584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,184100,1636903320,4850,4850,4850,4850,21692
|
|
20230823,184000,1636903320,4850,4850,4850,4850,0
|
|
20230823,183900,1636903320,4850,4850,4850,4850,0
|
|
20230823,183800,1636903320,4850,4850,4850,4850,0
|
|
20230823,183700,1636903320,4850,4850,4850,4850,0
|
|
20230823,183600,1636903320,4850,4850,4850,4850,0
|
|
20230823,183500,1636903320,4850,4850,4850,4850,0
|
|
20230823,183400,1636903320,4850,4850,4850,4850,0
|
|
20230823,183300,1636903320,4850,4850,4850,4850,0
|
|
20230823,183200,1636903320,4850,4850,4850,4850,0
|
|
20230823,183100,1636903320,4850,4850,4850,4850,0
|
|
20230823,183000,1636903320,4850,4850,4850,4850,0
|
|
20230823,182900,1636903320,4850,4850,4850,4850,0
|
|
20230823,182800,1636903320,4850,4850,4850,4850,0
|
|
20230823,182700,1636903320,4850,4850,4850,4850,0
|
|
20230823,182600,1636903320,4850,4850,4850,4850,0
|
|
20230823,182500,1636903320,4850,4850,4850,4850,0
|
|
20230823,182400,1636903320,4850,4850,4850,4850,0
|
|
20230823,182300,1636903320,4850,4850,4850,4850,0
|
|
20230823,182200,1636903320,4850,4850,4850,4850,0
|
|
20230823,182100,1636903320,4850,4850,4850,4850,0
|
|
20230823,182000,1636903320,4850,4850,4850,4850,0
|
|
20230823,181900,1636903320,4850,4850,4850,4850,0
|
|
20230823,181800,1636903320,4850,4850,4850,4850,0
|
|
20230823,181700,1636903320,4850,4850,4850,4850,0
|
|
20230823,181600,1636903320,4850,4850,4850,4850,0
|
|
20230823,181500,1636903320,4850,4850,4850,4850,0
|
|
20230823,181400,1636903320,4850,4850,4850,4850,0
|
|
20230823,181300,1636903320,4850,4850,4850,4850,0
|
|
20230823,181200,1636903320,4850,4850,4850,4850,0
|
|
20230823,181100,1636903320,4850,4850,4850,4850,21692
|
|
20230823,181000,1636903320,4850,4850,4850,4850,0
|
|
20230823,180900,1636903320,4850,4850,4850,4850,0
|
|
20230823,180800,1636903320,4850,4850,4850,4850,0
|
|
20230823,180700,1636903320,4850,4850,4850,4850,0
|
|
20230823,180600,1636903320,4850,4850,4850,4850,0
|
|
20230823,180500,1636903320,4850,4850,4850,4850,0
|
|
20230823,180400,1636903320,4850,4850,4850,4850,0
|
|
20230823,180300,1636903320,4850,4850,4850,4850,0
|
|
20230823,180200,1636903320,4850,4850,4850,4850,0
|
|
20230823,180100,1636903320,4850,4850,4850,4850,0
|
|
20230823,180000,1636903320,4850,4850,4850,4850,0
|
|
20230823,175900,1636903320,4850,4850,4850,4850,0
|
|
20230823,175800,1636903320,4850,4850,4850,4850,0
|
|
20230823,175700,1636903320,4850,4850,4850,4850,0
|
|
20230823,175600,1636903320,4850,4850,4850,4850,0
|
|
20230823,175500,1636903320,4850,4850,4850,4850,0
|
|
20230823,175400,1636903320,4850,4850,4850,4850,0
|
|
20230823,175300,1636903320,4850,4850,4850,4850,0
|
|
20230823,175200,1636903320,4850,4850,4850,4850,0
|
|
20230823,175100,1636903320,4850,4850,4850,4850,0
|
|
20230823,175000,1636903320,4850,4850,4850,4850,0
|
|
20230823,174900,1636903320,4850,4850,4850,4850,0
|
|
20230823,174800,1636903320,4850,4850,4850,4850,0
|
|
20230823,174700,1636903320,4850,4850,4850,4850,0
|
|
20230823,174600,1636903320,4850,4850,4850,4850,0
|
|
20230823,174500,1636903320,4850,4850,4850,4850,0
|
|
20230823,174400,1636903320,4850,4850,4850,4850,0
|
|
20230823,174300,1636903320,4850,4850,4850,4850,0
|
|
20230823,174200,1636903320,4850,4850,4850,4850,0
|
|
20230823,174100,1636903320,4850,4850,4850,4850,21692
|
|
20230823,174000,1636903320,4850,4850,4850,4850,0
|
|
20230823,173900,1636903320,4850,4850,4850,4850,0
|
|
20230823,173800,1636903320,4850,4850,4850,4850,0
|
|
20230823,173700,1636903320,4850,4850,4850,4850,0
|
|
20230823,173600,1636903320,4850,4850,4850,4850,0
|
|
20230823,173500,1636903320,4850,4850,4850,4850,0
|
|
20230823,173400,1636903320,4850,4850,4850,4850,0
|
|
20230823,173300,1636903320,4850,4850,4850,4850,0
|
|
20230823,173200,1636903320,4850,4850,4850,4850,0
|
|
20230823,173100,1636903320,4850,4850,4850,4850,0
|
|
20230823,173000,1636903320,4850,4850,4850,4850,0
|
|
20230823,172900,1636903320,4850,4850,4850,4850,0
|
|
20230823,172800,1636903320,4850,4850,4850,4850,0
|
|
20230823,172700,1636903320,4850,4850,4850,4850,0
|
|
20230823,172600,1636903320,4850,4850,4850,4850,0
|
|
20230823,172500,1636903320,4850,4850,4850,4850,0
|
|
20230823,172400,1636903320,4850,4850,4850,4850,0
|
|
20230823,172300,1636903320,4850,4850,4850,4850,0
|
|
20230823,172200,1636903320,4850,4850,4850,4850,0
|
|
20230823,172100,1636903320,4850,4850,4850,4850,0
|
|
20230823,172000,1636903320,4850,4850,4850,4850,0
|
|
20230823,171900,1636903320,4850,4850,4850,4850,0
|
|
20230823,171800,1636903320,4850,4850,4850,4850,0
|
|
20230823,171700,1636903320,4850,4850,4850,4850,0
|
|
20230823,171600,1636903320,4850,4850,4850,4850,0
|
|
20230823,171500,1636903320,4850,4850,4850,4850,0
|
|
20230823,171400,1636903320,4850,4850,4850,4850,0
|
|
20230823,171300,1636903320,4850,4850,4850,4850,0
|
|
20230823,171200,1636903320,4850,4850,4850,4850,0
|
|
20230823,171100,1636903320,4850,4850,4850,4850,21692
|
|
20230823,171000,1636903320,4850,4850,4850,4850,0
|
|
20230823,170900,1636903320,4850,4850,4850,4850,0
|
|
20230823,170800,1636903320,4850,4850,4850,4850,0
|
|
20230823,170700,1636903320,4850,4850,4850,4850,0
|
|
20230823,170600,1636903320,4850,4850,4850,4850,0
|
|
20230823,170500,1636903320,4850,4850,4850,4850,0
|
|
20230823,170400,1636903320,4850,4850,4850,4850,0
|
|
20230823,170300,1636903320,4850,4850,4850,4850,0
|
|
20230823,170200,1636903320,4850,4850,4850,4850,0
|
|
20230823,170100,1636903320,4850,4850,4850,4850,0
|
|
20230823,170000,1636903320,4850,4850,4850,4850,0
|
|
20230823,165900,1636903320,4850,4850,4850,4850,0
|
|
20230823,165800,1636903320,4850,4850,4850,4850,0
|
|
20230823,165700,1636903320,4850,4850,4850,4850,0
|
|
20230823,165600,1636903320,4850,4850,4850,4850,0
|
|
20230823,165500,1636903320,4850,4850,4850,4850,0
|
|
20230823,165400,1636903320,4850,4850,4850,4850,0
|
|
20230823,165300,1636903320,4850,4850,4850,4850,0
|
|
20230823,165200,1636903320,4850,4850,4850,4850,0
|
|
20230823,165100,1636903320,4850,4850,4850,4850,0
|
|
20230823,165000,1636903320,4850,4850,4850,4850,0
|
|
20230823,164900,1636903320,4850,4850,4850,4850,0
|
|
20230823,164800,1636903320,4850,4850,4850,4850,0
|
|
20230823,164700,1636903320,4850,4850,4850,4850,0
|
|
20230823,164600,1636903320,4850,4850,4850,4850,0
|
|
20230823,164500,1636903320,4850,4850,4850,4850,0
|
|
20230823,164400,1636903320,4850,4850,4850,4850,0
|
|
20230823,164300,1636903320,4850,4850,4850,4850,0
|
|
20230823,164200,1636903320,4850,4850,4850,4850,0
|
|
20230823,164100,1636903320,4850,4850,4850,4850,21692
|
|
20230823,164000,1636903320,4850,4850,4850,4850,0
|
|
20230823,163900,1636903320,4850,4850,4850,4850,0
|
|
20230823,163800,1636903320,4850,4850,4850,4850,0
|
|
20230823,163700,1636903320,4850,4850,4850,4850,0
|
|
20230823,163600,1636903320,4850,4850,4850,4850,0
|
|
20230823,163500,1636903320,4850,4850,4850,4850,0
|
|
20230823,163400,1636903320,4850,4850,4850,4850,0
|
|
20230823,163300,1636903320,4850,4850,4850,4850,0
|
|
20230823,163200,1636903320,4850,4850,4850,4850,0
|
|
20230823,163100,1636903320,4850,4850,4850,4850,0
|
|
20230823,163000,1636903320,4850,4850,4850,4850,0
|
|
20230823,162900,1636903320,4850,4850,4850,4850,0
|
|
20230823,162800,1636903320,4850,4850,4850,4850,0
|
|
20230823,162700,1636903320,4850,4850,4850,4850,0
|
|
20230823,162600,1636903320,4850,4850,4850,4850,0
|
|
20230823,162500,1636903320,4850,4850,4850,4850,0
|
|
20230823,162400,1636903320,4850,4850,4850,4850,0
|
|
20230823,162300,1636903320,4850,4850,4850,4850,0
|
|
20230823,162200,1636903320,4850,4850,4850,4850,0
|
|
20230823,162100,1636903320,4850,4850,4850,4850,0
|
|
20230823,162000,1636903320,4850,4850,4850,4850,0
|
|
20230823,161900,1636903320,4850,4850,4850,4850,0
|
|
20230823,161800,1636903320,4850,4850,4850,4850,0
|
|
20230823,161700,1636903320,4850,4850,4850,4850,0
|
|
20230823,161600,1636903320,4850,4850,4850,4850,0
|
|
20230823,161500,1636903320,4850,4850,4850,4850,0
|
|
20230823,161400,1636903320,4850,4850,4850,4850,0
|
|
20230823,161300,1636903320,4850,4850,4850,4850,0
|
|
20230823,161200,1636903320,4850,4850,4850,4850,0
|
|
20230823,161100,1636903320,4850,4850,4850,4850,21692
|
|
20230823,161000,1636903320,4850,4850,4850,4850,0
|
|
20230823,160900,1636903320,4850,4850,4850,4850,0
|
|
20230823,160800,1636903320,4850,4850,4850,4850,0
|
|
20230823,160700,1636903320,4850,4850,4850,4850,0
|
|
20230823,160600,1636903320,4850,4850,4850,4850,0
|
|
20230823,160500,1636903320,4850,4850,4850,4850,0
|
|
20230823,160400,1636903320,4850,4850,4850,4850,0
|
|
20230823,160300,1636903320,4850,4850,4850,4850,0
|
|
20230823,160200,1636903320,4850,4850,4850,4850,0
|
|
20230823,160100,1636903320,4850,4850,4850,4850,0
|
|
20230823,160000,1636903320,4850,4850,4850,4850,0
|
|
20230823,155900,1636903320,4850,4850,4850,4850,0
|
|
20230823,155800,1636903320,4850,4850,4850,4850,0
|
|
20230823,155700,1636903320,4850,4850,4850,4850,0
|
|
20230823,155600,1636903320,4850,4850,4850,4850,0
|
|
20230823,155500,1636903320,4850,4850,4850,4850,0
|
|
20230823,155400,1636903320,4850,4850,4850,4850,0
|
|
20230823,155300,1636903320,4850,4850,4850,4850,0
|
|
20230823,155200,1636903320,4850,4850,4850,4850,0
|
|
20230823,155100,1636903320,4850,4850,4850,4850,0
|
|
20230823,155000,1636903320,4850,4850,4850,4850,0
|
|
20230823,154900,1636903320,4850,4850,4850,4850,0
|
|
20230823,154800,1636903320,4850,4850,4850,4850,0
|
|
20230823,154700,1636903320,4850,4850,4850,4850,0
|
|
20230823,154600,1636903320,4850,4850,4850,4850,0
|
|
20230823,154500,1636903320,4850,4850,4850,4850,0
|
|
20230823,154400,1636903320,4850,4850,4850,4850,0
|
|
20230823,154300,1636903320,4850,4850,4850,4850,0
|
|
20230823,154200,1636903320,4850,4850,4850,4850,0
|
|
20230823,154100,1636903320,4850,4850,4850,4850,21692
|
|
20230823,154000,1636903320,4850,4850,4850,4850,0
|
|
20230823,153900,1636903320,4850,4850,4850,4850,0
|
|
20230823,153800,1636903320,4850,4850,4850,4850,0
|
|
20230823,153700,1636903320,4850,4850,4850,4850,0
|
|
20230823,153600,1636903320,4850,4850,4850,4850,0
|
|
20230823,153500,1636903320,4850,4850,4850,4850,0
|
|
20230823,153400,1636903320,4850,4850,4850,4850,0
|
|
20230823,153300,1636903320,4850,4850,4850,4850,0
|
|
20230823,153200,1636903320,4850,4850,4850,4850,0
|
|
20230823,153100,1636903320,4850,4850,4850,4850,0
|
|
20230823,153000,1636903320,4850,4850,4850,4850,21692
|
|
20230823,152900,1531697120,4855,4855,4855,4855,0
|
|
20230823,152800,1531697120,4855,4855,4855,4855,0
|
|
20230823,152700,1531697120,4855,4855,4855,4855,0
|
|
20230823,152600,1531697120,4855,4855,4855,4855,0
|
|
20230823,152500,1531697120,4855,4855,4855,4855,0
|
|
20230823,152400,1531697120,4855,4855,4855,4855,0
|
|
20230823,152300,1531697120,4855,4855,4855,4855,0
|
|
20230823,152200,1531697120,4855,4855,4855,4855,0
|
|
20230823,152100,1531697120,4855,4855,4855,4855,0
|
|
20230823,152000,1531697120,4855,4855,4855,4855,0
|
|
20230823,151900,1531697120,4855,4850,4855,4850,5491
|
|
20230823,151800,1505048890,4850,4850,4860,4850,1486
|
|
20230823,151700,1497841230,4850,4860,4860,4850,11000
|
|
20230823,151600,1444470340,4855,4855,4860,4855,2567
|
|
20230823,151500,1432007485,4860,4855,4860,4855,461
|
|
20230823,151400,1429769060,4855,4855,4855,4855,1417
|
|
20230823,151300,1422889525,4855,4855,4860,4855,1343
|
|
20230823,151200,1416369250,4855,4865,4865,4855,1831
|
|
20230823,151100,1407475040,4860,4860,4865,4860,795
|
|
20230823,151000,1403611310,4860,4865,4865,4860,601
|
|
20230823,150900,1400690390,4865,4860,4865,4860,2721
|
|
20230823,150800,1387466320,4860,4860,4865,4860,211
|
|
20230823,150700,1386440835,4865,4870,4875,4860,1321
|
|
20230823,150600,1380009905,4865,4865,4870,4865,1357
|
|
20230823,150500,1373408075,4865,4865,4865,4860,515
|
|
20230823,150400,1370904545,4865,4860,4865,4860,486
|
|
20230823,150300,1368541860,4860,4860,4860,4860,1003
|
|
20230823,150200,1363667280,4875,4855,4875,4855,3042
|
|
20230823,150100,1348841690,4855,4855,4855,4855,261
|
|
20230823,150000,1347574535,4855,4860,4860,4855,4535
|
|
20230823,145900,1325545730,4865,4860,4865,4860,537
|
|
20230823,145800,1322935770,4865,4865,4865,4865,161
|
|
20230823,145700,1322152505,4865,4860,4865,4860,1277
|
|
20230823,145600,1315942800,4870,4870,4870,4865,210
|
|
20230823,145500,1314921035,4875,4865,4875,4860,901
|
|
20230823,145400,1310541145,4875,4860,4875,4860,201
|
|
20230823,145300,1309564225,4875,4860,4875,4860,243
|
|
20230823,145200,1308383230,4875,4865,4875,4860,1690
|
|
20230823,145100,1300169795,4865,4870,4870,4865,1012
|
|
20230823,145000,1295241365,4875,4875,4875,4875,0
|
|
20230823,144900,1295241365,4875,4865,4875,4860,3253
|
|
20230823,144800,1279416160,4875,4875,4875,4865,612
|
|
20230823,144700,1276438625,4875,4875,4875,4875,40
|
|
20230823,144600,1276243625,4875,4875,4875,4875,505
|
|
20230823,144500,1273781750,4870,4870,4870,4870,636
|
|
20230823,144400,1270684430,4870,4880,4880,4870,2611
|
|
20230823,144300,1257961995,4875,4880,4880,4875,558
|
|
20230823,144200,1255241725,4875,4875,4880,4870,1040
|
|
20230823,144100,1250171845,4875,4875,4875,4875,6
|
|
20230823,144000,1250142595,4875,4875,4875,4875,1370
|
|
20230823,143900,1243463845,4875,4880,4880,4875,232
|
|
20230823,143800,1242332835,4880,4880,4880,4880,10
|
|
20230823,143700,1242284035,4870,4880,4880,4870,117
|
|
20230823,143600,1241713620,4875,4875,4875,4875,703
|
|
20230823,143500,1238286495,4875,4875,4875,4875,1068
|
|
20230823,143400,1233079995,4875,4865,4875,4865,4391
|
|
20230823,143300,1211702095,4865,4865,4865,4865,1067
|
|
20230823,143200,1206511140,4870,4870,4870,4860,677
|
|
20230823,143100,1203214445,4870,4865,4870,4865,135
|
|
20230823,143000,1202557620,4870,4855,4870,4855,644
|
|
20230823,142900,1199422535,4855,4860,4860,4855,76
|
|
20230823,142800,1199053490,4860,4860,4860,4860,1
|
|
20230823,142700,1199048630,4860,4860,4860,4860,421
|
|
20230823,142600,1197002570,4860,4860,4860,4860,240
|
|
20230823,142500,1195836170,4860,4860,4860,4855,527
|
|
20230823,142400,1193277505,4855,4855,4855,4855,50
|
|
20230823,142300,1193034755,4855,4860,4860,4855,402
|
|
20230823,142200,1191083035,4855,4855,4855,4855,30
|
|
20230823,142100,1190937385,4855,4855,4855,4855,302
|
|
20230823,142000,1189471175,4865,4855,4865,4850,841
|
|
20230823,141900,1185387395,4850,4860,4860,4850,7033
|
|
20230823,141800,1151241740,4860,4855,4860,4855,239
|
|
20230823,141700,1150081390,4855,4860,4860,4855,2256
|
|
20230823,141600,1139117380,4865,4865,4865,4865,1415
|
|
20230823,141500,1132233405,4865,4865,4865,4865,9
|
|
20230823,141400,1132189620,4865,4865,4865,4865,1
|
|
20230823,141300,1132184755,4855,4860,4860,4855,473
|
|
20230823,141200,1129886695,4860,4865,4865,4860,570
|
|
20230823,141100,1127114990,4860,4860,4860,4860,356
|
|
20230823,141000,1125384830,4860,4860,4860,4860,4
|
|
20230823,140900,1125365390,4860,4860,4865,4855,845
|
|
20230823,140800,1121258175,4860,4860,4860,4860,532
|
|
20230823,140700,1118672655,4855,4855,4855,4855,200
|
|
20230823,140600,1117701655,4855,4860,4865,4855,653
|
|
20230823,140500,1114529880,4870,4855,4870,4855,700
|
|
20230823,140400,1111125545,4855,4860,4865,4855,1093
|
|
20230823,140300,1105813550,4860,4860,4860,4855,4771
|
|
20230823,140200,1082626510,4860,4865,4865,4860,155
|
|
20230823,140100,1081873205,4860,4860,4865,4860,2200
|
|
20230823,140000,1071181200,4860,4865,4865,4860,225
|
|
20230823,135900,1070086580,4870,4865,4870,4865,665
|
|
20230823,135800,1066850225,4865,4860,4865,4860,1684
|
|
20230823,135700,1058660360,4860,4865,4865,4860,1834
|
|
20230823,135600,1049743350,4865,4865,4865,4865,216
|
|
20230823,135500,1048692510,4865,4865,4865,4865,229
|
|
20230823,135400,1047578425,4860,4865,4865,4860,633
|
|
20230823,135300,1044499880,4870,4865,4870,4865,289
|
|
20230823,135200,1043093890,4865,4865,4865,4865,31
|
|
20230823,135100,1042943075,4870,4870,4870,4870,2
|
|
20230823,135000,1042933335,4870,4860,4870,4860,1703
|
|
20230823,134900,1034643980,4860,4865,4865,4860,904
|
|
20230823,134800,1030246795,4865,4870,4870,4865,4700
|
|
20230823,134700,1007381065,4870,4870,4870,4870,220
|
|
20230823,134600,1006309665,4870,4870,4870,4870,41
|
|
20230823,134500,1006109995,4875,4870,4875,4865,243
|
|
20230823,134400,1004926635,4875,4870,4875,4870,16
|
|
20230823,134300,1004848640,4870,4870,4870,4870,0
|
|
20230823,134200,1004848640,4870,4875,4875,4870,1419
|
|
20230823,134100,997936285,4875,4875,4880,4870,1454
|
|
20230823,134000,990851635,4880,4880,4880,4880,0
|
|
20230823,133900,990851635,4880,4880,4880,4880,0
|
|
20230823,133800,990851635,4880,4875,4880,4870,1191
|
|
20230823,133700,985049040,4875,4880,4880,4875,464
|
|
20230823,133600,982787000,4880,4875,4880,4875,227
|
|
20230823,133500,981679355,4875,4875,4875,4875,136
|
|
20230823,133400,981016355,4875,4885,4885,4875,232
|
|
20230823,133300,979884420,4890,4885,4890,4880,43
|
|
20230823,133200,979674370,4885,4890,4890,4885,520
|
|
20230823,133100,977133800,4890,4890,4890,4885,367
|
|
20230823,133000,975339175,4895,4890,4895,4890,629
|
|
20230823,132900,972263265,4890,4890,4890,4890,115
|
|
20230823,132800,971700915,4890,4890,4890,4890,38
|
|
20230823,132700,971515095,4890,4885,4890,4885,663
|
|
20230823,132600,968276315,4885,4885,4885,4885,0
|
|
20230823,132500,968276315,4885,4875,4885,4870,611
|
|
20230823,132400,965297675,4885,4875,4885,4875,1013
|
|
20230823,132300,960350500,4875,4875,4875,4870,1242
|
|
20230823,132200,954296600,4875,4875,4875,4870,84
|
|
20230823,132100,953887255,4870,4880,4880,4870,658
|
|
20230823,132000,950682675,4890,4885,4890,4885,356
|
|
20230823,131900,948943575,4885,4885,4885,4885,21
|
|
20230823,131800,948840990,4885,4885,4885,4885,0
|
|
20230823,131700,948840990,4885,4885,4885,4885,161
|
|
20230823,131600,948054505,4885,4885,4885,4885,726
|
|
20230823,131500,944507995,4885,4880,4885,4865,928
|
|
20230823,131400,939982740,4865,4885,4885,4865,314
|
|
20230823,131300,938453195,4885,4880,4885,4865,1072
|
|
20230823,131200,933222240,4885,4870,4885,4865,432
|
|
20230823,131100,931118155,4885,4870,4885,4865,3692
|
|
20230823,131000,913127140,4870,4870,4880,4870,785
|
|
20230823,130900,909301255,4870,4870,4870,4870,444
|
|
20230823,130800,907138975,4870,4880,4880,4870,730
|
|
20230823,130700,903578370,4880,4870,4880,4870,241
|
|
20230823,130600,902404400,4870,4875,4875,4870,2
|
|
20230823,130500,902394655,4875,4875,4875,4870,103
|
|
20230823,130400,901892745,4875,4875,4880,4875,402
|
|
20230823,130300,899932760,4875,4875,4875,4875,0
|
|
20230823,130200,899932760,4875,4875,4875,4875,258
|
|
20230823,130100,898675010,4880,4880,4880,4880,108
|
|
20230823,130000,898147970,4880,4880,4880,4880,683
|
|
20230823,125900,894814930,4880,4880,4885,4880,266
|
|
20230823,125800,893516635,4875,4875,4880,4875,291
|
|
20230823,125700,892098005,4875,4880,4880,4875,956
|
|
20230823,125600,887435055,4885,4880,4885,4880,556
|
|
20230823,125500,884721335,4885,4885,4885,4885,118
|
|
20230823,125400,884144905,4885,4885,4885,4885,129
|
|
20230823,125300,883514740,4885,4880,4885,4880,102
|
|
20230823,125200,883016480,4880,4890,4890,4880,749
|
|
20230823,125100,879361255,4885,4885,4885,4885,99
|
|
20230823,125000,878877640,4880,4880,4880,4880,0
|
|
20230823,124900,878877640,4880,4880,4880,4880,100
|
|
20230823,124800,878389640,4880,4885,4885,4880,542
|
|
20230823,124700,875744600,4890,4885,4890,4885,119
|
|
20230823,124600,875163270,4890,4890,4890,4890,1
|
|
20230823,124500,875158380,4885,4890,4900,4885,36
|
|
20230823,124400,874982335,4880,4900,4900,4880,78
|
|
20230823,124300,874601455,4890,4880,4890,4880,101
|
|
20230823,124200,874108565,4880,4890,4890,4880,229
|
|
20230823,124100,872989270,4890,4890,4895,4890,265
|
|
20230823,124000,871692935,4890,4890,4890,4890,12
|
|
20230823,123900,871634255,4890,4895,4895,4890,85
|
|
20230823,123800,871218545,4890,4890,4895,4890,111
|
|
20230823,123700,870675255,4890,4890,4890,4890,13
|
|
20230823,123600,870611685,4890,4890,4890,4890,220
|
|
20230823,123500,869535885,4885,4885,4885,4885,29
|
|
20230823,123400,869394220,4880,4880,4880,4880,0
|
|
20230823,123300,869394220,4880,4885,4885,4880,125
|
|
20230823,123200,868783715,4885,4885,4885,4885,10
|
|
20230823,123100,868734865,4875,4875,4875,4875,1632
|
|
20230823,123000,860778865,4875,4880,4880,4875,30
|
|
20230823,122900,860632610,4875,4870,4875,4870,138
|
|
20230823,122800,859960545,4870,4870,4870,4870,1166
|
|
20230823,122700,854282125,4870,4875,4875,4870,5585
|
|
20230823,122600,827069660,4880,4880,4880,4880,0
|
|
20230823,122500,827069660,4880,4880,4880,4880,0
|
|
20230823,122400,827069660,4880,4880,4880,4880,141
|
|
20230823,122300,826381580,4875,4875,4875,4875,26
|
|
20230823,122200,826254830,4880,4880,4880,4880,221
|
|
20230823,122100,825176350,4880,4880,4880,4880,1020
|
|
20230823,122000,820198750,4880,4885,4885,4880,2023
|
|
20230823,121900,810326005,4885,4890,4890,4885,265
|
|
20230823,121800,809031475,4895,4895,4895,4895,3
|
|
20230823,121700,809016790,4895,4895,4895,4895,1
|
|
20230823,121600,809011895,4890,4890,4890,4890,4
|
|
20230823,121500,808992335,4885,4895,4895,4885,80
|
|
20230823,121400,808601520,4885,4895,4895,4885,8
|
|
20230823,121300,808562425,4885,4885,4885,4885,0
|
|
20230823,121200,808562425,4885,4900,4900,4885,305
|
|
20230823,121100,807068000,4900,4885,4900,4880,2365
|
|
20230823,121000,795524905,4885,4885,4885,4885,596
|
|
20230823,120900,792613445,4890,4890,4890,4890,354
|
|
20230823,120800,790882385,4890,4890,4890,4890,5
|
|
20230823,120700,790857935,4885,4885,4885,4885,284
|
|
20230823,120600,789470595,4880,4890,4890,4880,929
|
|
20230823,120500,784933210,4885,4885,4885,4885,0
|
|
20230823,120400,784933210,4885,4890,4890,4885,466
|
|
20230823,120300,782656795,4890,4890,4890,4890,8
|
|
20230823,120200,782617675,4890,4905,4905,4885,352
|
|
20230823,120100,780897745,4880,4890,4895,4880,336
|
|
20230823,120000,779257125,4885,4895,4895,4885,500
|
|
20230823,115900,776814605,4885,4885,4885,4885,9
|
|
20230823,115800,776770640,4905,4885,4905,4885,418
|
|
20230823,115700,774723545,4885,4885,4885,4885,46
|
|
20230823,115600,774498835,4885,4885,4890,4885,722
|
|
20230823,115500,770968345,4900,4900,4900,4900,2004
|
|
20230823,115400,761148745,4885,4900,4900,4885,2329
|
|
20230823,115300,749741430,4885,4885,4905,4880,2214
|
|
20230823,115200,738892105,4885,4885,4900,4885,21
|
|
20230823,115100,738789490,4900,4885,4900,4880,474
|
|
20230823,115000,736476160,4880,4885,4900,4880,20
|
|
20230823,114900,736378475,4880,4880,4900,4880,20
|
|
20230823,114800,736280855,4900,4880,4900,4880,40
|
|
20230823,114700,736085340,4880,4875,4885,4875,835
|
|
20230823,114600,732006735,4880,4885,4885,4875,66
|
|
20230823,114500,731684535,4880,4880,4885,4880,2349
|
|
20230823,114400,720221245,4880,4880,4885,4880,67
|
|
20230823,114300,719894280,4880,4880,4880,4880,151
|
|
20230823,114200,719157400,4885,4885,4885,4880,356
|
|
20230823,114100,717418385,4890,4885,4900,4885,26
|
|
20230823,114000,717291245,4885,4890,4895,4885,2229
|
|
20230823,113900,706390580,4895,4880,4900,4880,32
|
|
20230823,113800,706234230,4880,4890,4890,4880,59
|
|
20230823,113700,705946180,4880,4890,4900,4880,36
|
|
20230823,113600,705770415,4885,4880,4885,4880,1444
|
|
20230823,113500,698722515,4885,4880,4885,4880,65
|
|
20230823,113400,698405210,4885,4885,4885,4880,13
|
|
20230823,113300,698341755,4880,4885,4885,4880,20
|
|
20230823,113200,698244145,4875,4875,4885,4875,2207
|
|
20230823,113100,687474080,4870,4875,4875,4870,524
|
|
20230823,113000,684920830,4880,4880,4880,4875,213
|
|
20230823,112900,683881435,4880,4880,4885,4875,30
|
|
20230823,112800,683735125,4875,4885,4885,4875,16
|
|
20230823,112700,683657005,4885,4885,4885,4885,127
|
|
20230823,112600,683036610,4885,4880,4885,4880,41
|
|
20230823,112500,682836520,4885,4895,4895,4880,72
|
|
20230823,112400,682484950,4885,4885,4885,4875,530
|
|
20230823,112300,679900790,4900,4890,4905,4880,383
|
|
20230823,112200,678028070,4890,4870,4895,4870,2576
|
|
20230823,112100,665474120,4875,4895,4895,4875,3261
|
|
20230823,112000,649560055,4890,4885,4890,4885,10
|
|
20230823,111900,649511200,4885,4895,4895,4885,83
|
|
20230823,111800,649105730,4905,4895,4905,4885,525
|
|
20230823,111700,646537680,4890,4895,4895,4890,735
|
|
20230823,111600,642943435,4900,4895,4900,4890,522
|
|
20230823,111500,640385795,4895,4885,4900,4885,25
|
|
20230823,111400,640263570,4890,4880,4900,4880,109
|
|
20230823,111300,639731270,4875,4880,4885,4875,8083
|
|
20230823,111200,600319860,4880,4905,4910,4880,284
|
|
20230823,111100,598933190,4880,4890,4905,4880,2234
|
|
20230823,111000,588020420,4880,4880,4880,4880,66
|
|
20230823,110900,587698340,4880,4905,4905,4880,5575
|
|
20230823,110800,560480330,4890,4895,4895,4890,129
|
|
20230823,110700,559849395,4895,4890,4895,4890,1163
|
|
20230823,110600,554160815,4890,4890,4895,4890,89
|
|
20230823,110500,553725590,4890,4890,4895,4890,99
|
|
20230823,110400,553241440,4895,4890,4910,4890,53
|
|
20230823,110300,552982245,4890,4900,4910,4890,744
|
|
20230823,110200,549340690,4910,4900,4910,4900,2729
|
|
20230823,110100,535962795,4900,4890,4900,4890,124
|
|
20230823,110000,535355295,4890,4890,4900,4890,68
|
|
20230823,105900,535022275,4890,4895,4900,4890,2258
|
|
20230823,105800,523969360,4895,4910,4910,4895,555
|
|
20230823,105700,521249900,4910,4905,4910,4900,1318
|
|
20230823,105600,514781040,4905,4905,4905,4905,19
|
|
20230823,105500,514687845,4910,4905,4910,4905,36
|
|
20230823,105400,514511255,4905,4905,4905,4905,18
|
|
20230823,105300,514422965,4910,4900,4910,4900,28
|
|
20230823,105200,514285665,4905,4905,4905,4905,3
|
|
20230823,105100,514270950,4910,4900,4910,4900,69
|
|
20230823,105000,513932350,4900,4900,4910,4900,28
|
|
20230823,104900,513795090,4905,4900,4905,4900,336
|
|
20230823,104800,512147060,4900,4905,4905,4900,11
|
|
20230823,104700,512093150,4900,4910,4910,4900,194
|
|
20230823,104600,511141615,4910,4910,4910,4905,224
|
|
20230823,104500,510041860,4910,4905,4910,4905,82
|
|
20230823,104400,509639285,4910,4905,4915,4905,15
|
|
20230823,104300,509565655,4905,4905,4905,4900,404
|
|
20230823,104200,507584135,4905,4900,4915,4900,346
|
|
20230823,104100,505888135,4895,4900,4900,4895,1239
|
|
20230823,104000,499822305,4900,4900,4915,4900,1301
|
|
20230823,103900,493447255,4900,4910,4910,4900,49
|
|
20230823,103800,493207065,4910,4900,4910,4900,2169
|
|
20230823,103700,482557575,4900,4900,4900,4900,1102
|
|
20230823,103600,477157775,4905,4905,4905,4905,19
|
|
20230823,103500,477064580,4900,4910,4910,4900,6728
|
|
20230823,103400,444087210,4910,4905,4915,4905,5935
|
|
20230823,103300,414954990,4905,4905,4910,4905,392
|
|
20230823,103200,413030730,4905,4905,4905,4905,39
|
|
20230823,103100,412839435,4915,4905,4915,4905,17
|
|
20230823,103000,412756030,4905,4900,4910,4900,125
|
|
20230823,102900,412143150,4900,4910,4910,4900,971
|
|
20230823,102800,407384290,4910,4910,4915,4910,140
|
|
20230823,102700,406696790,4915,4915,4915,4910,26
|
|
20230823,102600,406569045,4915,4895,4915,4895,512
|
|
20230823,102500,404052950,4895,4905,4905,4895,5030
|
|
20230823,102400,379401280,4905,4910,4910,4905,51
|
|
20230823,102300,379150915,4905,4905,4905,4905,33
|
|
20230823,102200,378989050,4905,4910,4910,4905,556
|
|
20230823,102100,376259135,4910,4910,4910,4910,140
|
|
20230823,102000,375571735,4910,4915,4915,4910,13
|
|
20230823,101900,375507895,4910,4915,4915,4910,261
|
|
20230823,101800,374225125,4905,4910,4910,4905,21
|
|
20230823,101700,374122065,4910,4905,4910,4900,664
|
|
20230823,101600,370862415,4910,4900,4910,4900,11
|
|
20230823,101500,370808505,4900,4910,4910,4900,269
|
|
20230823,101400,369488810,4905,4900,4905,4900,19
|
|
20230823,101300,369395705,4925,4900,4925,4900,189
|
|
20230823,101200,368469225,4925,4900,4925,4900,161
|
|
20230823,101100,367677855,4925,4900,4925,4895,121
|
|
20230823,101000,367082945,4900,4890,4930,4890,2084
|
|
20230823,100900,356862970,4895,4890,4910,4890,352
|
|
20230823,100800,355139370,4890,4900,4900,4890,87
|
|
20230823,100700,354713910,4900,4905,4905,4900,11
|
|
20230823,100600,354660005,4910,4915,4915,4910,3
|
|
20230823,100500,354645270,4890,4920,4920,4885,293
|
|
20230823,100400,353212920,4885,4905,4920,4885,2714
|
|
20230823,100300,339924600,4920,4915,4920,4905,328
|
|
20230823,100200,338311945,4890,4895,4910,4890,93
|
|
20230823,100100,337856605,4885,4890,4895,4885,84
|
|
20230823,100000,337446120,4885,4885,4910,4885,309
|
|
20230823,095900,335935525,4885,4890,4900,4885,331
|
|
20230823,095800,334317275,4895,4910,4910,4890,58
|
|
20230823,095700,334033570,4890,4910,4910,4885,3292
|
|
20230823,095600,317911985,4905,4905,4915,4905,55
|
|
20230823,095500,317642190,4905,4910,4910,4905,302
|
|
20230823,095400,316160785,4910,4905,4910,4905,845
|
|
20230823,095300,312016045,4910,4910,4910,4910,165
|
|
20230823,095200,311205895,4910,4915,4915,4910,10
|
|
20230823,095100,311156790,4910,4910,4915,4910,30
|
|
20230823,095000,311009440,4915,4915,4915,4910,704
|
|
20230823,094900,307552755,4915,4910,4915,4910,11
|
|
20230823,094800,307498735,4910,4905,4910,4905,36
|
|
20230823,094700,307322025,4910,4915,4915,4910,2
|
|
20230823,094600,307312200,4920,4915,4920,4905,1007
|
|
20230823,094500,302371780,4905,4910,4915,4905,134
|
|
20230823,094400,301713320,4905,4905,4910,4905,1102
|
|
20230823,094300,296307960,4910,4905,4910,4905,49
|
|
20230823,094200,296067465,4910,4910,4910,4905,406
|
|
20230823,094100,294076010,4905,4905,4905,4905,88
|
|
20230823,094000,293644370,4900,4905,4905,4900,1094
|
|
20230823,093900,288278940,4910,4905,4910,4905,20
|
|
20230823,093800,288180790,4915,4915,4915,4905,153
|
|
20230823,093700,287429435,4905,4925,4925,4900,6725
|
|
20230823,093600,254411285,4910,4925,4925,4910,1664
|
|
20230823,093500,246230970,4925,4925,4925,4915,32
|
|
20230823,093400,246073470,4915,4920,4925,4915,1534
|
|
20230823,093300,238527435,4920,4920,4925,4920,118
|
|
20230823,093200,237946380,4925,4920,4925,4920,186
|
|
20230823,093100,237031245,4920,4915,4925,4915,127
|
|
20230823,093000,236406520,4915,4920,4925,4915,1459
|
|
20230823,092900,229228550,4920,4925,4930,4920,279
|
|
20230823,092800,227854565,4925,4920,4930,4920,441
|
|
20230823,092700,225681935,4920,4920,4925,4920,38
|
|
20230823,092600,225494905,4920,4915,4920,4915,1031
|
|
20230823,092500,220427535,4920,4920,4920,4920,84
|
|
20230823,092400,220014255,4920,4915,4940,4910,994
|
|
20230823,092300,215128875,4915,4915,4950,4915,691
|
|
20230823,092200,211732540,4955,4935,4955,4915,322
|
|
20230823,092100,210146380,4935,4935,4965,4930,1899
|
|
20230823,092000,200743555,4935,4950,4950,4935,1466
|
|
20230823,091900,193492940,4950,4945,4950,4945,316
|
|
20230823,091800,191929185,4945,4955,4960,4940,449
|
|
20230823,091700,189704615,4940,4925,4960,4920,13988
|
|
20230823,091600,120441915,4925,4910,4925,4910,278
|
|
20230823,091500,119076030,4905,4900,4905,4895,115
|
|
20230823,091400,118512090,4900,4885,4905,4885,36
|
|
20230823,091300,118336015,4885,4895,4905,4875,1144
|
|
20230823,091200,112746210,4895,4910,4910,4895,818
|
|
20230823,091100,108738465,4910,4895,4930,4895,1097
|
|
20230823,091000,103357830,4895,4870,4895,4870,1238
|
|
20230823,090900,97322390,4870,4875,4875,4870,594
|
|
20230823,090800,94427140,4865,4870,4885,4855,1286
|
|
20230823,090700,88170165,4870,4870,4875,4870,65
|
|
20230823,090600,87853450,4865,4865,4875,4860,502
|
|
20230823,090500,85411280,4860,4875,4875,4850,3961
|
|
20230823,090400,66177540,4875,4875,4875,4860,3411
|
|
20230823,090300,49590070,4875,4885,4885,4875,1416
|
|
20230823,090200,42682270,4880,4885,4890,4880,129
|
|
20230823,090100,42051805,4885,4910,4910,4880,1595
|
|
20230823,090000,34241170,4910,4910,4930,4900,6745
|