639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,193600,447851720,3660,3660,3660,3660,401
|
|
20230810,193500,447851720,3660,3660,3660,3660,0
|
|
20230810,193400,447851720,3660,3660,3660,3660,0
|
|
20230810,193300,447851720,3660,3660,3660,3660,0
|
|
20230810,193200,447851720,3660,3660,3660,3660,0
|
|
20230810,193100,447851720,3660,3660,3660,3660,0
|
|
20230810,193000,447851720,3660,3660,3660,3660,0
|
|
20230810,192900,447851720,3660,3660,3660,3660,0
|
|
20230810,192800,447851720,3660,3660,3660,3660,0
|
|
20230810,192700,447851720,3660,3660,3660,3660,0
|
|
20230810,192600,447851720,3660,3660,3660,3660,0
|
|
20230810,192500,447851720,3660,3660,3660,3660,0
|
|
20230810,192400,447851720,3660,3660,3660,3660,0
|
|
20230810,192300,447851720,3660,3660,3660,3660,0
|
|
20230810,192200,447851720,3660,3660,3660,3660,0
|
|
20230810,192100,447851720,3660,3660,3660,3660,0
|
|
20230810,192000,447851720,3660,3660,3660,3660,0
|
|
20230810,191900,447851720,3660,3660,3660,3660,0
|
|
20230810,191800,447851720,3660,3660,3660,3660,0
|
|
20230810,191700,447851720,3660,3660,3660,3660,0
|
|
20230810,191600,447851720,3660,3660,3660,3660,0
|
|
20230810,191500,447851720,3660,3660,3660,3660,0
|
|
20230810,191400,447851720,3660,3660,3660,3660,0
|
|
20230810,191300,447851720,3660,3660,3660,3660,0
|
|
20230810,191200,447851720,3660,3660,3660,3660,0
|
|
20230810,191100,447851720,3660,3660,3660,3660,0
|
|
20230810,191000,447851720,3660,3660,3660,3660,0
|
|
20230810,190900,447851720,3660,3660,3660,3660,0
|
|
20230810,190800,447851720,3660,3660,3660,3660,0
|
|
20230810,190700,447851720,3660,3660,3660,3660,0
|
|
20230810,190600,447851720,3660,3660,3660,3660,401
|
|
20230810,190500,447851720,3660,3660,3660,3660,0
|
|
20230810,190400,447851720,3660,3660,3660,3660,0
|
|
20230810,190300,447851720,3660,3660,3660,3660,0
|
|
20230810,190200,447851720,3660,3660,3660,3660,0
|
|
20230810,190100,447851720,3660,3660,3660,3660,0
|
|
20230810,190000,447851720,3660,3660,3660,3660,0
|
|
20230810,185900,447851720,3660,3660,3660,3660,0
|
|
20230810,185800,447851720,3660,3660,3660,3660,0
|
|
20230810,185700,447851720,3660,3660,3660,3660,0
|
|
20230810,185600,447851720,3660,3660,3660,3660,0
|
|
20230810,185500,447851720,3660,3660,3660,3660,0
|
|
20230810,185400,447851720,3660,3660,3660,3660,0
|
|
20230810,185300,447851720,3660,3660,3660,3660,0
|
|
20230810,185200,447851720,3660,3660,3660,3660,0
|
|
20230810,185100,447851720,3660,3660,3660,3660,0
|
|
20230810,185000,447851720,3660,3660,3660,3660,0
|
|
20230810,184900,447851720,3660,3660,3660,3660,0
|
|
20230810,184800,447851720,3660,3660,3660,3660,0
|
|
20230810,184700,447851720,3660,3660,3660,3660,0
|
|
20230810,184600,447851720,3660,3660,3660,3660,0
|
|
20230810,184500,447851720,3660,3660,3660,3660,0
|
|
20230810,184400,447851720,3660,3660,3660,3660,0
|
|
20230810,184300,447851720,3660,3660,3660,3660,0
|
|
20230810,184200,447851720,3660,3660,3660,3660,0
|
|
20230810,184100,447851720,3660,3660,3660,3660,0
|
|
20230810,184000,447851720,3660,3660,3660,3660,0
|
|
20230810,183900,447851720,3660,3660,3660,3660,0
|
|
20230810,183800,447851720,3660,3660,3660,3660,0
|
|
20230810,183700,447851720,3660,3660,3660,3660,0
|
|
20230810,183600,447851720,3660,3660,3660,3660,401
|
|
20230810,183500,447851720,3660,3660,3660,3660,0
|
|
20230810,183400,447851720,3660,3660,3660,3660,0
|
|
20230810,183300,447851720,3660,3660,3660,3660,0
|
|
20230810,183200,447851720,3660,3660,3660,3660,0
|
|
20230810,183100,447851720,3660,3660,3660,3660,0
|
|
20230810,183000,447851720,3660,3660,3660,3660,0
|
|
20230810,182900,447851720,3660,3660,3660,3660,0
|
|
20230810,182800,447851720,3660,3660,3660,3660,0
|
|
20230810,182700,447851720,3660,3660,3660,3660,0
|
|
20230810,182600,447851720,3660,3660,3660,3660,0
|
|
20230810,182500,447851720,3660,3660,3660,3660,0
|
|
20230810,182400,447851720,3660,3660,3660,3660,0
|
|
20230810,182300,447851720,3660,3660,3660,3660,0
|
|
20230810,182200,447851720,3660,3660,3660,3660,0
|
|
20230810,182100,447851720,3660,3660,3660,3660,0
|
|
20230810,182000,447851720,3660,3660,3660,3660,0
|
|
20230810,181900,447851720,3660,3660,3660,3660,0
|
|
20230810,181800,447851720,3660,3660,3660,3660,0
|
|
20230810,181700,447851720,3660,3660,3660,3660,0
|
|
20230810,181600,447851720,3660,3660,3660,3660,0
|
|
20230810,181500,447851720,3660,3660,3660,3660,0
|
|
20230810,181400,447851720,3660,3660,3660,3660,0
|
|
20230810,181300,447851720,3660,3660,3660,3660,0
|
|
20230810,181200,447851720,3660,3660,3660,3660,0
|
|
20230810,181100,447851720,3660,3660,3660,3660,0
|
|
20230810,181000,447851720,3660,3660,3660,3660,0
|
|
20230810,180900,447851720,3660,3660,3660,3660,0
|
|
20230810,180800,447851720,3660,3660,3660,3660,0
|
|
20230810,180700,447851720,3660,3660,3660,3660,0
|
|
20230810,180600,447851720,3660,3660,3660,3660,401
|
|
20230810,180500,447851720,3660,3660,3660,3660,0
|
|
20230810,180400,447851720,3660,3660,3660,3660,0
|
|
20230810,180300,447851720,3660,3660,3660,3660,0
|
|
20230810,180200,447851720,3660,3660,3660,3660,0
|
|
20230810,180100,447851720,3660,3660,3660,3660,0
|
|
20230810,180000,447851720,3660,3660,3660,3660,0
|
|
20230810,175900,447851720,3660,3660,3660,3660,0
|
|
20230810,175800,447851720,3660,3660,3660,3660,0
|
|
20230810,175700,447851720,3660,3660,3660,3660,0
|
|
20230810,175600,447851720,3660,3660,3660,3660,0
|
|
20230810,175500,447851720,3660,3660,3660,3660,0
|
|
20230810,175400,447851720,3660,3660,3660,3660,0
|
|
20230810,175300,447851720,3660,3660,3660,3660,0
|
|
20230810,175200,447851720,3660,3660,3660,3660,0
|
|
20230810,175100,447851720,3660,3660,3660,3660,0
|
|
20230810,175000,447851720,3660,3660,3660,3660,0
|
|
20230810,174900,447851720,3660,3660,3660,3660,0
|
|
20230810,174800,447851720,3660,3660,3660,3660,0
|
|
20230810,174700,447851720,3660,3660,3660,3660,0
|
|
20230810,174600,447851720,3660,3660,3660,3660,0
|
|
20230810,174500,447851720,3660,3660,3660,3660,0
|
|
20230810,174400,447851720,3660,3660,3660,3660,0
|
|
20230810,174300,447851720,3660,3660,3660,3660,0
|
|
20230810,174200,447851720,3660,3660,3660,3660,0
|
|
20230810,174100,447851720,3660,3660,3660,3660,0
|
|
20230810,174000,447851720,3660,3660,3660,3660,0
|
|
20230810,173900,447851720,3660,3660,3660,3660,0
|
|
20230810,173800,447851720,3660,3660,3660,3660,0
|
|
20230810,173700,447851720,3660,3660,3660,3660,0
|
|
20230810,173600,447851720,3660,3660,3660,3660,401
|
|
20230810,173500,447851720,3660,3660,3660,3660,0
|
|
20230810,173400,447851720,3660,3660,3660,3660,0
|
|
20230810,173300,447851720,3660,3660,3660,3660,0
|
|
20230810,173200,447851720,3660,3660,3660,3660,0
|
|
20230810,173100,447851720,3660,3660,3660,3660,0
|
|
20230810,173000,447851720,3660,3660,3660,3660,0
|
|
20230810,172900,447851720,3660,3660,3660,3660,0
|
|
20230810,172800,447851720,3660,3660,3660,3660,0
|
|
20230810,172700,447851720,3660,3660,3660,3660,0
|
|
20230810,172600,447851720,3660,3660,3660,3660,0
|
|
20230810,172500,447851720,3660,3660,3660,3660,0
|
|
20230810,172400,447851720,3660,3660,3660,3660,0
|
|
20230810,172300,447851720,3660,3660,3660,3660,0
|
|
20230810,172200,447851720,3660,3660,3660,3660,0
|
|
20230810,172100,447851720,3660,3660,3660,3660,0
|
|
20230810,172000,447851720,3660,3660,3660,3660,0
|
|
20230810,171900,447851720,3660,3660,3660,3660,0
|
|
20230810,171800,447851720,3660,3660,3660,3660,0
|
|
20230810,171700,447851720,3660,3660,3660,3660,0
|
|
20230810,171600,447851720,3660,3660,3660,3660,0
|
|
20230810,171500,447851720,3660,3660,3660,3660,0
|
|
20230810,171400,447851720,3660,3660,3660,3660,0
|
|
20230810,171300,447851720,3660,3660,3660,3660,0
|
|
20230810,171200,447851720,3660,3660,3660,3660,0
|
|
20230810,171100,447851720,3660,3660,3660,3660,0
|
|
20230810,171000,447851720,3660,3660,3660,3660,0
|
|
20230810,170900,447851720,3660,3660,3660,3660,0
|
|
20230810,170800,447851720,3660,3660,3660,3660,0
|
|
20230810,170700,447851720,3660,3660,3660,3660,0
|
|
20230810,170600,447851720,3660,3660,3660,3660,401
|
|
20230810,170500,447851720,3660,3660,3660,3660,0
|
|
20230810,170400,447851720,3660,3660,3660,3660,0
|
|
20230810,170300,447851720,3660,3660,3660,3660,0
|
|
20230810,170200,447851720,3660,3660,3660,3660,0
|
|
20230810,170100,447851720,3660,3660,3660,3660,0
|
|
20230810,170000,447851720,3660,3660,3660,3660,0
|
|
20230810,165900,447851720,3660,3660,3660,3660,0
|
|
20230810,165800,447851720,3660,3660,3660,3660,0
|
|
20230810,165700,447851720,3660,3660,3660,3660,0
|
|
20230810,165600,447851720,3660,3660,3660,3660,0
|
|
20230810,165500,447851720,3660,3660,3660,3660,0
|
|
20230810,165400,447851720,3660,3660,3660,3660,0
|
|
20230810,165300,447851720,3660,3660,3660,3660,0
|
|
20230810,165200,447851720,3660,3660,3660,3660,0
|
|
20230810,165100,447851720,3660,3660,3660,3660,0
|
|
20230810,165000,447851720,3660,3660,3660,3660,0
|
|
20230810,164900,447851720,3660,3660,3660,3660,0
|
|
20230810,164800,447851720,3660,3660,3660,3660,0
|
|
20230810,164700,447851720,3660,3660,3660,3660,0
|
|
20230810,164600,447851720,3660,3660,3660,3660,0
|
|
20230810,164500,447851720,3660,3660,3660,3660,0
|
|
20230810,164400,447851720,3660,3660,3660,3660,0
|
|
20230810,164300,447851720,3660,3660,3660,3660,0
|
|
20230810,164200,447851720,3660,3660,3660,3660,0
|
|
20230810,164100,447851720,3660,3660,3660,3660,0
|
|
20230810,164000,447851720,3660,3660,3660,3660,0
|
|
20230810,163900,447851720,3660,3660,3660,3660,0
|
|
20230810,163800,447851720,3660,3660,3660,3660,0
|
|
20230810,163700,447851720,3660,3660,3660,3660,0
|
|
20230810,163600,447851720,3660,3660,3660,3660,401
|
|
20230810,163500,447851720,3660,3660,3660,3660,0
|
|
20230810,163400,447851720,3660,3660,3660,3660,0
|
|
20230810,163300,447851720,3660,3660,3660,3660,0
|
|
20230810,163200,447851720,3660,3660,3660,3660,0
|
|
20230810,163100,447851720,3660,3660,3660,3660,0
|
|
20230810,163000,447851720,3660,3660,3660,3660,0
|
|
20230810,162900,447851720,3660,3660,3660,3660,0
|
|
20230810,162800,447851720,3660,3660,3660,3660,0
|
|
20230810,162700,447851720,3660,3660,3660,3660,0
|
|
20230810,162600,447851720,3660,3660,3660,3660,0
|
|
20230810,162500,447851720,3660,3660,3660,3660,0
|
|
20230810,162400,447851720,3660,3660,3660,3660,0
|
|
20230810,162300,447851720,3660,3660,3660,3660,0
|
|
20230810,162200,447851720,3660,3660,3660,3660,0
|
|
20230810,162100,447851720,3660,3660,3660,3660,0
|
|
20230810,162000,447851720,3660,3660,3660,3660,0
|
|
20230810,161900,447851720,3660,3660,3660,3660,0
|
|
20230810,161800,447851720,3660,3660,3660,3660,0
|
|
20230810,161700,447851720,3660,3660,3660,3660,0
|
|
20230810,161600,447851720,3660,3660,3660,3660,0
|
|
20230810,161500,447851720,3660,3660,3660,3660,0
|
|
20230810,161400,447851720,3660,3660,3660,3660,0
|
|
20230810,161300,447851720,3660,3660,3660,3660,0
|
|
20230810,161200,447851720,3660,3660,3660,3660,0
|
|
20230810,161100,447851720,3660,3660,3660,3660,0
|
|
20230810,161000,447851720,3660,3660,3660,3660,0
|
|
20230810,160900,447851720,3660,3660,3660,3660,0
|
|
20230810,160800,447851720,3660,3660,3660,3660,0
|
|
20230810,160700,447851720,3660,3660,3660,3660,0
|
|
20230810,160600,447851720,3660,3660,3660,3660,401
|
|
20230810,160500,447851720,3660,3660,3660,3660,0
|
|
20230810,160400,447851720,3660,3660,3660,3660,0
|
|
20230810,160300,447851720,3660,3660,3660,3660,0
|
|
20230810,160200,447851720,3660,3660,3660,3660,0
|
|
20230810,160100,447851720,3660,3660,3660,3660,0
|
|
20230810,160000,447851720,3660,3660,3660,3660,0
|
|
20230810,155900,447851720,3660,3660,3660,3660,0
|
|
20230810,155800,447851720,3660,3660,3660,3660,0
|
|
20230810,155700,447851720,3660,3660,3660,3660,0
|
|
20230810,155600,447851720,3660,3660,3660,3660,0
|
|
20230810,155500,447851720,3660,3660,3660,3660,0
|
|
20230810,155400,447851720,3660,3660,3660,3660,0
|
|
20230810,155300,447851720,3660,3660,3660,3660,0
|
|
20230810,155200,447851720,3660,3660,3660,3660,0
|
|
20230810,155100,447851720,3660,3660,3660,3660,0
|
|
20230810,155000,447851720,3660,3660,3660,3660,0
|
|
20230810,154900,447851720,3660,3660,3660,3660,0
|
|
20230810,154800,447851720,3660,3660,3660,3660,0
|
|
20230810,154700,447851720,3660,3660,3660,3660,0
|
|
20230810,154600,447851720,3660,3660,3660,3660,0
|
|
20230810,154500,447851720,3660,3660,3660,3660,0
|
|
20230810,154400,447851720,3660,3660,3660,3660,0
|
|
20230810,154300,447851720,3660,3660,3660,3660,0
|
|
20230810,154200,447851720,3660,3660,3660,3660,0
|
|
20230810,154100,447851720,3660,3660,3660,3660,0
|
|
20230810,154000,447851720,3660,3660,3660,3660,0
|
|
20230810,153900,447851720,3660,3660,3660,3660,0
|
|
20230810,153800,447851720,3660,3660,3660,3660,0
|
|
20230810,153700,447851720,3660,3660,3660,3660,0
|
|
20230810,153600,447851720,3660,3660,3660,3660,401
|
|
20230810,153500,447851720,3660,3660,3660,3660,0
|
|
20230810,153400,447851720,3660,3660,3660,3660,0
|
|
20230810,153300,447851720,3660,3660,3660,3660,0
|
|
20230810,153200,447851720,3660,3660,3660,3660,0
|
|
20230810,153100,447851720,3660,3660,3660,3660,0
|
|
20230810,153000,447851720,3660,3660,3660,3660,401
|
|
20230810,152900,446384060,3625,3625,3625,3625,0
|
|
20230810,152800,446384060,3625,3625,3625,3625,0
|
|
20230810,152700,446384060,3625,3625,3625,3625,0
|
|
20230810,152600,446384060,3625,3625,3625,3625,0
|
|
20230810,152500,446384060,3625,3625,3625,3625,0
|
|
20230810,152400,446384060,3625,3625,3625,3625,0
|
|
20230810,152300,446384060,3625,3625,3625,3625,0
|
|
20230810,152200,446384060,3625,3625,3625,3625,0
|
|
20230810,152100,446384060,3625,3625,3625,3625,0
|
|
20230810,152000,446384060,3625,3625,3625,3625,0
|
|
20230810,151900,446384060,3625,3625,3630,3620,171
|
|
20230810,151800,445764455,3625,3620,3630,3620,152
|
|
20230810,151700,445213290,3625,3620,3625,3620,340
|
|
20230810,151600,443981275,3625,3625,3630,3620,118
|
|
20230810,151500,443553780,3630,3620,3630,3620,329
|
|
20230810,151400,442362090,3625,3620,3625,3620,274
|
|
20230810,151300,441369320,3630,3620,3630,3620,157
|
|
20230810,151200,440800495,3625,3625,3630,3620,392
|
|
20230810,151100,439379675,3625,3625,3625,3625,193
|
|
20230810,151000,438680050,3625,3620,3625,3620,197
|
|
20230810,150900,437966420,3620,3620,3625,3620,255
|
|
20230810,150800,437042530,3625,3620,3625,3620,322
|
|
20230810,150700,435875685,3620,3625,3625,3620,1006
|
|
20230810,150600,432229475,3620,3620,3625,3620,594
|
|
20230810,150500,430078890,3620,3620,3620,3620,317
|
|
20230810,150400,428931350,3620,3620,3620,3620,180
|
|
20230810,150300,428279750,3620,3620,3625,3620,236
|
|
20230810,150200,427425130,3620,3620,3620,3620,152
|
|
20230810,150100,426874890,3620,3620,3620,3620,137
|
|
20230810,150000,426378950,3620,3620,3625,3620,706
|
|
20230810,145900,423822920,3620,3620,3620,3620,152
|
|
20230810,145800,423272680,3620,3625,3625,3620,206
|
|
20230810,145700,422526690,3625,3625,3630,3620,652
|
|
20230810,145600,420161580,3625,3625,3625,3625,286
|
|
20230810,145500,419124830,3625,3630,3630,3625,185
|
|
20230810,145400,418453995,3630,3630,3635,3625,659
|
|
20230810,145300,416060565,3630,3625,3630,3625,1197
|
|
20230810,145200,411716410,3625,3625,3625,3625,128
|
|
20230810,145100,411252410,3630,3625,3630,3625,224
|
|
20230810,145000,410440105,3625,3625,3625,3625,209
|
|
20230810,144900,409682480,3625,3630,3630,3625,170
|
|
20230810,144800,409065925,3625,3625,3625,3625,206
|
|
20230810,144700,408319175,3625,3625,3625,3625,179
|
|
20230810,144600,407670300,3625,3635,3635,3625,222
|
|
20230810,144500,406864645,3630,3625,3630,3625,1296
|
|
20230810,144400,402160920,3625,3625,3625,3625,196
|
|
20230810,144300,401450420,3625,3630,3630,3625,120
|
|
20230810,144200,401015115,3625,3625,3630,3625,251
|
|
20230810,144100,400105230,3625,3625,3625,3625,233
|
|
20230810,144000,399260605,3625,3630,3630,3625,118
|
|
20230810,143900,398832550,3625,3630,3630,3625,1294
|
|
20230810,143800,394136295,3625,3625,3625,3625,267
|
|
20230810,143700,393168420,3625,3625,3630,3625,160
|
|
20230810,143600,392588110,3625,3625,3630,3625,241
|
|
20230810,143500,391714480,3625,3625,3630,3625,180
|
|
20230810,143400,391061975,3625,3625,3630,3625,179
|
|
20230810,143300,390412790,3625,3625,3625,3625,190
|
|
20230810,143200,389724040,3625,3625,3625,3625,235
|
|
20230810,143100,388872165,3625,3625,3630,3625,226
|
|
20230810,143000,388052605,3625,3630,3630,3625,119
|
|
20230810,142900,387621105,3630,3630,3630,3625,527
|
|
20230810,142800,385709570,3625,3630,3630,3625,154
|
|
20230810,142700,385150855,3635,3625,3635,3625,1100
|
|
20230810,142600,381159920,3620,3620,3620,3620,133
|
|
20230810,142500,380678460,3625,3625,3625,3620,349
|
|
20230810,142400,379413595,3620,3630,3630,3620,197
|
|
20230810,142300,378700165,3625,3620,3625,3620,232
|
|
20230810,142200,377859825,3630,3620,3630,3620,353
|
|
20230810,142100,376580595,3620,3625,3625,3620,294
|
|
20230810,142000,375515315,3625,3630,3630,3625,361
|
|
20230810,141900,374206380,3625,3625,3625,3625,208
|
|
20230810,141800,373452380,3630,3625,3630,3625,82
|
|
20230810,141700,373155105,3625,3625,3630,3625,297
|
|
20230810,141600,372078180,3625,3625,3625,3625,293
|
|
20230810,141500,371016055,3625,3625,3625,3625,121
|
|
20230810,141400,370577430,3625,3630,3635,3625,261
|
|
20230810,141300,369629915,3630,3625,3630,3625,274
|
|
20230810,141200,368636300,3630,3630,3630,3625,201
|
|
20230810,141100,367906690,3630,3620,3630,3620,4076
|
|
20230810,141000,353125520,3625,3625,3625,3620,223
|
|
20230810,140900,352318195,3625,3620,3625,3620,260
|
|
20230810,140800,351376780,3620,3625,3625,3620,209
|
|
20230810,140700,350619855,3620,3620,3620,3620,277
|
|
20230810,140600,349617115,3620,3620,3625,3620,171
|
|
20230810,140500,348997960,3620,3620,3625,3620,284
|
|
20230810,140400,347969575,3620,3620,3620,3620,220
|
|
20230810,140300,347173175,3620,3620,3625,3620,251
|
|
20230810,140200,346264420,3620,3620,3625,3620,264
|
|
20230810,140100,345308430,3620,3620,3620,3620,245
|
|
20230810,140000,344421530,3625,3620,3625,3620,201
|
|
20230810,135900,343693645,3625,3620,3625,3620,225
|
|
20230810,135800,342878840,3620,3620,3620,3620,202
|
|
20230810,135700,342147600,3620,3620,3620,3620,150
|
|
20230810,135600,341604600,3620,3625,3625,3620,259
|
|
20230810,135500,340666575,3620,3620,3625,3620,199
|
|
20230810,135400,339946190,3620,3625,3625,3620,272
|
|
20230810,135300,338961425,3625,3620,3625,3620,465
|
|
20230810,135200,337276275,3620,3620,3620,3620,242
|
|
20230810,135100,336400235,3620,3625,3625,3620,172
|
|
20230810,135000,335777290,3620,3620,3620,3620,239
|
|
20230810,134900,334912110,3620,3620,3620,3620,282
|
|
20230810,134800,333891270,3620,3620,3625,3620,230
|
|
20230810,134700,333058320,3625,3620,3625,3620,270
|
|
20230810,134600,332080740,3625,3620,3625,3620,203
|
|
20230810,134500,331345875,3620,3625,3625,3620,242
|
|
20230810,134400,330469530,3620,3620,3625,3620,1303
|
|
20230810,134300,325752665,3620,3620,3620,3620,468
|
|
20230810,134200,324058505,3620,3620,3625,3620,269
|
|
20230810,134100,323084420,3620,3620,3625,3620,219
|
|
20230810,134000,322291505,3620,3620,3620,3620,152
|
|
20230810,133900,321741265,3620,3620,3625,3620,422
|
|
20230810,133800,320213315,3620,3620,3620,3620,150
|
|
20230810,133700,319670315,3625,3620,3625,3620,253
|
|
20230810,133600,318754450,3620,3620,3625,3620,169
|
|
20230810,133500,318142290,3620,3620,3625,3620,283
|
|
20230810,133400,317117685,3620,3620,3620,3620,136
|
|
20230810,133300,316625365,3620,3620,3625,3620,710
|
|
20230810,133200,314052175,3625,3620,3625,3620,245
|
|
20230810,133100,313165270,3620,3620,3625,3620,144
|
|
20230810,133000,312643865,3620,3625,3625,3620,370
|
|
20230810,132900,311303665,3620,3620,3625,3620,203
|
|
20230810,132800,310568795,3620,3625,3625,3620,1439
|
|
20230810,132700,305353185,3620,3625,3625,3620,353
|
|
20230810,132600,304074335,3620,3620,3620,3620,153
|
|
20230810,132500,303520475,3620,3620,3620,3620,263
|
|
20230810,132400,302568415,3625,3620,3625,3620,187
|
|
20230810,132300,301891170,3620,3620,3625,3620,198
|
|
20230810,132200,301174360,3625,3620,3625,3620,1475
|
|
20230810,132100,295828380,3625,3620,3625,3620,96
|
|
20230810,132000,295480855,3620,3620,3625,3620,256
|
|
20230810,131900,294554130,3620,3625,3630,3620,532
|
|
20230810,131800,292625865,3625,3625,3630,3625,377
|
|
20230810,131700,291259115,3625,3625,3625,3625,188
|
|
20230810,131600,290577615,3625,3625,3630,3625,264
|
|
20230810,131500,289620310,3625,3625,3625,3625,481
|
|
20230810,131400,287876685,3625,3625,3625,3625,114
|
|
20230810,131300,287463435,3625,3625,3630,3625,309
|
|
20230810,131200,286342985,3625,3625,3625,3625,118
|
|
20230810,131100,285915235,3625,3625,3625,3625,241
|
|
20230810,131000,285041610,3625,3625,3630,3625,385
|
|
20230810,130900,283645685,3625,3625,3630,3625,224
|
|
20230810,130800,282833680,3625,3620,3625,3620,955
|
|
20230810,130700,279372385,3620,3620,3625,3620,218
|
|
20230810,130600,278582920,3620,3620,3620,3620,197
|
|
20230810,130500,277869780,3620,3620,3620,3620,118
|
|
20230810,130400,277442620,3625,3625,3625,3620,293
|
|
20230810,130300,276381640,3620,3620,3625,3620,429
|
|
20230810,130200,274827460,3620,3620,3620,3620,175
|
|
20230810,130100,274193960,3625,3620,3625,3620,245
|
|
20230810,130000,273306755,3625,3625,3625,3620,147
|
|
20230810,125900,272774350,3625,3615,3630,3615,830
|
|
20230810,125800,269768765,3620,3615,3620,3615,235
|
|
20230810,125700,268918935,3615,3615,3615,3610,361
|
|
20230810,125600,267614285,3615,3620,3620,3615,140
|
|
20230810,125500,267107880,3615,3620,3620,3615,376
|
|
20230810,125400,265747700,3620,3620,3625,3620,646
|
|
20230810,125300,263407550,3620,3625,3625,3620,1096
|
|
20230810,125200,259439725,3620,3620,3620,3620,239
|
|
20230810,125100,258574545,3620,3620,3620,3620,435
|
|
20230810,125000,256999845,3620,3620,3625,3620,174
|
|
20230810,124900,256369465,3620,3620,3625,3620,581
|
|
20230810,124800,254266095,3615,3615,3615,3615,67
|
|
20230810,124700,254023890,3615,3610,3620,3610,2722
|
|
20230810,124600,244171095,3620,3615,3620,3615,2479
|
|
20230810,124500,235199735,3610,3610,3610,3605,490
|
|
20230810,124400,233431840,3610,3620,3625,3610,3941
|
|
20230810,124300,219179095,3620,3625,3625,3620,160
|
|
20230810,124200,218599210,3625,3625,3630,3625,64
|
|
20230810,124100,218367200,3630,3625,3630,3625,131
|
|
20230810,124000,217892020,3625,3625,3630,3625,451
|
|
20230810,123900,216255490,3630,3630,3630,3630,490
|
|
20230810,123800,214476790,3630,3630,3635,3630,191
|
|
20230810,123700,213783155,3630,3635,3635,3630,769
|
|
20230810,123600,210991065,3635,3635,3635,3630,416
|
|
20230810,123500,209479570,3635,3635,3640,3635,193
|
|
20230810,123400,208777705,3635,3640,3640,3635,95
|
|
20230810,123300,208432000,3640,3630,3640,3630,1351
|
|
20230810,123200,203521775,3630,3635,3635,3630,242
|
|
20230810,123100,202642250,3635,3635,3635,3635,215
|
|
20230810,123000,201860725,3635,3635,3640,3635,81
|
|
20230810,122900,201566240,3640,3635,3640,3635,158
|
|
20230810,122800,200991600,3635,3635,3635,3635,214
|
|
20230810,122700,200213710,3635,3640,3640,3635,136
|
|
20230810,122600,199719020,3640,3640,3645,3640,330
|
|
20230810,122500,198517320,3640,3640,3640,3640,92
|
|
20230810,122400,198182440,3640,3640,3645,3640,164
|
|
20230810,122300,197585180,3645,3645,3650,3645,191
|
|
20230810,122200,196888930,3645,3645,3645,3645,131
|
|
20230810,122100,196411435,3645,3655,3655,3645,297
|
|
20230810,122000,195326890,3655,3650,3655,3650,1315
|
|
20230810,121900,190521520,3650,3660,3660,3650,2748
|
|
20230810,121800,180470225,3660,3660,3665,3660,175
|
|
20230810,121700,179829420,3665,3660,3665,3660,133
|
|
20230810,121600,179342630,3660,3660,3660,3660,75
|
|
20230810,121500,179068130,3660,3660,3665,3660,158
|
|
20230810,121400,178489545,3660,3660,3660,3660,157
|
|
20230810,121300,177914925,3660,3660,3665,3660,127
|
|
20230810,121200,177449995,3665,3665,3665,3660,2027
|
|
20230810,121100,170021320,3665,3665,3670,3665,112
|
|
20230810,121000,169610835,3665,3665,3665,3665,122
|
|
20230810,120900,169163705,3665,3665,3670,3665,258
|
|
20230810,120800,168217570,3665,3665,3665,3665,75
|
|
20230810,120700,167942695,3665,3665,3670,3665,177
|
|
20230810,120600,167293985,3670,3665,3670,3665,120
|
|
20230810,120500,166853880,3665,3665,3665,3665,165
|
|
20230810,120400,166249155,3665,3665,3665,3665,81
|
|
20230810,120300,165952290,3670,3665,3670,3665,148
|
|
20230810,120200,165409565,3665,3665,3665,3665,217
|
|
20230810,120100,164614260,3665,3665,3665,3665,85
|
|
20230810,120000,164302735,3670,3665,3670,3665,215
|
|
20230810,115900,163514460,3665,3670,3670,3665,95
|
|
20230810,115800,163166005,3670,3660,3670,3660,712
|
|
20230810,115700,160556290,3665,3665,3665,3665,783
|
|
20230810,115600,157686595,3665,3665,3665,3665,114
|
|
20230810,115500,157268785,3665,3665,3670,3665,206
|
|
20230810,115400,156513490,3665,3670,3670,3665,142
|
|
20230810,115300,155992805,3665,3665,3665,3665,183
|
|
20230810,115200,155322110,3665,3665,3670,3665,305
|
|
20230810,115100,154203980,3665,3665,3665,3665,189
|
|
20230810,115000,153511295,3665,3665,3665,3665,130
|
|
20230810,114900,153034845,3665,3675,3680,3665,4369
|
|
20230810,114800,136992795,3675,3675,3675,3675,185
|
|
20230810,114700,136312920,3675,3675,3680,3675,164
|
|
20230810,114600,135709970,3675,3675,3680,3675,253
|
|
20230810,114500,134779890,3675,3680,3680,3675,5752
|
|
20230810,114400,113613030,3680,3685,3685,3680,92
|
|
20230810,114300,113274310,3685,3685,3690,3680,306
|
|
20230810,114200,112146675,3685,3680,3685,3680,687
|
|
20230810,114100,109615930,3685,3695,3695,3685,6699
|
|
20230810,114000,84895595,3700,3695,3700,3695,1298
|
|
20230810,113900,80099180,3695,3695,3695,3695,257
|
|
20230810,113800,79149565,3695,3700,3700,3695,64
|
|
20230810,113700,78913080,3695,3695,3700,3695,151
|
|
20230810,113600,78354835,3695,3695,3695,3695,200
|
|
20230810,113500,77615835,3695,3695,3695,3695,91
|
|
20230810,113400,77279590,3695,3700,3700,3695,2773
|
|
20230810,113300,67021520,3700,3700,3700,3700,134
|
|
20230810,113200,66525720,3700,3700,3700,3700,69
|
|
20230810,113100,66270420,3700,3700,3705,3700,132
|
|
20230810,113000,65781715,3700,3700,3700,3700,18
|
|
20230810,112900,65715115,3705,3710,3710,3705,145
|
|
20230810,112800,65177585,3705,3705,3705,3705,15
|
|
20230810,112700,65122010,3705,3705,3705,3705,131
|
|
20230810,112600,64636655,3705,3710,3710,3705,80
|
|
20230810,112500,64339950,3705,3710,3710,3705,581
|
|
20230810,112400,62184845,3705,3705,3705,3705,123
|
|
20230810,112300,61729130,3710,3710,3710,3710,86
|
|
20230810,112200,61410070,3705,3705,3705,3705,59
|
|
20230810,112100,61191475,3705,3705,3705,3705,9
|
|
20230810,112000,61158130,3710,3710,3710,3710,61
|
|
20230810,111900,60931820,3710,3710,3710,3710,0
|
|
20230810,111800,60931820,3710,3710,3710,3710,28
|
|
20230810,111700,60827940,3705,3705,3715,3705,207
|
|
20230810,111600,60059855,3705,3710,3715,3705,322
|
|
20230810,111500,58865835,3705,3705,3705,3705,0
|
|
20230810,111400,58865835,3705,3700,3705,3700,582
|
|
20230810,111300,56709620,3700,3700,3700,3700,0
|
|
20230810,111200,56709620,3700,3700,3700,3700,0
|
|
20230810,111100,56709620,3700,3705,3705,3700,98
|
|
20230810,111000,56346715,3700,3700,3700,3700,10
|
|
20230810,110900,56309715,3705,3705,3705,3705,0
|
|
20230810,110800,56309715,3705,3705,3705,3705,61
|
|
20230810,110700,56083710,3705,3705,3705,3705,150
|
|
20230810,110600,55527960,3700,3700,3700,3700,9
|
|
20230810,110500,55494660,3705,3705,3705,3705,61
|
|
20230810,110400,55268655,3700,3700,3705,3700,2482
|
|
20230810,110300,46084310,3700,3705,3705,3700,29
|
|
20230810,110200,45977000,3705,3705,3705,3705,61
|
|
20230810,110100,45750995,3705,3705,3705,3705,7
|
|
20230810,110000,45725060,3705,3705,3705,3705,1207
|
|
20230810,105900,41253125,3710,3710,3710,3710,0
|
|
20230810,105800,41253125,3710,3710,3710,3710,25
|
|
20230810,105700,41160375,3705,3705,3705,3705,0
|
|
20230810,105600,41160375,3705,3705,3705,3705,10
|
|
20230810,105500,41123325,3710,3710,3710,3710,0
|
|
20230810,105400,41123325,3710,3710,3710,3710,25
|
|
20230810,105300,41030575,3705,3705,3705,3705,9
|
|
20230810,105200,40997230,3700,3705,3705,3700,27
|
|
20230810,105100,40897300,3705,3705,3705,3705,0
|
|
20230810,105000,40897300,3705,3705,3705,3705,0
|
|
20230810,104900,40897300,3705,3705,3705,3705,1
|
|
20230810,104800,40893595,3700,3700,3700,3700,10
|
|
20230810,104700,40856595,3700,3700,3700,3700,0
|
|
20230810,104600,40856595,3700,3700,3700,3700,0
|
|
20230810,104500,40856595,3700,3700,3700,3700,9
|
|
20230810,104400,40823295,3705,3705,3705,3705,0
|
|
20230810,104300,40823295,3705,3705,3705,3705,7
|
|
20230810,104200,40797360,3705,3705,3705,3705,3
|
|
20230810,104100,40786245,3700,3705,3705,3700,14
|
|
20230810,104000,40734425,3705,3705,3705,3705,1
|
|
20230810,103900,40730720,3705,3705,3705,3705,0
|
|
20230810,103800,40730720,3705,3705,3705,3705,5
|
|
20230810,103700,40712195,3710,3710,3710,3710,0
|
|
20230810,103600,40712195,3710,3705,3710,3705,57
|
|
20230810,103500,40500760,3705,3705,3705,3705,3
|
|
20230810,103400,40489645,3700,3700,3700,3700,0
|
|
20230810,103300,40489645,3700,3700,3700,3700,0
|
|
20230810,103200,40489645,3700,3705,3705,3700,1176
|
|
20230810,103100,36133445,3705,3700,3705,3700,1257
|
|
20230810,103000,31476305,3700,3705,3705,3700,1515
|
|
20230810,102900,25864190,3705,3705,3705,3705,0
|
|
20230810,102800,25864190,3705,3710,3710,3705,52
|
|
20230810,102700,25671345,3715,3715,3715,3710,69
|
|
20230810,102600,25415060,3715,3715,3715,3715,0
|
|
20230810,102500,25415060,3715,3715,3715,3715,0
|
|
20230810,102400,25415060,3715,3710,3715,3705,2051
|
|
20230810,102300,17805300,3710,3705,3710,3705,46
|
|
20230810,102200,17634740,3705,3705,3705,3705,0
|
|
20230810,102100,17634740,3705,3705,3705,3705,0
|
|
20230810,102000,17634740,3705,3705,3705,3705,10
|
|
20230810,101900,17597690,3710,3710,3710,3710,2
|
|
20230810,101800,17590270,3710,3710,3710,3710,0
|
|
20230810,101700,17590270,3710,3710,3710,3710,42
|
|
20230810,101600,17434450,3705,3705,3705,3705,21
|
|
20230810,101500,17356645,3705,3705,3705,3705,0
|
|
20230810,101400,17356645,3705,3705,3705,3705,2
|
|
20230810,101300,17349235,3705,3705,3705,3705,10
|
|
20230810,101200,17312185,3710,3710,3710,3710,3
|
|
20230810,101100,17301055,3710,3710,3710,3710,44
|
|
20230810,101000,17137815,3705,3705,3705,3705,242
|
|
20230810,100900,16241205,3705,3705,3705,3705,10
|
|
20230810,100800,16204155,3710,3710,3710,3710,2
|
|
20230810,100700,16196735,3710,3710,3710,3710,0
|
|
20230810,100600,16196735,3710,3705,3710,3705,34
|
|
20230810,100500,16070635,3705,3710,3710,3705,36
|
|
20230810,100400,15937120,3710,3710,3710,3710,9
|
|
20230810,100300,15903730,3705,3705,3705,3705,0
|
|
20230810,100200,15903730,3705,3705,3710,3705,49
|
|
20230810,100100,15722045,3710,3710,3710,3710,0
|
|
20230810,100000,15722045,3710,3710,3710,3710,27
|
|
20230810,095900,15621875,3705,3705,3705,3705,0
|
|
20230810,095800,15621875,3705,3710,3710,3705,44
|
|
20230810,095700,15458715,3705,3705,3705,3705,2
|
|
20230810,095600,15451305,3705,3705,3705,3705,0
|
|
20230810,095500,15451305,3705,3705,3705,3705,17
|
|
20230810,095400,15388320,3710,3710,3710,3710,0
|
|
20230810,095300,15388320,3710,3710,3710,3705,63
|
|
20230810,095200,15154625,3710,3710,3710,3710,0
|
|
20230810,095100,15154625,3710,3710,3710,3705,230
|
|
20230810,095000,14301450,3710,3710,3710,3710,0
|
|
20230810,094900,14301450,3710,3710,3710,3710,31
|
|
20230810,094800,14186440,3705,3705,3705,3705,10
|
|
20230810,094700,14149390,3705,3705,3705,3705,10
|
|
20230810,094600,14112340,3705,3705,3705,3705,0
|
|
20230810,094500,14112340,3705,3710,3710,3705,236
|
|
20230810,094400,13236960,3705,3705,3705,3705,132
|
|
20230810,094300,12747900,3705,3705,3705,3705,0
|
|
20230810,094200,12747900,3705,3705,3705,3705,0
|
|
20230810,094100,12747900,3705,3705,3705,3705,0
|
|
20230810,094000,12747900,3705,3710,3710,3705,14
|
|
20230810,093900,12696010,3710,3710,3710,3705,54
|
|
20230810,093800,12495705,3710,3710,3710,3705,32
|
|
20230810,093700,12377015,3705,3705,3705,3705,9
|
|
20230810,093600,12343670,3710,3705,3710,3705,923
|
|
20230810,093500,8923950,3705,3705,3705,3705,1
|
|
20230810,093400,8920245,3705,3705,3705,3705,1
|
|
20230810,093300,8916540,3700,3705,3705,3700,565
|
|
20230810,093200,6826025,3705,3705,3705,3705,1
|
|
20230810,093100,6822320,3700,3700,3700,3700,0
|
|
20230810,093000,6822320,3700,3700,3700,3700,20
|
|
20230810,092900,6748320,3700,3705,3705,3700,461
|
|
20230810,092800,5040765,3705,3705,3705,3705,2
|
|
20230810,092700,5033355,3705,3710,3710,3705,45
|
|
20230810,092600,4866480,3700,3700,3700,3700,0
|
|
20230810,092500,4866480,3700,3700,3700,3700,0
|
|
20230810,092400,4866480,3700,3700,3700,3700,0
|
|
20230810,092300,4866480,3700,3700,3700,3700,0
|
|
20230810,092200,4866480,3700,3700,3700,3700,0
|
|
20230810,092100,4866480,3700,3700,3700,3700,0
|
|
20230810,092000,4866480,3700,3700,3700,3700,0
|
|
20230810,091900,4866480,3700,3700,3700,3700,0
|
|
20230810,091800,4866480,3700,3700,3700,3700,2
|
|
20230810,091700,4859080,3700,3700,3700,3700,27
|
|
20230810,091600,4759180,3720,3720,3720,3720,30
|
|
20230810,091500,4647580,3700,3700,3700,3700,0
|
|
20230810,091400,4647580,3700,3700,3700,3700,0
|
|
20230810,091300,4647580,3700,3705,3705,3700,103
|
|
20230810,091200,4266085,3725,3725,3725,3725,0
|
|
20230810,091100,4266085,3725,3725,3725,3725,4
|
|
20230810,091000,4251185,3725,3725,3725,3725,2
|
|
20230810,090900,4243735,3705,3705,3705,3705,31
|
|
20230810,090800,4128880,3725,3720,3725,3720,180
|
|
20230810,090700,3458385,3725,3725,3725,3725,0
|
|
20230810,090600,3458385,3725,3725,3725,3725,1
|
|
20230810,090500,3454660,3705,3705,3705,3705,500
|
|
20230810,090400,1602160,3695,3700,3700,3695,50
|
|
20230810,090300,1417285,3700,3700,3700,3700,2
|
|
20230810,090200,1409885,3700,3730,3730,3700,11
|
|
20230810,090100,1368885,3730,3715,3730,3715,30
|
|
20230810,090000,1257165,3715,3695,3715,3695,340
|