
20230816,142200,918523970,4270,4270,4270,4270,0
|
|
20230816,142100,918523970,4270,4270,4270,4270,0
|
|
20230816,142000,918523970,4270,4265,4270,4265,9
|
|
20230816,141900,918485560,4260,4260,4260,4260,101
|
|
20230816,141800,918055300,4260,4260,4260,4260,4
|
|
20230816,141700,918038260,4255,4255,4255,4255,128
|
|
20230816,141600,917493620,4255,4255,4255,4255,0
|
|
20230816,141500,917493620,4255,4255,4255,4255,228
|
|
20230816,141400,916523480,4255,4255,4255,4255,15
|
|
20230816,141300,916459655,4250,4255,4255,4250,47
|
|
20230816,141200,916259715,4255,4250,4255,4250,11
|
|
20230816,141100,916212930,4250,4255,4255,4250,91
|
|
20230816,141000,915825745,4255,4255,4255,4255,35
|
|
20230816,140900,915676820,4255,4255,4255,4255,0
|
|
20230816,140800,915676820,4255,4255,4255,4255,50
|
|
20230816,140700,915464070,4255,4255,4255,4255,196
|
|
20230816,140600,914630090,4255,4255,4255,4255,271
|
|
20230816,140500,913476985,4255,4255,4255,4255,23
|
|
20230816,140400,913379120,4255,4255,4255,4255,0
|
|
20230816,140300,913379120,4255,4240,4255,4240,10550
|
|
20230816,140200,868546175,4240,4240,4240,4240,10
|
|
20230816,140100,868503775,4240,4240,4240,4240,55
|
|
20230816,140000,868270575,4240,4240,4240,4240,1
|
|
20230816,135900,868266335,4230,4230,4230,4230,150
|
|
20230816,135800,867631835,4230,4230,4230,4230,0
|
|
20230816,135700,867631835,4230,4230,4230,4230,5
|
|
20230816,135600,867610685,4230,4230,4230,4230,123
|
|
20230816,135500,867090395,4230,4230,4230,4230,22
|
|
20230816,135400,866997335,4230,4225,4230,4225,607
|
|
20230816,135300,864429790,4225,4225,4225,4225,2
|
|
20230816,135200,864421340,4225,4230,4230,4225,68
|
|
20230816,135100,864133730,4230,4230,4230,4230,11
|
|
20230816,135000,864087200,4230,4230,4230,4230,101
|
|
20230816,134900,863659970,4230,4225,4230,4225,48
|
|
20230816,134800,863456985,4225,4235,4235,4225,43
|
|
20230816,134700,863275270,4225,4225,4225,4225,261
|
|
20230816,134600,862172545,4225,4225,4225,4225,529
|
|
20230816,134500,859937520,4225,4235,4235,4225,199
|
|
20230816,134400,859096685,4225,4225,4225,4225,494
|
|
20230816,134300,857009535,4225,4230,4230,4220,1267
|
|
20230816,134200,851651875,4230,4240,4240,4230,1836
|
|
20230816,134100,843870810,4250,4245,4250,4240,177
|
|
20230816,134000,843119190,4245,4245,4245,4245,110
|
|
20230816,133900,842652240,4245,4250,4250,4245,169
|
|
20230816,133800,841934570,4250,4250,4250,4250,0
|
|
20230816,133700,841934570,4250,4240,4255,4240,287
|
|
20230816,133600,840715315,4240,4240,4240,4240,1040
|
|
20230816,133500,836305715,4240,4250,4255,4240,2630
|
|
20230816,133400,825138965,4255,4255,4255,4255,130
|
|
20230816,133300,824585815,4250,4255,4255,4250,6879
|
|
20230816,133200,795349715,4255,4250,4255,4250,426
|
|
20230816,133100,793539210,4255,4255,4255,4255,116
|
|
20230816,133000,793045630,4255,4270,4270,4255,3746
|
|
20230816,132900,777089450,4270,4270,4270,4270,1
|
|
20230816,132800,777085180,4265,4265,4265,4265,12
|
|
20230816,132700,777034000,4265,4270,4270,4265,336
|
|
20230816,132600,775599340,4280,4280,4280,4280,0
|
|
20230816,132500,775599340,4280,4280,4280,4280,0
|
|
20230816,132400,775599340,4280,4280,4280,4280,43
|
|
20230816,132300,775415300,4280,4280,4280,4280,0
|
|
20230816,132200,775415300,4280,4280,4280,4280,10
|
|
20230816,132100,775372500,4280,4280,4280,4280,1
|
|
20230816,132000,775368220,4285,4280,4285,4270,1555
|
|
20230816,131900,768723200,4285,4285,4285,4285,0
|
|
20230816,131800,768723200,4285,4285,4285,4285,1
|
|
20230816,131700,768718915,4280,4280,4280,4280,41
|
|
20230816,131600,768543435,4275,4275,4275,4275,0
|
|
20230816,131500,768543435,4275,4275,4275,4275,0
|
|
20230816,131400,768543435,4275,4275,4275,4275,73
|
|
20230816,131300,768231360,4270,4270,4270,4270,4
|
|
20230816,131200,768214280,4275,4280,4280,4275,113
|
|
20230816,131100,767731200,4275,4270,4275,4270,18
|
|
20230816,131000,767654325,4275,4275,4275,4275,359
|
|
20230816,130900,766119600,4275,4275,4275,4275,72
|
|
20230816,130800,765811800,4275,4280,4280,4275,8
|
|
20230816,130700,765777585,4280,4275,4285,4275,141
|
|
20230816,130600,765173650,4285,4285,4285,4285,0
|
|
20230816,130500,765173650,4285,4285,4285,4285,0
|
|
20230816,130400,765173650,4285,4285,4285,4285,0
|
|
20230816,130300,765173650,4285,4285,4285,4285,0
|
|
20230816,130200,765173650,4285,4265,4285,4265,90
|
|
20230816,130100,764789780,4265,4265,4265,4265,0
|
|
20230816,130000,764789780,4265,4265,4265,4265,3
|
|
20230816,125900,764776985,4285,4285,4285,4285,1
|
|
20230816,125800,764772700,4265,4265,4265,4265,149
|
|
20230816,125700,764137215,4265,4275,4275,4265,992
|
|
20230816,125600,759902210,4280,4280,4280,4280,397
|
|
20230816,125500,758203050,4280,4280,4280,4280,0
|
|
20230816,125400,758203050,4280,4280,4280,4280,0
|
|
20230816,125300,758203050,4280,4285,4285,4280,54
|
|
20230816,125200,757971905,4285,4280,4285,4280,248
|
|
20230816,125100,756910460,4280,4280,4280,4280,33
|
|
20230816,125000,756769220,4280,4280,4280,4280,113
|
|
20230816,124900,756285580,4280,4295,4295,4280,294
|
|
20230816,124800,755025310,4300,4305,4305,4300,84
|
|
20230816,124700,754664095,4305,4305,4305,4300,50
|
|
20230816,124600,754448880,4305,4300,4305,4300,113
|
|
20230816,124500,753962975,4300,4295,4300,4295,45
|
|
20230816,124400,753769695,4300,4300,4300,4300,0
|
|
20230816,124300,753769695,4300,4295,4300,4295,1058
|
|
20230816,124200,749220575,4295,4295,4295,4295,2
|
|
20230816,124100,749211985,4295,4295,4295,4295,5
|
|
20230816,124000,749190510,4295,4290,4295,4290,43
|
|
20230816,123900,749006030,4280,4280,4280,4280,369
|
|
20230816,123800,747426710,4290,4290,4290,4290,0
|
|
20230816,123700,747426710,4290,4280,4290,4280,57
|
|
20230816,123600,747182660,4280,4280,4280,4280,81
|
|
20230816,123500,746835980,4270,4270,4270,4270,1
|
|
20230816,123400,746831710,4265,4290,4290,4265,7
|
|
20230816,123300,746801805,4260,4290,4290,4260,1000
|
|
20230816,123200,742534170,4300,4300,4300,4290,23
|
|
20230816,123100,742435370,4300,4300,4300,4300,1
|
|
20230816,123000,742431070,4295,4295,4295,4275,78
|
|
20230816,122900,742096080,4300,4295,4300,4295,120
|
|
20230816,122800,741580665,4295,4270,4295,4270,191
|
|
20230816,122700,740763200,4280,4295,4295,4280,2018
|
|
20230816,122600,732105735,4285,4285,4295,4285,6
|
|
20230816,122500,732080015,4295,4295,4295,4295,0
|
|
20230816,122400,732080015,4295,4295,4295,4295,0
|
|
20230816,122300,732080015,4295,4290,4295,4290,221
|
|
20230816,122200,731131400,4290,4270,4290,4260,920
|
|
20230816,122100,727205620,4290,4290,4290,4290,0
|
|
20230816,122000,727205620,4290,4290,4290,4290,1
|
|
20230816,121900,727201330,4295,4295,4295,4295,10
|
|
20230816,121800,727158380,4295,4295,4295,4295,0
|
|
20230816,121700,727158380,4295,4295,4295,4295,0
|
|
20230816,121600,727158380,4295,4295,4295,4295,0
|
|
20230816,121500,727158380,4295,4295,4295,4295,10
|
|
20230816,121400,727115430,4295,4295,4295,4295,0
|
|
20230816,121300,727115430,4295,4295,4295,4295,1
|
|
20230816,121200,727111135,4295,4295,4295,4295,0
|
|
20230816,121100,727111135,4295,4295,4295,4295,3
|
|
20230816,121000,727098250,4295,4295,4295,4295,0
|
|
20230816,120900,727098250,4295,4295,4295,4295,0
|
|
20230816,120800,727098250,4295,4260,4295,4260,222
|
|
20230816,120700,726151780,4260,4295,4295,4260,356
|
|
20230816,120600,724630050,4300,4300,4300,4300,2
|
|
20230816,120500,724621450,4295,4285,4295,4285,2005
|
|
20230816,120400,716018675,4285,4285,4285,4285,20
|
|
20230816,120300,715932975,4285,4285,4285,4285,0
|
|
20230816,120200,715932975,4285,4280,4285,4280,214
|
|
20230816,120100,715017045,4280,4255,4280,4255,10
|
|
20230816,120000,714974295,4280,4255,4280,4255,120
|
|
20230816,115900,714461400,4250,4265,4285,4250,765
|
|
20230816,115800,711201535,4285,4285,4285,4265,442
|
|
20230816,115700,709307725,4260,4265,4285,4260,617
|
|
20230816,115600,706669175,4280,4280,4280,4280,547
|
|
20230816,115500,704328015,4255,4280,4280,4255,3
|
|
20230816,115400,704315225,4255,4280,4280,4255,34
|
|
20230816,115300,704169805,4280,4265,4280,4255,1600
|
|
20230816,115200,697348035,4260,4275,4275,4260,104
|
|
20230816,115100,696904550,4275,4275,4280,4275,180
|
|
20230816,115000,696135045,4280,4275,4285,4250,9056
|
|
20230816,114900,657551170,4285,4290,4290,4280,874
|
|
20230816,114800,653809090,4285,4285,4290,4280,664
|
|
20230816,114700,650965020,4290,4300,4300,4285,545
|
|
20230816,114600,648626705,4300,4295,4300,4290,73
|
|
20230816,114500,648313370,4295,4305,4305,4295,1107
|
|
20230816,114400,643555105,4310,4305,4310,4305,3
|
|
20230816,114300,643542185,4310,4310,4310,4305,55
|
|
20230816,114200,643305155,4310,4310,4310,4310,0
|
|
20230816,114100,643305155,4310,4310,4310,4305,73
|
|
20230816,114000,642990875,4310,4310,4310,4310,114
|
|
20230816,113900,642499535,4305,4305,4305,4305,1
|
|
20230816,113800,642495230,4300,4300,4300,4300,0
|
|
20230816,113700,642495230,4300,4300,4300,4300,2
|
|
20230816,113600,642486630,4295,4320,4320,4295,38
|
|
20230816,113500,642322495,4325,4315,4325,4315,111
|
|
20230816,113400,641843020,4325,4325,4325,4325,1
|
|
20230816,113300,641838695,4320,4305,4325,4295,404
|
|
20230816,113200,640101725,4330,4330,4330,4330,15
|
|
20230816,113100,640036775,4330,4330,4330,4330,0
|
|
20230816,113000,640036775,4330,4330,4330,4330,0
|
|
20230816,112900,640036775,4330,4330,4330,4330,1
|
|
20230816,112800,640032445,4310,4325,4330,4310,12
|
|
20230816,112700,639980690,4285,4330,4330,4280,1031
|
|
20230816,112600,635545045,4315,4330,4330,4315,320
|
|
20230816,112500,634163405,4310,4315,4330,4310,734
|
|
20230816,112400,630998730,4315,4315,4315,4315,0
|
|
20230816,112300,630998730,4315,4315,4315,4315,1
|
|
20230816,112200,630994415,4310,4310,4310,4310,0
|
|
20230816,112100,630994415,4310,4310,4310,4310,1
|
|
20230816,112000,630990105,4335,4335,4335,4335,1
|
|
20230816,111900,630985770,4310,4310,4335,4290,2006
|
|
20230816,111800,622361965,4335,4335,4335,4335,200
|
|
20230816,111700,621494965,4335,4335,4340,4335,502
|
|
20230816,111600,619318790,4335,4330,4335,4330,21
|
|
20230816,111500,619227855,4330,4330,4330,4330,3
|
|
20230816,111400,619214865,4305,4300,4305,4300,70
|
|
20230816,111300,618913860,4330,4330,4330,4300,92
|
|
20230816,111200,618518200,4300,4300,4300,4300,362
|
|
20230816,111100,616961600,4300,4300,4300,4300,0
|
|
20230816,111000,616961600,4300,4300,4300,4300,51
|
|
20230816,110900,616742300,4290,4290,4290,4290,20
|
|
20230816,110800,616656500,4290,4290,4335,4290,29
|
|
20230816,110700,616530875,4335,4305,4340,4255,5304
|
|
20230816,110600,593837915,4330,4320,4330,4310,1563
|
|
20230816,110500,587100130,4345,4345,4345,4345,0
|
|
20230816,110400,587100130,4345,4345,4345,4345,0
|
|
20230816,110300,587100130,4345,4345,4345,4345,0
|
|
20230816,110200,587100130,4345,4345,4345,4345,1
|
|
20230816,110100,587095785,4305,4305,4305,4305,9
|
|
20230816,110000,587057040,4345,4345,4345,4300,462
|
|
20230816,105900,585062585,4325,4325,4325,4325,2
|
|
20230816,105800,585053935,4345,4345,4345,4345,2
|
|
20230816,105700,585045245,4345,4345,4345,4345,3
|
|
20230816,105600,585032210,4345,4355,4355,4310,3155
|
|
20230816,105500,571396400,4355,4340,4355,4340,2
|
|
20230816,105400,571387705,4355,4355,4355,4355,0
|
|
20230816,105300,571387705,4355,4355,4355,4355,0
|
|
20230816,105200,571387705,4355,4345,4355,4345,75
|
|
20230816,105100,571061815,4345,4345,4345,4345,1
|
|
20230816,105000,571057470,4355,4340,4355,4330,3736
|
|
20230816,104900,554870655,4350,4350,4350,4350,1
|
|
20230816,104800,554866305,4355,4340,4355,4340,121
|
|
20230816,104700,554341135,4355,4340,4355,4340,2
|
|
20230816,104600,554332440,4355,4355,4355,4355,0
|
|
20230816,104500,554332440,4355,4355,4360,4355,202
|
|
20230816,104400,553452725,4360,4355,4360,4355,202
|
|
20230816,104300,552573010,4335,4350,4350,4335,800
|
|
20230816,104200,549097510,4350,4340,4350,4335,358
|
|
20230816,104100,547544280,4355,4355,4355,4355,1
|
|
20230816,104000,547539925,4360,4360,4360,4360,0
|
|
20230816,103900,547539925,4360,4360,4360,4360,0
|
|
20230816,103800,547539925,4360,4340,4360,4340,305
|
|
20230816,103700,546216125,4360,4355,4360,4340,263
|
|
20230816,103600,545073755,4355,4350,4355,4350,21
|
|
20230816,103500,544982400,4355,4355,4355,4355,0
|
|
20230816,103400,544982400,4355,4360,4360,4335,85
|
|
20230816,103300,544613655,4355,4340,4355,4335,688
|
|
20230816,103200,541622440,4335,4335,4335,4335,181
|
|
20230816,103100,540837805,4335,4325,4335,4320,908
|
|
20230816,103000,536911140,4325,4325,4325,4315,253
|
|
20230816,102900,535818935,4325,4325,4325,4325,28
|
|
20230816,102800,535697835,4325,4325,4325,4325,56
|
|
20230816,102700,535455635,4325,4325,4325,4320,60
|
|
20230816,102600,535196185,4325,4325,4325,4325,0
|
|
20230816,102500,535196185,4325,4305,4325,4305,229
|
|
20230816,102400,534210320,4325,4325,4325,4325,5
|
|
20230816,102300,534188695,4325,4320,4325,4305,91
|
|
20230816,102200,533795825,4325,4320,4325,4320,25
|
|
20230816,102100,533687720,4325,4325,4325,4320,105
|
|
20230816,102000,533233615,4325,4325,4325,4325,26
|
|
20230816,101900,533121165,4325,4325,4325,4325,0
|
|
20230816,101800,533121165,4325,4325,4325,4325,0
|
|
20230816,101700,533121165,4325,4330,4330,4325,51
|
|
20230816,101600,532900340,4330,4330,4330,4330,2
|
|
20230816,101500,532891680,4330,4320,4330,4320,108
|
|
20230816,101400,532425100,4330,4325,4330,4315,2582
|
|
20230816,101300,521274065,4335,4335,4335,4335,0
|
|
20230816,101200,521274065,4335,4335,4335,4335,1
|
|
20230816,101100,521269730,4340,4340,4340,4340,2
|
|
20230816,101000,521261050,4345,4345,4345,4345,1
|
|
20230816,100900,521256705,4350,4350,4350,4350,0
|
|
20230816,100800,521256705,4350,4330,4355,4315,1675
|
|
20230816,100700,514018540,4360,4330,4360,4330,328
|
|
20230816,100600,512590160,4330,4315,4330,4315,1465
|
|
20230816,100500,506263730,4315,4315,4315,4260,3786
|
|
20230816,100400,490074600,4315,4320,4320,4315,3
|
|
20230816,100300,490061645,4295,4295,4295,4295,1173
|
|
20230816,100200,485023610,4320,4295,4320,4295,1700
|
|
20230816,100100,477698380,4310,4305,4310,4300,515
|
|
20230816,100000,475483780,4305,4295,4305,4295,502
|
|
20230816,095900,473322680,4305,4310,4310,4305,6
|
|
20230816,095800,473296825,4295,4310,4310,4295,33
|
|
20230816,095700,473155015,4305,4305,4305,4305,201
|
|
20230816,095600,472289710,4310,4290,4310,4280,1631
|
|
20230816,095500,465302970,4310,4305,4310,4290,1146
|
|
20230816,095400,460383040,4310,4310,4310,4310,1
|
|
20230816,095300,460378730,4315,4315,4315,4315,1
|
|
20230816,095200,460374415,4300,4300,4300,4300,15
|
|
20230816,095100,460309915,4315,4315,4315,4315,1
|
|
20230816,095000,460305600,4315,4315,4315,4315,24
|
|
20230816,094900,460202040,4320,4320,4320,4320,88
|
|
20230816,094800,459821880,4320,4320,4320,4320,59
|
|
20230816,094700,459567000,4320,4320,4320,4320,5
|
|
20230816,094600,459545400,4320,4300,4320,4290,969
|
|
20230816,094500,455385600,4325,4325,4325,4325,1
|
|
20230816,094400,455381275,4300,4325,4325,4300,158
|
|
20230816,094300,454701050,4325,4300,4325,4275,1855
|
|
20230816,094200,446762025,4300,4300,4300,4275,1820
|
|
20230816,094100,438971030,4280,4290,4300,4280,2066
|
|
20230816,094000,430124860,4290,4300,4300,4290,346
|
|
20230816,093900,428639980,4285,4300,4300,4285,3733
|
|
20230816,093800,412633750,4320,4290,4320,4290,319
|
|
20230816,093700,411265210,4325,4325,4325,4325,0
|
|
20230816,093600,411265210,4325,4310,4325,4275,2353
|
|
20230816,093500,401133505,4320,4300,4325,4300,459
|
|
20230816,093400,399159735,4325,4325,4325,4300,4758
|
|
20230816,093300,378675995,4325,4325,4325,4325,1
|
|
20230816,093200,378671670,4310,4325,4325,4310,2
|
|
20230816,093100,378663035,4325,4315,4325,4310,3043
|
|
20230816,093000,365547040,4315,4310,4325,4310,905
|
|
20230816,092900,361642140,4310,4325,4325,4310,355
|
|
20230816,092800,360110575,4325,4325,4325,4305,1920
|
|
20230816,092700,351819040,4325,4325,4325,4325,2
|
|
20230816,092600,351810390,4330,4320,4330,4300,6650
|
|
20230816,092500,323161930,4320,4335,4335,4320,1412
|
|
20230816,092400,317059750,4335,4340,4340,4325,339
|
|
20230816,092300,315592845,4340,4345,4360,4325,730
|
|
20230816,092200,312432570,4360,4350,4365,4340,472
|
|
20230816,092100,310383150,4350,4340,4350,4340,1169
|
|
20230816,092000,305308505,4340,4320,4340,4320,19
|
|
20230816,091900,305226065,4345,4350,4350,4315,1590
|
|
20230816,091800,298356210,4350,4345,4350,4320,1432
|
|
20230816,091700,292167440,4345,4375,4375,4320,11348
|
|
20230816,091600,243045425,4375,4340,4375,4340,63
|
|
20230816,091500,242771720,4375,4345,4380,4340,352
|
|
20230816,091400,241242195,4380,4380,4395,4340,4062
|
|
20230816,091300,223461205,4380,4375,4380,4335,1084
|
|
20230816,091200,218738630,4345,4375,4375,4335,67
|
|
20230816,091100,218447095,4330,4390,4390,4330,5413
|
|
20230816,091000,194935965,4390,4360,4390,4360,13
|
|
20230816,090900,194878955,4390,4385,4390,4385,2038
|
|
20230816,090800,185933680,4345,4355,4395,4345,9346
|
|
20230816,090700,145250255,4355,4360,4420,4355,3988
|
|
20230816,090600,127811230,4355,4425,4425,4355,2281
|
|
20230816,090500,117822500,4390,4455,4455,4385,4029
|
|
20230816,090400,100100240,4465,4460,4465,4410,1281
|
|
20230816,090300,94418945,4460,4450,4470,4400,3918
|
|
20230816,090200,77115605,4450,4485,4485,4430,1070
|
|
20230816,090100,72348755,4485,4520,4520,4455,6832
|
|
20230816,090000,41842115,4520,4460,4520,4460,9367
|