617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,191400,279660075,4870,4870,4870,4870,1091
|
|
20230817,191300,279660075,4870,4870,4870,4870,0
|
|
20230817,191200,279660075,4870,4870,4870,4870,0
|
|
20230817,191100,279660075,4870,4870,4870,4870,0
|
|
20230817,191000,279660075,4870,4870,4870,4870,0
|
|
20230817,190900,279660075,4870,4870,4870,4870,0
|
|
20230817,190800,279660075,4870,4870,4870,4870,0
|
|
20230817,190700,279660075,4870,4870,4870,4870,0
|
|
20230817,190600,279660075,4870,4870,4870,4870,0
|
|
20230817,190500,279660075,4870,4870,4870,4870,0
|
|
20230817,190400,279660075,4870,4870,4870,4870,0
|
|
20230817,190300,279660075,4870,4870,4870,4870,0
|
|
20230817,190200,279660075,4870,4870,4870,4870,0
|
|
20230817,190100,279660075,4870,4870,4870,4870,0
|
|
20230817,190000,279660075,4870,4870,4870,4870,0
|
|
20230817,185900,279660075,4870,4870,4870,4870,0
|
|
20230817,185800,279660075,4870,4870,4870,4870,0
|
|
20230817,185700,279660075,4870,4870,4870,4870,0
|
|
20230817,185600,279660075,4870,4870,4870,4870,0
|
|
20230817,185500,279660075,4870,4870,4870,4870,0
|
|
20230817,185400,279660075,4870,4870,4870,4870,0
|
|
20230817,185300,279660075,4870,4870,4870,4870,0
|
|
20230817,185200,279660075,4870,4870,4870,4870,0
|
|
20230817,185100,279660075,4870,4870,4870,4870,0
|
|
20230817,185000,279660075,4870,4870,4870,4870,0
|
|
20230817,184900,279660075,4870,4870,4870,4870,0
|
|
20230817,184800,279660075,4870,4870,4870,4870,0
|
|
20230817,184700,279660075,4870,4870,4870,4870,0
|
|
20230817,184600,279660075,4870,4870,4870,4870,0
|
|
20230817,184500,279660075,4870,4870,4870,4870,0
|
|
20230817,184400,279660075,4870,4870,4870,4870,1091
|
|
20230817,184300,279660075,4870,4870,4870,4870,0
|
|
20230817,184200,279660075,4870,4870,4870,4870,0
|
|
20230817,184100,279660075,4870,4870,4870,4870,0
|
|
20230817,184000,279660075,4870,4870,4870,4870,0
|
|
20230817,183900,279660075,4870,4870,4870,4870,0
|
|
20230817,183800,279660075,4870,4870,4870,4870,0
|
|
20230817,183700,279660075,4870,4870,4870,4870,0
|
|
20230817,183600,279660075,4870,4870,4870,4870,0
|
|
20230817,183500,279660075,4870,4870,4870,4870,0
|
|
20230817,183400,279660075,4870,4870,4870,4870,0
|
|
20230817,183300,279660075,4870,4870,4870,4870,0
|
|
20230817,183200,279660075,4870,4870,4870,4870,0
|
|
20230817,183100,279660075,4870,4870,4870,4870,0
|
|
20230817,183000,279660075,4870,4870,4870,4870,0
|
|
20230817,182900,279660075,4870,4870,4870,4870,0
|
|
20230817,182800,279660075,4870,4870,4870,4870,0
|
|
20230817,182700,279660075,4870,4870,4870,4870,0
|
|
20230817,182600,279660075,4870,4870,4870,4870,0
|
|
20230817,182500,279660075,4870,4870,4870,4870,0
|
|
20230817,182400,279660075,4870,4870,4870,4870,0
|
|
20230817,182300,279660075,4870,4870,4870,4870,0
|
|
20230817,182200,279660075,4870,4870,4870,4870,0
|
|
20230817,182100,279660075,4870,4870,4870,4870,0
|
|
20230817,182000,279660075,4870,4870,4870,4870,0
|
|
20230817,181900,279660075,4870,4870,4870,4870,0
|
|
20230817,181800,279660075,4870,4870,4870,4870,0
|
|
20230817,181700,279660075,4870,4870,4870,4870,0
|
|
20230817,181600,279660075,4870,4870,4870,4870,0
|
|
20230817,181500,279660075,4870,4870,4870,4870,0
|
|
20230817,181400,279660075,4870,4870,4870,4870,1091
|
|
20230817,181300,279660075,4870,4870,4870,4870,0
|
|
20230817,181200,279660075,4870,4870,4870,4870,0
|
|
20230817,181100,279660075,4870,4870,4870,4870,0
|
|
20230817,181000,279660075,4870,4870,4870,4870,0
|
|
20230817,180900,279660075,4870,4870,4870,4870,0
|
|
20230817,180800,279660075,4870,4870,4870,4870,0
|
|
20230817,180700,279660075,4870,4870,4870,4870,0
|
|
20230817,180600,279660075,4870,4870,4870,4870,0
|
|
20230817,180500,279660075,4870,4870,4870,4870,0
|
|
20230817,180400,279660075,4870,4870,4870,4870,0
|
|
20230817,180300,279660075,4870,4870,4870,4870,0
|
|
20230817,180200,279660075,4870,4870,4870,4870,0
|
|
20230817,180100,279660075,4870,4870,4870,4870,0
|
|
20230817,180000,279660075,4870,4870,4870,4870,0
|
|
20230817,175900,279660075,4870,4870,4870,4870,0
|
|
20230817,175800,279660075,4870,4870,4870,4870,0
|
|
20230817,175700,279660075,4870,4870,4870,4870,0
|
|
20230817,175600,279660075,4870,4870,4870,4870,0
|
|
20230817,175500,279660075,4870,4870,4870,4870,0
|
|
20230817,175400,279660075,4870,4870,4870,4870,0
|
|
20230817,175300,279660075,4870,4870,4870,4870,0
|
|
20230817,175200,279660075,4870,4870,4870,4870,0
|
|
20230817,175100,279660075,4870,4870,4870,4870,0
|
|
20230817,175000,279660075,4870,4870,4870,4870,0
|
|
20230817,174900,279660075,4870,4870,4870,4870,0
|
|
20230817,174800,279660075,4870,4870,4870,4870,0
|
|
20230817,174700,279660075,4870,4870,4870,4870,0
|
|
20230817,174600,279660075,4870,4870,4870,4870,0
|
|
20230817,174500,279660075,4870,4870,4870,4870,0
|
|
20230817,174400,279660075,4870,4870,4870,4870,1091
|
|
20230817,174300,279660075,4870,4870,4870,4870,0
|
|
20230817,174200,279660075,4870,4870,4870,4870,0
|
|
20230817,174100,279660075,4870,4870,4870,4870,0
|
|
20230817,174000,279660075,4870,4870,4870,4870,0
|
|
20230817,173900,279660075,4870,4870,4870,4870,0
|
|
20230817,173800,279660075,4870,4870,4870,4870,0
|
|
20230817,173700,279660075,4870,4870,4870,4870,0
|
|
20230817,173600,279660075,4870,4870,4870,4870,0
|
|
20230817,173500,279660075,4870,4870,4870,4870,0
|
|
20230817,173400,279660075,4870,4870,4870,4870,0
|
|
20230817,173300,279660075,4870,4870,4870,4870,0
|
|
20230817,173200,279660075,4870,4870,4870,4870,0
|
|
20230817,173100,279660075,4870,4870,4870,4870,0
|
|
20230817,173000,279660075,4870,4870,4870,4870,0
|
|
20230817,172900,279660075,4870,4870,4870,4870,0
|
|
20230817,172800,279660075,4870,4870,4870,4870,0
|
|
20230817,172700,279660075,4870,4870,4870,4870,0
|
|
20230817,172600,279660075,4870,4870,4870,4870,0
|
|
20230817,172500,279660075,4870,4870,4870,4870,0
|
|
20230817,172400,279660075,4870,4870,4870,4870,0
|
|
20230817,172300,279660075,4870,4870,4870,4870,0
|
|
20230817,172200,279660075,4870,4870,4870,4870,0
|
|
20230817,172100,279660075,4870,4870,4870,4870,0
|
|
20230817,172000,279660075,4870,4870,4870,4870,0
|
|
20230817,171900,279660075,4870,4870,4870,4870,0
|
|
20230817,171800,279660075,4870,4870,4870,4870,0
|
|
20230817,171700,279660075,4870,4870,4870,4870,0
|
|
20230817,171600,279660075,4870,4870,4870,4870,0
|
|
20230817,171500,279660075,4870,4870,4870,4870,0
|
|
20230817,171400,279660075,4870,4870,4870,4870,1091
|
|
20230817,171300,279660075,4870,4870,4870,4870,0
|
|
20230817,171200,279660075,4870,4870,4870,4870,0
|
|
20230817,171100,279660075,4870,4870,4870,4870,0
|
|
20230817,171000,279660075,4870,4870,4870,4870,0
|
|
20230817,170900,279660075,4870,4870,4870,4870,0
|
|
20230817,170800,279660075,4870,4870,4870,4870,0
|
|
20230817,170700,279660075,4870,4870,4870,4870,0
|
|
20230817,170600,279660075,4870,4870,4870,4870,0
|
|
20230817,170500,279660075,4870,4870,4870,4870,0
|
|
20230817,170400,279660075,4870,4870,4870,4870,0
|
|
20230817,170300,279660075,4870,4870,4870,4870,0
|
|
20230817,170200,279660075,4870,4870,4870,4870,0
|
|
20230817,170100,279660075,4870,4870,4870,4870,0
|
|
20230817,170000,279660075,4870,4870,4870,4870,0
|
|
20230817,165900,279660075,4870,4870,4870,4870,0
|
|
20230817,165800,279660075,4870,4870,4870,4870,0
|
|
20230817,165700,279660075,4870,4870,4870,4870,0
|
|
20230817,165600,279660075,4870,4870,4870,4870,0
|
|
20230817,165500,279660075,4870,4870,4870,4870,0
|
|
20230817,165400,279660075,4870,4870,4870,4870,0
|
|
20230817,165300,279660075,4870,4870,4870,4870,0
|
|
20230817,165200,279660075,4870,4870,4870,4870,0
|
|
20230817,165100,279660075,4870,4870,4870,4870,0
|
|
20230817,165000,279660075,4870,4870,4870,4870,0
|
|
20230817,164900,279660075,4870,4870,4870,4870,0
|
|
20230817,164800,279660075,4870,4870,4870,4870,0
|
|
20230817,164700,279660075,4870,4870,4870,4870,0
|
|
20230817,164600,279660075,4870,4870,4870,4870,0
|
|
20230817,164500,279660075,4870,4870,4870,4870,0
|
|
20230817,164400,279660075,4870,4870,4870,4870,1091
|
|
20230817,164300,279660075,4870,4870,4870,4870,0
|
|
20230817,164200,279660075,4870,4870,4870,4870,0
|
|
20230817,164100,279660075,4870,4870,4870,4870,0
|
|
20230817,164000,279660075,4870,4870,4870,4870,0
|
|
20230817,163900,279660075,4870,4870,4870,4870,0
|
|
20230817,163800,279660075,4870,4870,4870,4870,0
|
|
20230817,163700,279660075,4870,4870,4870,4870,0
|
|
20230817,163600,279660075,4870,4870,4870,4870,0
|
|
20230817,163500,279660075,4870,4870,4870,4870,0
|
|
20230817,163400,279660075,4870,4870,4870,4870,0
|
|
20230817,163300,279660075,4870,4870,4870,4870,0
|
|
20230817,163200,279660075,4870,4870,4870,4870,0
|
|
20230817,163100,279660075,4870,4870,4870,4870,0
|
|
20230817,163000,279660075,4870,4870,4870,4870,0
|
|
20230817,162900,279660075,4870,4870,4870,4870,0
|
|
20230817,162800,279660075,4870,4870,4870,4870,0
|
|
20230817,162700,279660075,4870,4870,4870,4870,0
|
|
20230817,162600,279660075,4870,4870,4870,4870,0
|
|
20230817,162500,279660075,4870,4870,4870,4870,0
|
|
20230817,162400,279660075,4870,4870,4870,4870,0
|
|
20230817,162300,279660075,4870,4870,4870,4870,0
|
|
20230817,162200,279660075,4870,4870,4870,4870,0
|
|
20230817,162100,279660075,4870,4870,4870,4870,0
|
|
20230817,162000,279660075,4870,4870,4870,4870,0
|
|
20230817,161900,279660075,4870,4870,4870,4870,0
|
|
20230817,161800,279660075,4870,4870,4870,4870,0
|
|
20230817,161700,279660075,4870,4870,4870,4870,0
|
|
20230817,161600,279660075,4870,4870,4870,4870,0
|
|
20230817,161500,279660075,4870,4870,4870,4870,0
|
|
20230817,161400,279660075,4870,4870,4870,4870,1091
|
|
20230817,161300,279660075,4870,4870,4870,4870,0
|
|
20230817,161200,279660075,4870,4870,4870,4870,0
|
|
20230817,161100,279660075,4870,4870,4870,4870,0
|
|
20230817,161000,279660075,4870,4870,4870,4870,0
|
|
20230817,160900,279660075,4870,4870,4870,4870,0
|
|
20230817,160800,279660075,4870,4870,4870,4870,0
|
|
20230817,160700,279660075,4870,4870,4870,4870,0
|
|
20230817,160600,279660075,4870,4870,4870,4870,0
|
|
20230817,160500,279660075,4870,4870,4870,4870,0
|
|
20230817,160400,279660075,4870,4870,4870,4870,0
|
|
20230817,160300,279660075,4870,4870,4870,4870,0
|
|
20230817,160200,279660075,4870,4870,4870,4870,0
|
|
20230817,160100,279660075,4870,4870,4870,4870,0
|
|
20230817,160000,279660075,4870,4870,4870,4870,0
|
|
20230817,155900,279660075,4870,4870,4870,4870,0
|
|
20230817,155800,279660075,4870,4870,4870,4870,0
|
|
20230817,155700,279660075,4870,4870,4870,4870,0
|
|
20230817,155600,279660075,4870,4870,4870,4870,0
|
|
20230817,155500,279660075,4870,4870,4870,4870,0
|
|
20230817,155400,279660075,4870,4870,4870,4870,0
|
|
20230817,155300,279660075,4870,4870,4870,4870,0
|
|
20230817,155200,279660075,4870,4870,4870,4870,0
|
|
20230817,155100,279660075,4870,4870,4870,4870,0
|
|
20230817,155000,279660075,4870,4870,4870,4870,0
|
|
20230817,154900,279660075,4870,4870,4870,4870,0
|
|
20230817,154800,279660075,4870,4870,4870,4870,0
|
|
20230817,154700,279660075,4870,4870,4870,4870,0
|
|
20230817,154600,279660075,4870,4870,4870,4870,0
|
|
20230817,154500,279660075,4870,4870,4870,4870,0
|
|
20230817,154400,279660075,4870,4870,4870,4870,1091
|
|
20230817,154300,279660075,4870,4870,4870,4870,0
|
|
20230817,154200,279660075,4870,4870,4870,4870,0
|
|
20230817,154100,279660075,4870,4870,4870,4870,0
|
|
20230817,154000,279660075,4870,4870,4870,4870,0
|
|
20230817,153900,279660075,4870,4870,4870,4870,0
|
|
20230817,153800,279660075,4870,4870,4870,4870,0
|
|
20230817,153700,279660075,4870,4870,4870,4870,0
|
|
20230817,153600,279660075,4870,4870,4870,4870,0
|
|
20230817,153500,279660075,4870,4870,4870,4870,0
|
|
20230817,153400,279660075,4870,4870,4870,4870,0
|
|
20230817,153300,279660075,4870,4870,4870,4870,0
|
|
20230817,153200,279660075,4870,4870,4870,4870,0
|
|
20230817,153100,279660075,4870,4870,4870,4870,0
|
|
20230817,153000,279660075,4870,4870,4870,4870,1091
|
|
20230817,152900,274346905,4875,4875,4875,4875,0
|
|
20230817,152800,274346905,4875,4875,4875,4875,0
|
|
20230817,152700,274346905,4875,4875,4875,4875,0
|
|
20230817,152600,274346905,4875,4875,4875,4875,0
|
|
20230817,152500,274346905,4875,4875,4875,4875,0
|
|
20230817,152400,274346905,4875,4875,4875,4875,0
|
|
20230817,152300,274346905,4875,4875,4875,4875,0
|
|
20230817,152200,274346905,4875,4875,4875,4875,0
|
|
20230817,152100,274346905,4875,4875,4875,4875,0
|
|
20230817,152000,274346905,4875,4875,4875,4875,0
|
|
20230817,151900,274346905,4875,4895,4895,4875,80
|
|
20230817,151800,273956470,4905,4900,4905,4890,591
|
|
20230817,151700,271063380,4900,4900,4900,4900,49
|
|
20230817,151600,270823280,4905,4905,4905,4905,0
|
|
20230817,151500,270823280,4905,4905,4905,4905,12
|
|
20230817,151400,270764420,4905,4900,4905,4900,91
|
|
20230817,151300,270318460,4905,4905,4905,4905,0
|
|
20230817,151200,270318460,4905,4905,4905,4905,2
|
|
20230817,151100,270308650,4905,4905,4905,4905,27
|
|
20230817,151000,270176215,4910,4910,4910,4910,2
|
|
20230817,150900,270166395,4910,4910,4910,4910,9
|
|
20230817,150800,270122205,4905,4905,4905,4905,0
|
|
20230817,150700,270122205,4905,4905,4905,4905,0
|
|
20230817,150600,270122205,4905,4905,4905,4905,0
|
|
20230817,150500,270122205,4905,4905,4905,4905,1
|
|
20230817,150400,270117300,4905,4905,4905,4905,0
|
|
20230817,150300,270117300,4905,4905,4905,4905,0
|
|
20230817,150200,270117300,4905,4920,4920,4905,24
|
|
20230817,150100,269999280,4900,4900,4900,4900,0
|
|
20230817,150000,269999280,4900,4900,4900,4900,51
|
|
20230817,145900,269749380,4900,4900,4900,4900,0
|
|
20230817,145800,269749380,4900,4900,4900,4900,0
|
|
20230817,145700,269749380,4900,4900,4900,4900,8
|
|
20230817,145600,269710180,4900,4900,4900,4900,0
|
|
20230817,145500,269710180,4900,4900,4900,4900,0
|
|
20230817,145400,269710180,4900,4900,4900,4900,33
|
|
20230817,145300,269548480,4900,4900,4900,4900,0
|
|
20230817,145200,269548480,4900,4900,4900,4900,0
|
|
20230817,145100,269548480,4900,4900,4900,4900,22
|
|
20230817,145000,269440680,4900,4900,4900,4900,0
|
|
20230817,144900,269440680,4900,4900,4900,4900,0
|
|
20230817,144800,269440680,4900,4895,4900,4895,41
|
|
20230817,144700,269239890,4895,4895,4895,4895,0
|
|
20230817,144600,269239890,4895,4895,4895,4895,0
|
|
20230817,144500,269239890,4895,4895,4895,4895,22
|
|
20230817,144400,269132200,4895,4895,4895,4895,0
|
|
20230817,144300,269132200,4895,4895,4895,4895,5
|
|
20230817,144200,269107725,4895,4900,4900,4895,66
|
|
20230817,144100,268784640,4900,4900,4900,4900,0
|
|
20230817,144000,268784640,4900,4900,4900,4900,0
|
|
20230817,143900,268784640,4900,4900,4900,4900,22
|
|
20230817,143800,268676840,4900,4925,4925,4900,17
|
|
20230817,143700,268593240,4925,4925,4925,4925,0
|
|
20230817,143600,268593240,4925,4925,4925,4925,0
|
|
20230817,143500,268593240,4925,4925,4925,4925,10
|
|
20230817,143400,268543990,4930,4930,4930,4930,0
|
|
20230817,143300,268543990,4930,4930,4930,4930,0
|
|
20230817,143200,268543990,4930,4930,4930,4930,0
|
|
20230817,143100,268543990,4930,4930,4930,4930,0
|
|
20230817,143000,268543990,4930,4930,4930,4930,0
|
|
20230817,142900,268543990,4930,4900,4930,4900,926
|
|
20230817,142800,263988120,4900,4900,4900,4900,0
|
|
20230817,142700,263988120,4900,4900,4900,4900,0
|
|
20230817,142600,263988120,4900,4900,4900,4900,0
|
|
20230817,142500,263988120,4900,4900,4900,4900,5
|
|
20230817,142400,263963620,4900,4900,4900,4900,0
|
|
20230817,142300,263963620,4900,4900,4900,4900,0
|
|
20230817,142200,263963620,4900,4900,4900,4900,5
|
|
20230817,142100,263939120,4900,4900,4900,4900,0
|
|
20230817,142000,263939120,4900,4900,4900,4900,0
|
|
20230817,141900,263939120,4900,4900,4900,4900,0
|
|
20230817,141800,263939120,4900,4900,4900,4900,0
|
|
20230817,141700,263939120,4900,4900,4900,4900,0
|
|
20230817,141600,263939120,4900,4900,4900,4900,4
|
|
20230817,141500,263919520,4895,4890,4895,4890,223
|
|
20230817,141400,262828050,4890,4895,4895,4890,31
|
|
20230817,141300,262676310,4895,4895,4895,4895,0
|
|
20230817,141200,262676310,4895,4895,4895,4895,23
|
|
20230817,141100,262563725,4895,4895,4895,4895,2
|
|
20230817,141000,262553935,4895,4895,4895,4895,4
|
|
20230817,140900,262534355,4890,4890,4890,4890,23
|
|
20230817,140800,262421885,4890,4890,4890,4890,0
|
|
20230817,140700,262421885,4890,4880,4890,4880,523
|
|
20230817,140600,259869415,4890,4890,4890,4890,0
|
|
20230817,140500,259869415,4890,4890,4890,4890,0
|
|
20230817,140400,259869415,4890,4890,4890,4890,3
|
|
20230817,140300,259854745,4875,4875,4875,4875,25
|
|
20230817,140200,259732870,4875,4880,4880,4875,200
|
|
20230817,140100,258757845,4880,4880,4880,4880,0
|
|
20230817,140000,258757845,4880,4875,4880,4875,42
|
|
20230817,135900,258553090,4875,4880,4880,4875,23
|
|
20230817,135800,258440910,4875,4875,4875,4875,0
|
|
20230817,135700,258440910,4875,4870,4875,4870,62
|
|
20230817,135600,258138775,4870,4870,4870,4870,21
|
|
20230817,135500,258036505,4870,4870,4870,4870,17
|
|
20230817,135400,257953715,4875,4875,4875,4875,23
|
|
20230817,135300,257841590,4875,4875,4875,4875,20
|
|
20230817,135200,257744090,4875,4885,4885,4875,18
|
|
20230817,135100,257656330,4875,4870,4875,4870,24
|
|
20230817,135000,257539445,4870,4870,4870,4870,39
|
|
20230817,134900,257349515,4875,4875,4875,4875,2
|
|
20230817,134800,257339765,4870,4870,4870,4865,61
|
|
20230817,134700,257042745,4870,4870,4870,4870,14
|
|
20230817,134600,256974565,4865,4855,4865,4855,22
|
|
20230817,134500,256867655,4860,4865,4865,4860,41
|
|
20230817,134400,256668245,4865,4865,4865,4865,12
|
|
20230817,134300,256609865,4855,4860,4860,4855,217
|
|
20230817,134200,255556090,4865,4855,4865,4855,34
|
|
20230817,134100,255390915,4855,4855,4855,4855,5
|
|
20230817,134000,255366640,4860,4865,4870,4860,33
|
|
20230817,133900,255206140,4860,4865,4865,4860,302
|
|
20230817,133800,253738210,4865,4865,4865,4865,17
|
|
20230817,133700,253655505,4870,4870,4875,4870,27
|
|
20230817,133600,253523990,4865,4860,4865,4860,24
|
|
20230817,133500,253407345,4860,4860,4860,4860,18
|
|
20230817,133400,253319865,4865,4860,4865,4860,23
|
|
20230817,133300,253208025,4860,4860,4860,4860,41
|
|
20230817,133200,253008765,4860,4860,4860,4860,22
|
|
20230817,133100,252901845,4865,4865,4865,4865,16
|
|
20230817,133000,252824005,4865,4865,4865,4865,23
|
|
20230817,132900,252712110,4865,4870,4870,4865,21
|
|
20230817,132800,252609890,4860,4870,4870,4860,40
|
|
20230817,132700,252415260,4865,4865,4865,4865,10
|
|
20230817,132600,252366610,4870,4860,4870,4860,30
|
|
20230817,132500,252220690,4870,4870,4870,4870,0
|
|
20230817,132400,252220690,4870,4855,4870,4855,112
|
|
20230817,132300,251676640,4855,4855,4855,4855,17
|
|
20230817,132200,251594105,4850,4865,4865,4850,1297
|
|
20230817,132100,245300065,4865,4860,4870,4860,62
|
|
20230817,132000,244998440,4860,4860,4860,4860,12
|
|
20230817,131900,244940120,4860,4860,4860,4860,17
|
|
20230817,131800,244857500,4865,4860,4865,4860,34
|
|
20230817,131700,244692210,4860,4860,4860,4860,0
|
|
20230817,131600,244692210,4860,4855,4860,4855,44
|
|
20230817,131500,244478480,4860,4860,4860,4860,18
|
|
20230817,131400,244391000,4860,4860,4860,4860,154
|
|
20230817,131300,243642560,4865,4865,4865,4865,2
|
|
20230817,131200,243632830,4865,4865,4865,4860,24
|
|
20230817,131100,243516180,4860,4865,4875,4860,55
|
|
20230817,131000,243248480,4865,4865,4865,4865,11
|
|
20230817,130900,243194965,4865,4860,4865,4860,29
|
|
20230817,130800,243053995,4860,4860,4860,4860,22
|
|
20230817,130700,242947075,4860,4860,4860,4860,38
|
|
20230817,130600,242762395,4865,4860,4865,4860,24
|
|
20230817,130500,242645750,4860,4860,4860,4860,0
|
|
20230817,130400,242645750,4860,4860,4860,4860,50
|
|
20230817,130300,242402750,4860,4860,4860,4860,0
|
|
20230817,130200,242402750,4860,4860,4860,4855,30
|
|
20230817,130100,242257060,4860,4860,4860,4860,0
|
|
20230817,130000,242257060,4860,4860,4860,4860,57
|
|
20230817,125900,241980040,4860,4860,4860,4860,40
|
|
20230817,125800,241785640,4860,4860,4860,4860,0
|
|
20230817,125700,241785640,4860,4860,4860,4860,17
|
|
20230817,125600,241703020,4875,4875,4875,4875,0
|
|
20230817,125500,241703020,4875,4870,4875,4865,244
|
|
20230817,125400,240515775,4870,4870,4870,4870,25
|
|
20230817,125300,240394025,4870,4870,4870,4870,19
|
|
20230817,125200,240301495,4865,4860,4865,4860,26
|
|
20230817,125100,240175095,4865,4870,4870,4865,18
|
|
20230817,125000,240087505,4870,4870,4870,4870,17
|
|
20230817,124900,240004715,4860,4860,4860,4855,29
|
|
20230817,124800,239863890,4860,4855,4860,4855,25
|
|
20230817,124700,239742505,4855,4855,4860,4855,21
|
|
20230817,124600,239640535,4850,4850,4850,4850,22
|
|
20230817,124500,239533835,4855,4850,4855,4850,64
|
|
20230817,124400,239223395,4850,4850,4850,4850,285
|
|
20230817,124300,237841145,4855,4865,4865,4855,4
|
|
20230817,124200,237821700,4900,4865,4900,4860,101
|
|
20230817,124100,237328070,4860,4860,4860,4860,0
|
|
20230817,124000,237328070,4860,4855,4900,4855,117
|
|
20230817,123900,236758255,4855,4855,4855,4855,0
|
|
20230817,123800,236758255,4855,4860,4860,4855,27
|
|
20230817,123700,236627110,4870,4870,4870,4870,0
|
|
20230817,123600,236627110,4870,4870,4870,4870,0
|
|
20230817,123500,236627110,4870,4870,4870,4870,44
|
|
20230817,123400,236412830,4855,4850,4855,4850,410
|
|
20230817,123300,234422340,4850,4860,4860,4850,152
|
|
20230817,123200,233684350,4860,4865,4865,4860,43
|
|
20230817,123100,233475365,4855,4855,4855,4855,0
|
|
20230817,123000,233475365,4855,4855,4875,4855,42
|
|
20230817,122900,233271435,4855,4855,4855,4855,0
|
|
20230817,122800,233271435,4855,4855,4855,4855,488
|
|
20230817,122700,230902195,4850,4845,4850,4845,129
|
|
20230817,122600,230277130,4845,4845,4845,4845,17
|
|
20230817,122500,230194765,4850,4850,4850,4850,23
|
|
20230817,122400,230083215,4845,4845,4845,4845,22
|
|
20230817,122300,229976625,4850,4850,4850,4850,17
|
|
20230817,122200,229894175,4850,4850,4850,4845,79
|
|
20230817,122100,229511075,4845,4845,4845,4845,18
|
|
20230817,122000,229423865,4850,4850,4850,4850,4
|
|
20230817,121900,229404465,4845,4845,4845,4845,22
|
|
20230817,121800,229297875,4845,4845,4845,4845,17
|
|
20230817,121700,229215510,4850,4850,4850,4850,3
|
|
20230817,121600,229200960,4845,4845,4845,4845,28
|
|
20230817,121500,229065300,4855,4850,4855,4850,42
|
|
20230817,121400,228861505,4850,4855,4855,4840,49
|
|
20230817,121300,228623965,4870,4870,4870,4870,1
|
|
20230817,121200,228619095,4855,4855,4855,4855,23
|
|
20230817,121100,228507430,4855,4890,4890,4855,18
|
|
20230817,121000,228420005,4855,4855,4855,4855,1
|
|
20230817,120900,228415150,4890,4850,4890,4850,55
|
|
20230817,120800,228148265,4850,4855,4900,4850,90
|
|
20230817,120700,227710930,4845,4845,4845,4845,0
|
|
20230817,120600,227710930,4845,4860,4860,4845,34
|
|
20230817,120500,227546085,4860,4860,4860,4860,13
|
|
20230817,120400,227482905,4850,4850,4850,4850,30
|
|
20230817,120300,227337405,4855,4855,4855,4855,91
|
|
20230817,120200,226895600,4860,4860,4860,4860,4
|
|
20230817,120100,226876160,4895,4860,4895,4860,13
|
|
20230817,120000,226812945,4855,4865,4865,4855,13
|
|
20230817,115900,226749805,4900,4860,4900,4860,65
|
|
20230817,115800,226432865,4855,4855,4855,4855,10
|
|
20230817,115700,226384315,4845,4850,4850,4845,40
|
|
20230817,115600,226190400,4850,4850,4850,4850,22
|
|
20230817,115500,226083700,4845,4845,4845,4845,0
|
|
20230817,115400,226083700,4845,4850,4850,4845,40
|
|
20230817,115300,225889785,4850,4850,4850,4850,5
|
|
20230817,115200,225865535,4845,4850,4850,4845,35
|
|
20230817,115100,225695900,4845,4845,4845,4845,23
|
|
20230817,115000,225584465,4845,4840,4845,4830,1198
|
|
20230817,114900,219780450,4845,4855,4855,4845,859
|
|
20230817,114800,215618005,4855,4855,4855,4855,23
|
|
20230817,114700,215506340,4855,4855,4860,4855,35
|
|
20230817,114600,215336380,4860,4860,4860,4860,0
|
|
20230817,114500,215336380,4860,4860,4860,4860,40
|
|
20230817,114400,215141980,4860,4860,4860,4860,10
|
|
20230817,114300,215093380,4845,4845,4845,4845,0
|
|
20230817,114200,215093380,4845,4865,4870,4845,42
|
|
20230817,114100,214889385,4865,4845,4865,4845,4664
|
|
20230817,114000,192271940,4845,4810,4845,4805,5615
|
|
20230817,113900,165133305,4805,4805,4805,4805,22
|
|
20230817,113800,165027595,4810,4810,4810,4810,2
|
|
20230817,113700,165017975,4810,4810,4810,4810,0
|
|
20230817,113600,165017975,4810,4810,4810,4810,33
|
|
20230817,113500,164859245,4810,4810,4810,4810,17
|
|
20230817,113400,164777475,4815,4815,4815,4815,23
|
|
20230817,113300,164666730,4810,4815,4815,4810,51
|
|
20230817,113200,164421360,4810,4810,4810,4810,0
|
|
20230817,113100,164421360,4810,4810,4810,4810,11
|
|
20230817,113000,164368450,4805,4805,4805,4805,40
|
|
20230817,112900,164176250,4805,4805,4805,4805,0
|
|
20230817,112800,164176250,4805,4805,4805,4805,17
|
|
20230817,112700,164094565,4805,4805,4805,4805,23
|
|
20230817,112600,163984050,4805,4805,4805,4805,41
|
|
20230817,112500,163787045,4820,4820,4820,4820,21
|
|
20230817,112400,163685825,4820,4820,4820,4820,0
|
|
20230817,112300,163685825,4820,4820,4820,4820,1
|
|
20230817,112200,163681005,4805,4805,4805,4805,0
|
|
20230817,112100,163681005,4805,4805,4805,4805,20
|
|
20230817,112000,163584905,4820,4820,4820,4820,3
|
|
20230817,111900,163570445,4820,4820,4820,4820,0
|
|
20230817,111800,163570445,4820,4805,4820,4805,34
|
|
20230817,111700,163406910,4800,4790,4800,4790,723
|
|
20230817,111600,159937050,4790,4790,4790,4790,0
|
|
20230817,111500,159937050,4790,4790,4790,4790,0
|
|
20230817,111400,159937050,4790,4790,4790,4790,0
|
|
20230817,111300,159937050,4790,4790,4790,4790,1
|
|
20230817,111200,159932260,4790,4790,4790,4790,0
|
|
20230817,111100,159932260,4790,4785,4790,4785,22
|
|
20230817,111000,159826920,4785,4785,4785,4785,0
|
|
20230817,110900,159826920,4785,4785,4785,4785,15
|
|
20230817,110800,159755145,4785,4785,4785,4785,1
|
|
20230817,110700,159750360,4790,4790,4790,4790,0
|
|
20230817,110600,159750360,4790,4790,4790,4790,0
|
|
20230817,110500,159750360,4790,4790,4790,4790,0
|
|
20230817,110400,159750360,4790,4790,4790,4790,38
|
|
20230817,110300,159568340,4800,4800,4800,4800,0
|
|
20230817,110200,159568340,4800,4800,4800,4800,0
|
|
20230817,110100,159568340,4800,4800,4800,4800,0
|
|
20230817,110000,159568340,4800,4800,4800,4800,0
|
|
20230817,105900,159568340,4800,4800,4800,4800,223
|
|
20230817,105800,158497940,4800,4800,4800,4800,279
|
|
20230817,105700,157158740,4805,4810,4810,4805,542
|
|
20230817,105600,154553235,4830,4830,4830,4830,0
|
|
20230817,105500,154553235,4830,4830,4830,4830,0
|
|
20230817,105400,154553235,4830,4830,4830,4830,0
|
|
20230817,105300,154553235,4830,4830,4830,4830,0
|
|
20230817,105200,154553235,4830,4830,4830,4830,0
|
|
20230817,105100,154553235,4830,4825,4830,4825,274
|
|
20230817,105000,153231180,4825,4825,4825,4825,442
|
|
20230817,104900,151098530,4825,4825,4825,4825,563
|
|
20230817,104800,148382055,4805,4805,4805,4805,23
|
|
20230817,104700,148271540,4805,4800,4805,4800,1121
|
|
20230817,104600,142890135,4795,4795,4795,4795,0
|
|
20230817,104500,142890135,4795,4770,4795,4770,1060
|
|
20230817,104400,137833360,4795,4795,4795,4795,0
|
|
20230817,104300,137833360,4795,4795,4795,4795,0
|
|
20230817,104200,137833360,4795,4770,4795,4770,1205
|
|
20230817,104100,132061150,4770,4770,4770,4770,1793
|
|
20230817,104000,123508540,4790,4790,4790,4790,0
|
|
20230817,103900,123508540,4790,4790,4790,4790,0
|
|
20230817,103800,123508540,4790,4790,4790,4790,1
|
|
20230817,103700,123503750,4770,4770,4770,4770,24
|
|
20230817,103600,123389270,4775,4770,4775,4770,151
|
|
20230817,103500,122668860,4765,4765,4765,4765,0
|
|
20230817,103400,122668860,4765,4775,4775,4765,1056
|
|
20230817,103300,117632040,4775,4775,4775,4775,23
|
|
20230817,103200,117522215,4775,4780,4780,4775,690
|
|
20230817,103100,114226965,4775,4775,4775,4775,0
|
|
20230817,103000,114226965,4775,4775,4775,4775,58
|
|
20230817,102900,113950015,4775,4775,4775,4775,25
|
|
20230817,102800,113830640,4770,4770,4770,4770,59
|
|
20230817,102700,113549210,4775,4790,4790,4775,329
|
|
20230817,102600,111977040,4790,4790,4790,4790,0
|
|
20230817,102500,111977040,4790,4790,4790,4790,0
|
|
20230817,102400,111977040,4790,4790,4790,4790,23
|
|
20230817,102300,111866870,4790,4790,4790,4790,0
|
|
20230817,102200,111866870,4790,4800,4800,4790,136
|
|
20230817,102100,111214515,4805,4805,4805,4805,0
|
|
20230817,102000,111214515,4805,4805,4805,4805,3
|
|
20230817,101900,111200100,4800,4795,4800,4795,13
|
|
20230817,101800,111137735,4800,4805,4805,4800,187
|
|
20230817,101700,110239205,4805,4805,4805,4805,1
|
|
20230817,101600,110234400,4810,4810,4810,4810,6
|
|
20230817,101500,110205540,4845,4800,4845,4800,100
|
|
20230817,101400,109724280,4800,4795,4800,4795,173
|
|
20230817,101300,108894290,4800,4800,4800,4800,0
|
|
20230817,101200,108894290,4800,4800,4805,4800,585
|
|
20230817,101100,106086185,4800,4825,4825,4800,435
|
|
20230817,101000,103988465,4820,4820,4820,4820,0
|
|
20230817,100900,103988465,4820,4820,4820,4820,23
|
|
20230817,100800,103877605,4815,4815,4815,4815,0
|
|
20230817,100700,103877605,4815,4815,4815,4815,0
|
|
20230817,100600,103877605,4815,4820,4820,4815,24
|
|
20230817,100500,103762015,4815,4815,4815,4815,150
|
|
20230817,100400,103039765,4835,4835,4835,4835,0
|
|
20230817,100300,103039765,4835,4815,4835,4810,24
|
|
20230817,100200,102924195,4800,4800,4800,4800,0
|
|
20230817,100100,102924195,4800,4800,4800,4800,0
|
|
20230817,100000,102924195,4800,4805,4805,4800,127
|
|
20230817,095900,102314470,4805,4805,4805,4805,0
|
|
20230817,095800,102314470,4805,4810,4810,4805,52
|
|
20230817,095700,102064520,4810,4810,4810,4810,14
|
|
20230817,095600,101997180,4810,4810,4810,4810,0
|
|
20230817,095500,101997180,4810,4810,4810,4810,16
|
|
20230817,095400,101920220,4810,4810,4810,4810,1
|
|
20230817,095300,101915410,4810,4820,4820,4810,50
|
|
20230817,095200,101674690,4815,4815,4815,4815,200
|
|
20230817,095100,100711690,4845,4815,4845,4815,169
|
|
20230817,095000,99897595,4815,4810,4815,4810,166
|
|
20230817,094900,99099105,4835,4835,4835,4835,1
|
|
20230817,094800,99094270,4810,4810,4815,4810,173
|
|
20230817,094700,98262125,4810,4830,4830,4810,189
|
|
20230817,094600,97351855,4830,4830,4830,4830,2
|
|
20230817,094500,97342195,4825,4800,4825,4800,24
|
|
20230817,094400,97226970,4795,4795,4795,4795,0
|
|
20230817,094300,97226970,4795,4795,4795,4795,0
|
|
20230817,094200,97226970,4795,4815,4815,4795,325
|
|
20230817,094100,95667240,4815,4815,4815,4815,8
|
|
20230817,094000,95628720,4815,4815,4815,4815,15
|
|
20230817,093900,95556495,4815,4815,4815,4815,0
|
|
20230817,093800,95556495,4815,4815,4815,4815,20
|
|
20230817,093700,95460195,4815,4815,4815,4815,24
|
|
20230817,093600,95344635,4815,4815,4815,4815,0
|
|
20230817,093500,95344635,4815,4815,4815,4815,101
|
|
20230817,093400,94858320,4750,4750,4750,4750,0
|
|
20230817,093300,94858320,4750,4750,4825,4750,572
|
|
20230817,093200,92134935,4750,4750,4750,4750,0
|
|
20230817,093100,92134935,4750,4775,4785,4750,3002
|
|
20230817,093000,77856265,4775,4780,4780,4775,634
|
|
20230817,092900,74827975,4785,4790,4790,4785,5
|
|
20230817,092800,74804045,4810,4785,4810,4785,151
|
|
20230817,092700,74081485,4780,4785,4785,4780,94
|
|
20230817,092600,73631800,4780,4795,4795,4780,660
|
|
20230817,092500,70469805,4795,4795,4795,4795,0
|
|
20230817,092400,70469805,4795,4800,4800,4795,411
|
|
20230817,092300,68498875,4800,4800,4800,4800,0
|
|
20230817,092200,68498875,4800,4795,4815,4795,779
|
|
20230817,092100,64757990,4800,4810,4810,4800,4236
|
|
20230817,092000,44398680,4815,4815,4815,4810,693
|
|
20230817,091900,41061910,4840,4830,4840,4830,120
|
|
20230817,091800,40482210,4830,4830,4835,4830,187
|
|
20230817,091700,39578500,4830,4830,4830,4830,53
|
|
20230817,091600,39322510,4810,4830,4830,4810,587
|
|
20230817,091500,36494540,4830,4815,4830,4810,106
|
|
20230817,091400,35983565,4815,4805,4815,4805,298
|
|
20230817,091300,34550945,4805,4820,4820,4805,616
|
|
20230817,091200,31587765,4825,4825,4825,4825,21
|
|
20230817,091100,31486440,4830,4830,4830,4830,0
|
|
20230817,091000,31486440,4830,4840,4840,4830,311
|
|
20230817,090900,29983175,4835,4835,4835,4830,69
|
|
20230817,090800,29649790,4835,4840,4840,4835,740
|
|
20230817,090700,26071315,4840,4845,4850,4840,400
|
|
20230817,090600,24134800,4865,4875,4875,4865,225
|
|
20230817,090500,23038830,4875,4865,4875,4865,11
|
|
20230817,090400,22985220,4835,4840,4860,4835,1053
|
|
20230817,090300,17887960,4840,4850,4850,4840,22
|
|
20230817,090200,17781275,4855,4855,4855,4855,0
|
|
20230817,090100,17781275,4855,4900,4900,4855,237
|
|
20230817,090000,16629260,4900,4800,4920,4800,3452
|