607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,190400,437660380,3400,3400,3400,3400,3618
|
|
20230804,190300,437660380,3400,3400,3400,3400,0
|
|
20230804,190200,437660380,3400,3400,3400,3400,0
|
|
20230804,190100,437660380,3400,3400,3400,3400,0
|
|
20230804,190000,437660380,3400,3400,3400,3400,0
|
|
20230804,185900,437660380,3400,3400,3400,3400,0
|
|
20230804,185800,437660380,3400,3400,3400,3400,0
|
|
20230804,185700,437660380,3400,3400,3400,3400,0
|
|
20230804,185600,437660380,3400,3400,3400,3400,0
|
|
20230804,185500,437660380,3400,3400,3400,3400,0
|
|
20230804,185400,437660380,3400,3400,3400,3400,0
|
|
20230804,185300,437660380,3400,3400,3400,3400,0
|
|
20230804,185200,437660380,3400,3400,3400,3400,0
|
|
20230804,185100,437660380,3400,3400,3400,3400,0
|
|
20230804,185000,437660380,3400,3400,3400,3400,0
|
|
20230804,184900,437660380,3400,3400,3400,3400,0
|
|
20230804,184800,437660380,3400,3400,3400,3400,0
|
|
20230804,184700,437660380,3400,3400,3400,3400,0
|
|
20230804,184600,437660380,3400,3400,3400,3400,0
|
|
20230804,184500,437660380,3400,3400,3400,3400,0
|
|
20230804,184400,437660380,3400,3400,3400,3400,0
|
|
20230804,184300,437660380,3400,3400,3400,3400,0
|
|
20230804,184200,437660380,3400,3400,3400,3400,0
|
|
20230804,184100,437660380,3400,3400,3400,3400,0
|
|
20230804,184000,437660380,3400,3400,3400,3400,0
|
|
20230804,183900,437660380,3400,3400,3400,3400,0
|
|
20230804,183800,437660380,3400,3400,3400,3400,0
|
|
20230804,183700,437660380,3400,3400,3400,3400,0
|
|
20230804,183600,437660380,3400,3400,3400,3400,0
|
|
20230804,183500,437660380,3400,3400,3400,3400,0
|
|
20230804,183400,437660380,3400,3400,3400,3400,3618
|
|
20230804,183300,437660380,3400,3400,3400,3400,0
|
|
20230804,183200,437660380,3400,3400,3400,3400,0
|
|
20230804,183100,437660380,3400,3400,3400,3400,0
|
|
20230804,183000,437660380,3400,3400,3400,3400,0
|
|
20230804,182900,437660380,3400,3400,3400,3400,0
|
|
20230804,182800,437660380,3400,3400,3400,3400,0
|
|
20230804,182700,437660380,3400,3400,3400,3400,0
|
|
20230804,182600,437660380,3400,3400,3400,3400,0
|
|
20230804,182500,437660380,3400,3400,3400,3400,0
|
|
20230804,182400,437660380,3400,3400,3400,3400,0
|
|
20230804,182300,437660380,3400,3400,3400,3400,0
|
|
20230804,182200,437660380,3400,3400,3400,3400,0
|
|
20230804,182100,437660380,3400,3400,3400,3400,0
|
|
20230804,182000,437660380,3400,3400,3400,3400,0
|
|
20230804,181900,437660380,3400,3400,3400,3400,0
|
|
20230804,181800,437660380,3400,3400,3400,3400,0
|
|
20230804,181700,437660380,3400,3400,3400,3400,0
|
|
20230804,181600,437660380,3400,3400,3400,3400,0
|
|
20230804,181500,437660380,3400,3400,3400,3400,0
|
|
20230804,181400,437660380,3400,3400,3400,3400,0
|
|
20230804,181300,437660380,3400,3400,3400,3400,0
|
|
20230804,181200,437660380,3400,3400,3400,3400,0
|
|
20230804,181100,437660380,3400,3400,3400,3400,0
|
|
20230804,181000,437660380,3400,3400,3400,3400,0
|
|
20230804,180900,437660380,3400,3400,3400,3400,0
|
|
20230804,180800,437660380,3400,3400,3400,3400,0
|
|
20230804,180700,437660380,3400,3400,3400,3400,0
|
|
20230804,180600,437660380,3400,3400,3400,3400,0
|
|
20230804,180500,437660380,3400,3400,3400,3400,0
|
|
20230804,180400,437660380,3400,3400,3400,3400,3618
|
|
20230804,180300,437660380,3400,3400,3400,3400,0
|
|
20230804,180200,437660380,3400,3400,3400,3400,0
|
|
20230804,180100,437660380,3400,3400,3400,3400,0
|
|
20230804,180000,437660380,3400,3400,3400,3400,0
|
|
20230804,175900,437660380,3400,3400,3400,3400,0
|
|
20230804,175800,437660380,3400,3400,3400,3400,0
|
|
20230804,175700,437660380,3400,3400,3400,3400,0
|
|
20230804,175600,437660380,3400,3400,3400,3400,0
|
|
20230804,175500,437660380,3400,3400,3400,3400,0
|
|
20230804,175400,437660380,3400,3400,3400,3400,0
|
|
20230804,175300,437660380,3400,3400,3400,3400,0
|
|
20230804,175200,437660380,3400,3400,3400,3400,0
|
|
20230804,175100,437660380,3400,3400,3400,3400,0
|
|
20230804,175000,437660380,3400,3400,3400,3400,0
|
|
20230804,174900,437660380,3400,3400,3400,3400,0
|
|
20230804,174800,437660380,3400,3400,3400,3400,0
|
|
20230804,174700,437660380,3400,3400,3400,3400,0
|
|
20230804,174600,437660380,3400,3400,3400,3400,0
|
|
20230804,174500,437660380,3400,3400,3400,3400,0
|
|
20230804,174400,437660380,3400,3400,3400,3400,0
|
|
20230804,174300,437660380,3400,3400,3400,3400,0
|
|
20230804,174200,437660380,3400,3400,3400,3400,0
|
|
20230804,174100,437660380,3400,3400,3400,3400,0
|
|
20230804,174000,437660380,3400,3400,3400,3400,0
|
|
20230804,173900,437660380,3400,3400,3400,3400,0
|
|
20230804,173800,437660380,3400,3400,3400,3400,0
|
|
20230804,173700,437660380,3400,3400,3400,3400,0
|
|
20230804,173600,437660380,3400,3400,3400,3400,0
|
|
20230804,173500,437660380,3400,3400,3400,3400,0
|
|
20230804,173400,437660380,3400,3400,3400,3400,3618
|
|
20230804,173300,437660380,3400,3400,3400,3400,0
|
|
20230804,173200,437660380,3400,3400,3400,3400,0
|
|
20230804,173100,437660380,3400,3400,3400,3400,0
|
|
20230804,173000,437660380,3400,3400,3400,3400,0
|
|
20230804,172900,437660380,3400,3400,3400,3400,0
|
|
20230804,172800,437660380,3400,3400,3400,3400,0
|
|
20230804,172700,437660380,3400,3400,3400,3400,0
|
|
20230804,172600,437660380,3400,3400,3400,3400,0
|
|
20230804,172500,437660380,3400,3400,3400,3400,0
|
|
20230804,172400,437660380,3400,3400,3400,3400,0
|
|
20230804,172300,437660380,3400,3400,3400,3400,0
|
|
20230804,172200,437660380,3400,3400,3400,3400,0
|
|
20230804,172100,437660380,3400,3400,3400,3400,0
|
|
20230804,172000,437660380,3400,3400,3400,3400,0
|
|
20230804,171900,437660380,3400,3400,3400,3400,0
|
|
20230804,171800,437660380,3400,3400,3400,3400,0
|
|
20230804,171700,437660380,3400,3400,3400,3400,0
|
|
20230804,171600,437660380,3400,3400,3400,3400,0
|
|
20230804,171500,437660380,3400,3400,3400,3400,0
|
|
20230804,171400,437660380,3400,3400,3400,3400,0
|
|
20230804,171300,437660380,3400,3400,3400,3400,0
|
|
20230804,171200,437660380,3400,3400,3400,3400,0
|
|
20230804,171100,437660380,3400,3400,3400,3400,0
|
|
20230804,171000,437660380,3400,3400,3400,3400,0
|
|
20230804,170900,437660380,3400,3400,3400,3400,0
|
|
20230804,170800,437660380,3400,3400,3400,3400,0
|
|
20230804,170700,437660380,3400,3400,3400,3400,0
|
|
20230804,170600,437660380,3400,3400,3400,3400,0
|
|
20230804,170500,437660380,3400,3400,3400,3400,0
|
|
20230804,170400,437660380,3400,3400,3400,3400,3618
|
|
20230804,170300,437660380,3400,3400,3400,3400,0
|
|
20230804,170200,437660380,3400,3400,3400,3400,0
|
|
20230804,170100,437660380,3400,3400,3400,3400,0
|
|
20230804,170000,437660380,3400,3400,3400,3400,0
|
|
20230804,165900,437660380,3400,3400,3400,3400,0
|
|
20230804,165800,437660380,3400,3400,3400,3400,0
|
|
20230804,165700,437660380,3400,3400,3400,3400,0
|
|
20230804,165600,437660380,3400,3400,3400,3400,0
|
|
20230804,165500,437660380,3400,3400,3400,3400,0
|
|
20230804,165400,437660380,3400,3400,3400,3400,0
|
|
20230804,165300,437660380,3400,3400,3400,3400,0
|
|
20230804,165200,437660380,3400,3400,3400,3400,0
|
|
20230804,165100,437660380,3400,3400,3400,3400,0
|
|
20230804,165000,437660380,3400,3400,3400,3400,0
|
|
20230804,164900,437660380,3400,3400,3400,3400,0
|
|
20230804,164800,437660380,3400,3400,3400,3400,0
|
|
20230804,164700,437660380,3400,3400,3400,3400,0
|
|
20230804,164600,437660380,3400,3400,3400,3400,0
|
|
20230804,164500,437660380,3400,3400,3400,3400,0
|
|
20230804,164400,437660380,3400,3400,3400,3400,0
|
|
20230804,164300,437660380,3400,3400,3400,3400,0
|
|
20230804,164200,437660380,3400,3400,3400,3400,0
|
|
20230804,164100,437660380,3400,3400,3400,3400,0
|
|
20230804,164000,437660380,3400,3400,3400,3400,0
|
|
20230804,163900,437660380,3400,3400,3400,3400,0
|
|
20230804,163800,437660380,3400,3400,3400,3400,0
|
|
20230804,163700,437660380,3400,3400,3400,3400,0
|
|
20230804,163600,437660380,3400,3400,3400,3400,0
|
|
20230804,163500,437660380,3400,3400,3400,3400,0
|
|
20230804,163400,437660380,3400,3400,3400,3400,3618
|
|
20230804,163300,437660380,3400,3400,3400,3400,0
|
|
20230804,163200,437660380,3400,3400,3400,3400,0
|
|
20230804,163100,437660380,3400,3400,3400,3400,0
|
|
20230804,163000,437660380,3400,3400,3400,3400,0
|
|
20230804,162900,437660380,3400,3400,3400,3400,0
|
|
20230804,162800,437660380,3400,3400,3400,3400,0
|
|
20230804,162700,437660380,3400,3400,3400,3400,0
|
|
20230804,162600,437660380,3400,3400,3400,3400,0
|
|
20230804,162500,437660380,3400,3400,3400,3400,0
|
|
20230804,162400,437660380,3400,3400,3400,3400,0
|
|
20230804,162300,437660380,3400,3400,3400,3400,0
|
|
20230804,162200,437660380,3400,3400,3400,3400,0
|
|
20230804,162100,437660380,3400,3400,3400,3400,0
|
|
20230804,162000,437660380,3400,3400,3400,3400,0
|
|
20230804,161900,437660380,3400,3400,3400,3400,0
|
|
20230804,161800,437660380,3400,3400,3400,3400,0
|
|
20230804,161700,437660380,3400,3400,3400,3400,0
|
|
20230804,161600,437660380,3400,3400,3400,3400,0
|
|
20230804,161500,437660380,3400,3400,3400,3400,0
|
|
20230804,161400,437660380,3400,3400,3400,3400,0
|
|
20230804,161300,437660380,3400,3400,3400,3400,0
|
|
20230804,161200,437660380,3400,3400,3400,3400,0
|
|
20230804,161100,437660380,3400,3400,3400,3400,0
|
|
20230804,161000,437660380,3400,3400,3400,3400,0
|
|
20230804,160900,437660380,3400,3400,3400,3400,0
|
|
20230804,160800,437660380,3400,3400,3400,3400,0
|
|
20230804,160700,437660380,3400,3400,3400,3400,0
|
|
20230804,160600,437660380,3400,3400,3400,3400,0
|
|
20230804,160500,437660380,3400,3400,3400,3400,0
|
|
20230804,160400,437660380,3400,3400,3400,3400,3618
|
|
20230804,160300,437660380,3400,3400,3400,3400,0
|
|
20230804,160200,437660380,3400,3400,3400,3400,0
|
|
20230804,160100,437660380,3400,3400,3400,3400,0
|
|
20230804,160000,437660380,3400,3400,3400,3400,0
|
|
20230804,155900,437660380,3400,3400,3400,3400,0
|
|
20230804,155800,437660380,3400,3400,3400,3400,0
|
|
20230804,155700,437660380,3400,3400,3400,3400,0
|
|
20230804,155600,437660380,3400,3400,3400,3400,0
|
|
20230804,155500,437660380,3400,3400,3400,3400,0
|
|
20230804,155400,437660380,3400,3400,3400,3400,0
|
|
20230804,155300,437660380,3400,3400,3400,3400,0
|
|
20230804,155200,437660380,3400,3400,3400,3400,0
|
|
20230804,155100,437660380,3400,3400,3400,3400,0
|
|
20230804,155000,437660380,3400,3400,3400,3400,0
|
|
20230804,154900,437660380,3400,3400,3400,3400,0
|
|
20230804,154800,437660380,3400,3400,3400,3400,0
|
|
20230804,154700,437660380,3400,3400,3400,3400,0
|
|
20230804,154600,437660380,3400,3400,3400,3400,0
|
|
20230804,154500,437660380,3400,3400,3400,3400,0
|
|
20230804,154400,437660380,3400,3400,3400,3400,0
|
|
20230804,154300,437660380,3400,3400,3400,3400,0
|
|
20230804,154200,437660380,3400,3400,3400,3400,0
|
|
20230804,154100,437660380,3400,3400,3400,3400,0
|
|
20230804,154000,437660380,3400,3400,3400,3400,0
|
|
20230804,153900,437660380,3400,3400,3400,3400,0
|
|
20230804,153800,437660380,3400,3400,3400,3400,0
|
|
20230804,153700,437660380,3400,3400,3400,3400,0
|
|
20230804,153600,437660380,3400,3400,3400,3400,0
|
|
20230804,153500,437660380,3400,3400,3400,3400,0
|
|
20230804,153400,437660380,3400,3400,3400,3400,3618
|
|
20230804,153300,437660380,3400,3400,3400,3400,0
|
|
20230804,153200,437660380,3400,3400,3400,3400,0
|
|
20230804,153100,437660380,3400,3400,3400,3400,0
|
|
20230804,153000,437660380,3400,3400,3400,3400,3618
|
|
20230804,152900,425359180,3410,3410,3410,3410,0
|
|
20230804,152800,425359180,3410,3410,3410,3410,0
|
|
20230804,152700,425359180,3410,3410,3410,3410,0
|
|
20230804,152600,425359180,3410,3410,3410,3410,0
|
|
20230804,152500,425359180,3410,3410,3410,3410,0
|
|
20230804,152400,425359180,3410,3410,3410,3410,0
|
|
20230804,152300,425359180,3410,3410,3410,3410,0
|
|
20230804,152200,425359180,3410,3410,3410,3410,0
|
|
20230804,152100,425359180,3410,3410,3410,3410,0
|
|
20230804,152000,425359180,3410,3410,3410,3410,0
|
|
20230804,151900,425359180,3410,3405,3410,3405,23
|
|
20230804,151800,425280805,3410,3405,3410,3405,109
|
|
20230804,151700,424909165,3405,3410,3410,3405,246
|
|
20230804,151600,424070850,3410,3405,3410,3395,205
|
|
20230804,151500,423372825,3405,3400,3405,3395,2835
|
|
20230804,151400,413737215,3405,3405,3405,3405,0
|
|
20230804,151300,413737215,3405,3405,3405,3405,1
|
|
20230804,151200,413733810,3400,3400,3405,3400,153
|
|
20230804,151100,413213345,3405,3405,3405,3405,135
|
|
20230804,151000,412753670,3405,3405,3405,3405,36
|
|
20230804,150900,412631090,3405,3405,3405,3405,39
|
|
20230804,150800,412498295,3405,3405,3405,3405,278
|
|
20230804,150700,411551705,3405,3405,3405,3405,404
|
|
20230804,150600,410176085,3405,3405,3405,3405,0
|
|
20230804,150500,410176085,3405,3405,3405,3405,10
|
|
20230804,150400,410142035,3400,3400,3405,3400,725
|
|
20230804,150300,407676665,3400,3400,3405,3400,54
|
|
20230804,150200,407493045,3405,3405,3405,3405,4
|
|
20230804,150100,407479425,3400,3400,3400,3400,0
|
|
20230804,150000,407479425,3400,3400,3400,3400,0
|
|
20230804,145900,407479425,3400,3400,3400,3400,0
|
|
20230804,145800,407479425,3400,3400,3400,3400,0
|
|
20230804,145700,407479425,3400,3400,3400,3400,0
|
|
20230804,145600,407479425,3400,3400,3400,3400,5
|
|
20230804,145500,407462425,3405,3405,3410,3405,1015
|
|
20230804,145400,404006285,3405,3405,3405,3405,959
|
|
20230804,145300,400740890,3405,3405,3405,3405,0
|
|
20230804,145200,400740890,3405,3405,3405,3405,0
|
|
20230804,145100,400740890,3405,3405,3405,3405,1
|
|
20230804,145000,400737485,3405,3405,3405,3405,0
|
|
20230804,144900,400737485,3405,3405,3405,3405,0
|
|
20230804,144800,400737485,3405,3400,3405,3400,14
|
|
20230804,144700,400689880,3400,3400,3400,3400,215
|
|
20230804,144600,399958880,3400,3400,3400,3400,138
|
|
20230804,144500,399489680,3395,3395,3395,3395,0
|
|
20230804,144400,399489680,3395,3400,3400,3395,1190
|
|
20230804,144300,395446125,3400,3400,3400,3400,80
|
|
20230804,144200,395174125,3400,3400,3400,3400,387
|
|
20230804,144100,393858325,3400,3400,3400,3400,0
|
|
20230804,144000,393858325,3400,3405,3405,3400,1000
|
|
20230804,143900,390458120,3405,3405,3405,3405,0
|
|
20230804,143800,390458120,3405,3405,3405,3405,49
|
|
20230804,143700,390291275,3400,3400,3400,3400,123
|
|
20230804,143600,389873075,3400,3400,3400,3400,32
|
|
20230804,143500,389764275,3400,3400,3405,3400,1702
|
|
20230804,143400,383977185,3400,3400,3400,3400,5
|
|
20230804,143300,383960185,3400,3400,3400,3400,1
|
|
20230804,143200,383956785,3400,3400,3400,3400,0
|
|
20230804,143100,383956785,3400,3400,3400,3400,0
|
|
20230804,143000,383956785,3400,3395,3400,3395,962
|
|
20230804,142900,380690610,3395,3390,3395,3390,1665
|
|
20230804,142800,375045860,3390,3395,3395,3390,651
|
|
20230804,142700,372838845,3390,3390,3390,3390,0
|
|
20230804,142600,372838845,3390,3390,3390,3390,0
|
|
20230804,142500,372838845,3390,3390,3390,3390,0
|
|
20230804,142400,372838845,3390,3390,3390,3390,0
|
|
20230804,142300,372838845,3390,3390,3390,3390,2154
|
|
20230804,142200,365536785,3395,3395,3395,3395,0
|
|
20230804,142100,365536785,3395,3395,3395,3390,71
|
|
20230804,142000,365295860,3395,3395,3395,3395,25
|
|
20230804,141900,365210985,3395,3395,3395,3395,73
|
|
20230804,141800,364963150,3395,3395,3395,3395,0
|
|
20230804,141700,364963150,3395,3395,3395,3395,0
|
|
20230804,141600,364963150,3395,3390,3395,3390,585
|
|
20230804,141500,362979920,3390,3390,3390,3390,0
|
|
20230804,141400,362979920,3390,3390,3390,3390,0
|
|
20230804,141300,362979920,3390,3390,3390,3390,142
|
|
20230804,141200,362498540,3390,3390,3390,3390,0
|
|
20230804,141100,362498540,3390,3390,3390,3390,0
|
|
20230804,141000,362498540,3390,3390,3390,3390,20
|
|
20230804,140900,362430740,3390,3390,3390,3390,0
|
|
20230804,140800,362430740,3390,3390,3390,3390,0
|
|
20230804,140700,362430740,3390,3385,3390,3385,1196
|
|
20230804,140600,358381220,3385,3385,3385,3385,2
|
|
20230804,140500,358374450,3390,3390,3390,3390,0
|
|
20230804,140400,358374450,3390,3390,3390,3390,0
|
|
20230804,140300,358374450,3390,3390,3390,3390,0
|
|
20230804,140200,358374450,3390,3390,3390,3390,61
|
|
20230804,140100,358167660,3390,3395,3395,3390,1580
|
|
20230804,140000,352811445,3395,3395,3395,3395,0
|
|
20230804,135900,352811445,3395,3395,3395,3395,0
|
|
20230804,135800,352811445,3395,3395,3395,3395,0
|
|
20230804,135700,352811445,3395,3395,3395,3395,384
|
|
20230804,135600,351507765,3395,3395,3395,3395,346
|
|
20230804,135500,350333095,3390,3390,3390,3390,1
|
|
20230804,135400,350329705,3395,3390,3395,3390,1046
|
|
20230804,135300,346783545,3390,3390,3390,3390,134
|
|
20230804,135200,346329285,3390,3390,3390,3390,0
|
|
20230804,135100,346329285,3390,3390,3390,3390,2
|
|
20230804,135000,346322505,3390,3390,3390,3390,0
|
|
20230804,134900,346322505,3390,3390,3390,3390,1
|
|
20230804,134800,346319115,3390,3390,3390,3390,2
|
|
20230804,134700,346312335,3390,3390,3390,3390,7
|
|
20230804,134600,346288605,3390,3390,3390,3390,0
|
|
20230804,134500,346288605,3390,3390,3390,3390,144
|
|
20230804,134400,345800445,3390,3390,3390,3390,0
|
|
20230804,134300,345800445,3390,3390,3390,3390,337
|
|
20230804,134200,344658015,3390,3390,3390,3390,29
|
|
20230804,134100,344559705,3390,3390,3390,3390,29
|
|
20230804,134000,344461395,3390,3390,3390,3390,1
|
|
20230804,133900,344458005,3390,3390,3390,3390,3
|
|
20230804,133800,344447835,3390,3390,3390,3390,2
|
|
20230804,133700,344441055,3390,3390,3390,3390,0
|
|
20230804,133600,344441055,3390,3390,3390,3390,2
|
|
20230804,133500,344434275,3390,3390,3390,3390,0
|
|
20230804,133400,344434275,3390,3390,3390,3390,0
|
|
20230804,133300,344434275,3390,3390,3390,3390,0
|
|
20230804,133200,344434275,3390,3390,3390,3390,1408
|
|
20230804,133100,339661155,3385,3380,3385,3380,2507
|
|
20230804,133000,331177070,3385,3385,3385,3385,0
|
|
20230804,132900,331177070,3385,3385,3385,3385,2512
|
|
20230804,132800,322673950,3390,3390,3390,3390,146
|
|
20230804,132700,322179010,3385,3385,3385,3385,1500
|
|
20230804,132600,317101510,3385,3390,3390,3385,1102
|
|
20230804,132500,313371230,3390,3390,3390,3390,2
|
|
20230804,132400,313364450,3390,3390,3390,3390,0
|
|
20230804,132300,313364450,3390,3390,3390,3390,0
|
|
20230804,132200,313364450,3390,3390,3390,3390,0
|
|
20230804,132100,313364450,3390,3385,3390,3385,179
|
|
20230804,132000,312758270,3390,3390,3390,3390,0
|
|
20230804,131900,312758270,3390,3390,3390,3390,10
|
|
20230804,131800,312724370,3390,3390,3390,3390,0
|
|
20230804,131700,312724370,3390,3390,3390,3390,40
|
|
20230804,131600,312588770,3390,3390,3390,3390,1
|
|
20230804,131500,312585380,3390,3390,3390,3390,3
|
|
20230804,131400,312575210,3390,3390,3390,3390,80
|
|
20230804,131300,312304010,3390,3390,3390,3390,0
|
|
20230804,131200,312304010,3390,3390,3390,3390,35
|
|
20230804,131100,312185360,3390,3390,3390,3390,0
|
|
20230804,131000,312185360,3390,3390,3390,3390,5
|
|
20230804,130900,312168410,3390,3390,3390,3390,0
|
|
20230804,130800,312168410,3390,3385,3390,3385,82
|
|
20230804,130700,311890465,3390,3390,3390,3390,0
|
|
20230804,130600,311890465,3390,3390,3390,3390,0
|
|
20230804,130500,311890465,3390,3390,3390,3390,0
|
|
20230804,130400,311890465,3390,3390,3390,3390,0
|
|
20230804,130300,311890465,3390,3390,3390,3390,0
|
|
20230804,130200,311890465,3390,3390,3390,3390,0
|
|
20230804,130100,311890465,3390,3390,3390,3390,53
|
|
20230804,130000,311710795,3385,3385,3385,3385,1139
|
|
20230804,125900,307855280,3390,3390,3390,3390,1
|
|
20230804,125800,307851890,3390,3385,3390,3385,308
|
|
20230804,125700,306808770,3390,3390,3390,3390,0
|
|
20230804,125600,306808770,3390,3390,3390,3390,50
|
|
20230804,125500,306639270,3390,3390,3390,3390,1
|
|
20230804,125400,306635880,3390,3390,3390,3390,0
|
|
20230804,125300,306635880,3390,3390,3390,3390,0
|
|
20230804,125200,306635880,3390,3390,3390,3390,4
|
|
20230804,125100,306622320,3385,3385,3385,3385,212
|
|
20230804,125000,305904700,3385,3385,3385,3385,0
|
|
20230804,124900,305904700,3385,3390,3390,3385,146
|
|
20230804,124800,305410260,3390,3390,3390,3390,588
|
|
20230804,124700,303416940,3390,3390,3390,3385,1068
|
|
20230804,124600,299796470,3390,3390,3390,3390,50
|
|
20230804,124500,299626970,3405,3405,3405,3405,0
|
|
20230804,124400,299626970,3405,3405,3405,3405,0
|
|
20230804,124300,299626970,3405,3405,3405,3405,0
|
|
20230804,124200,299626970,3405,3405,3405,3405,44
|
|
20230804,124100,299477150,3405,3400,3405,3400,390
|
|
20230804,124000,298150700,3405,3405,3405,3405,200
|
|
20230804,123900,297469700,3400,3390,3400,3390,960
|
|
20230804,123800,294213860,3390,3390,3390,3390,0
|
|
20230804,123700,294213860,3390,3390,3390,3385,12
|
|
20230804,123600,294173185,3390,3390,3390,3390,0
|
|
20230804,123500,294173185,3390,3390,3390,3390,0
|
|
20230804,123400,294173185,3390,3395,3395,3390,2236
|
|
20230804,123300,286593130,3395,3395,3395,3395,0
|
|
20230804,123200,286593130,3395,3395,3395,3395,0
|
|
20230804,123100,286593130,3395,3395,3395,3395,0
|
|
20230804,123000,286593130,3395,3395,3395,3395,0
|
|
20230804,122900,286593130,3395,3395,3395,3395,0
|
|
20230804,122800,286593130,3395,3395,3395,3395,0
|
|
20230804,122700,286593130,3395,3395,3395,3395,0
|
|
20230804,122600,286593130,3395,3395,3395,3395,0
|
|
20230804,122500,286593130,3395,3395,3395,3395,0
|
|
20230804,122400,286593130,3395,3405,3405,3395,828
|
|
20230804,122300,283780800,3405,3405,3405,3405,0
|
|
20230804,122200,283780800,3405,3405,3405,3405,0
|
|
20230804,122100,283780800,3405,3405,3405,3405,0
|
|
20230804,122000,283780800,3405,3405,3405,3405,0
|
|
20230804,121900,283780800,3405,3405,3405,3405,0
|
|
20230804,121800,283780800,3405,3405,3405,3405,0
|
|
20230804,121700,283780800,3405,3405,3405,3405,0
|
|
20230804,121600,283780800,3405,3400,3410,3400,1749
|
|
20230804,121500,277829145,3400,3400,3400,3400,0
|
|
20230804,121400,277829145,3400,3400,3400,3400,0
|
|
20230804,121300,277829145,3400,3400,3400,3400,0
|
|
20230804,121200,277829145,3400,3400,3400,3400,5
|
|
20230804,121100,277812145,3400,3400,3400,3400,0
|
|
20230804,121000,277812145,3400,3400,3400,3400,98
|
|
20230804,120900,277478945,3400,3400,3400,3400,1
|
|
20230804,120800,277475545,3400,3400,3400,3400,0
|
|
20230804,120700,277475545,3400,3400,3400,3400,0
|
|
20230804,120600,277475545,3400,3400,3400,3400,5
|
|
20230804,120500,277458545,3400,3400,3400,3395,101
|
|
20230804,120400,277115275,3400,3400,3400,3400,5
|
|
20230804,120300,277098275,3400,3400,3400,3400,0
|
|
20230804,120200,277098275,3400,3400,3400,3400,0
|
|
20230804,120100,277098275,3400,3400,3400,3400,0
|
|
20230804,120000,277098275,3400,3400,3400,3400,0
|
|
20230804,115900,277098275,3400,3400,3400,3400,1
|
|
20230804,115800,277094875,3395,3395,3395,3395,0
|
|
20230804,115700,277094875,3395,3395,3395,3395,200
|
|
20230804,115600,276415875,3400,3400,3400,3400,1
|
|
20230804,115500,276412475,3395,3395,3395,3395,1
|
|
20230804,115400,276409080,3400,3400,3400,3400,0
|
|
20230804,115300,276409080,3400,3395,3400,3395,7
|
|
20230804,115200,276385285,3400,3400,3400,3400,1
|
|
20230804,115100,276381885,3400,3400,3400,3400,0
|
|
20230804,115000,276381885,3400,3400,3400,3400,0
|
|
20230804,114900,276381885,3400,3400,3400,3400,61
|
|
20230804,114800,276174485,3395,3395,3395,3395,55
|
|
20230804,114700,275987760,3395,3385,3395,3385,1120
|
|
20230804,114600,272194780,3385,3385,3385,3385,106
|
|
20230804,114500,271835970,3385,3385,3385,3385,3
|
|
20230804,114400,271825815,3385,3385,3385,3385,0
|
|
20230804,114300,271825815,3385,3385,3385,3385,0
|
|
20230804,114200,271825815,3385,3385,3385,3385,0
|
|
20230804,114100,271825815,3385,3385,3385,3385,532
|
|
20230804,114000,270024995,3390,3390,3390,3390,0
|
|
20230804,113900,270024995,3390,3390,3390,3390,10
|
|
20230804,113800,269991095,3385,3385,3385,3385,0
|
|
20230804,113700,269991095,3385,3385,3385,3385,0
|
|
20230804,113600,269991095,3385,3385,3385,3385,85
|
|
20230804,113500,269703370,3390,3390,3390,3390,73
|
|
20230804,113400,269455900,3390,3390,3390,3390,0
|
|
20230804,113300,269455900,3390,3395,3395,3385,915
|
|
20230804,113200,266358070,3390,3390,3390,3390,38
|
|
20230804,113100,266229250,3390,3390,3390,3390,8
|
|
20230804,113000,266202130,3390,3390,3390,3390,101
|
|
20230804,112900,265859740,3395,3395,3395,3395,0
|
|
20230804,112800,265859740,3395,3395,3395,3395,0
|
|
20230804,112700,265859740,3395,3395,3395,3395,10
|
|
20230804,112600,265825790,3390,3390,3390,3390,0
|
|
20230804,112500,265825790,3390,3390,3390,3390,0
|
|
20230804,112400,265825790,3390,3390,3390,3390,0
|
|
20230804,112300,265825790,3390,3390,3390,3390,72
|
|
20230804,112200,265581710,3390,3390,3390,3390,555
|
|
20230804,112100,263700260,3385,3385,3385,3385,0
|
|
20230804,112000,263700260,3385,3385,3385,3385,5
|
|
20230804,111900,263683335,3385,3390,3390,3385,448
|
|
20230804,111800,262166435,3385,3385,3385,3385,1
|
|
20230804,111700,262163050,3390,3390,3390,3390,1
|
|
20230804,111600,262159660,3390,3390,3390,3390,86
|
|
20230804,111500,261868120,3385,3385,3385,3385,0
|
|
20230804,111400,261868120,3385,3385,3385,3380,378
|
|
20230804,111300,260590065,3385,3385,3385,3385,0
|
|
20230804,111200,260590065,3385,3385,3385,3385,486
|
|
20230804,111100,258944955,3385,3385,3385,3385,0
|
|
20230804,111000,258944955,3385,3385,3385,3385,993
|
|
20230804,110900,255583650,3385,3385,3385,3385,200
|
|
20230804,110800,254906650,3385,3385,3385,3385,125
|
|
20230804,110700,254483525,3385,3385,3385,3385,490
|
|
20230804,110600,252824875,3385,3385,3385,3385,332
|
|
20230804,110500,251701055,3390,3390,3390,3390,30
|
|
20230804,110400,251599355,3390,3385,3390,3385,447
|
|
20230804,110300,250086185,3385,3390,3390,3385,173
|
|
20230804,110200,249499865,3395,3395,3395,3395,0
|
|
20230804,110100,249499865,3395,3390,3395,3385,750
|
|
20230804,110000,246958625,3390,3390,3390,3390,40
|
|
20230804,105900,246823025,3390,3390,3390,3390,355
|
|
20230804,105800,245619575,3390,3390,3390,3390,5
|
|
20230804,105700,245602625,3385,3385,3385,3385,21
|
|
20230804,105600,245531540,3385,3385,3385,3385,21
|
|
20230804,105500,245460455,3385,3385,3385,3385,839
|
|
20230804,105400,242620440,3385,3385,3385,3385,0
|
|
20230804,105300,242620440,3385,3385,3385,3385,200
|
|
20230804,105200,241943440,3385,3385,3385,3380,1332
|
|
20230804,105100,237434915,3385,3385,3385,3385,200
|
|
20230804,105000,236757915,3385,3390,3390,3385,5495
|
|
20230804,104900,218157330,3390,3390,3390,3390,0
|
|
20230804,104800,218157330,3390,3390,3390,3390,441
|
|
20230804,104700,216662340,3390,3390,3390,3390,2275
|
|
20230804,104600,208950090,3395,3390,3395,3390,621
|
|
20230804,104500,206844895,3395,3395,3395,3395,37
|
|
20230804,104400,206719280,3395,3395,3395,3395,21
|
|
20230804,104300,206647985,3395,3400,3400,3395,157
|
|
20230804,104200,206114460,3410,3410,3410,3410,0
|
|
20230804,104100,206114460,3410,3410,3410,3410,0
|
|
20230804,104000,206114460,3410,3400,3410,3400,544
|
|
20230804,103900,204263665,3400,3400,3400,3400,2
|
|
20230804,103800,204256865,3400,3400,3400,3400,0
|
|
20230804,103700,204256865,3400,3400,3400,3400,14
|
|
20230804,103600,204209265,3395,3395,3395,3395,248
|
|
20230804,103500,203367305,3395,3390,3395,3390,5156
|
|
20230804,103400,185888455,3385,3385,3385,3385,0
|
|
20230804,103300,185888455,3385,3385,3385,3385,0
|
|
20230804,103200,185888455,3385,3385,3385,3385,10
|
|
20230804,103100,185854605,3390,3390,3390,3390,0
|
|
20230804,103000,185854605,3390,3390,3390,3390,0
|
|
20230804,102900,185854605,3390,3390,3390,3390,1
|
|
20230804,102800,185851215,3385,3390,3390,3385,3750
|
|
20230804,102700,173138845,3395,3395,3395,3395,0
|
|
20230804,102600,173138845,3395,3395,3395,3395,3296
|
|
20230804,102500,161948925,3395,3395,3395,3395,0
|
|
20230804,102400,161948925,3395,3395,3395,3395,0
|
|
20230804,102300,161948925,3395,3395,3395,3395,32
|
|
20230804,102200,161840285,3395,3395,3395,3395,275
|
|
20230804,102100,160906660,3400,3400,3400,3400,8
|
|
20230804,102000,160879460,3400,3410,3410,3400,2260
|
|
20230804,101900,153195450,3400,3400,3400,3400,0
|
|
20230804,101800,153195450,3400,3400,3400,3400,0
|
|
20230804,101700,153195450,3400,3400,3400,3400,310
|
|
20230804,101600,152141450,3410,3410,3410,3410,1
|
|
20230804,101500,152138040,3405,3405,3405,3405,0
|
|
20230804,101400,152138040,3405,3405,3405,3405,1308
|
|
20230804,101300,147684300,3410,3410,3410,3410,0
|
|
20230804,101200,147684300,3410,3410,3410,3410,80
|
|
20230804,101100,147411500,3410,3410,3410,3410,2
|
|
20230804,101000,147404680,3405,3405,3405,3405,214
|
|
20230804,100900,146676010,3405,3410,3410,3405,18
|
|
20230804,100800,146614715,3410,3410,3410,3410,0
|
|
20230804,100700,146614715,3410,3410,3410,3410,0
|
|
20230804,100600,146614715,3410,3410,3410,3410,10
|
|
20230804,100500,146580615,3405,3405,3405,3405,224
|
|
20230804,100400,145817895,3405,3405,3405,3405,0
|
|
20230804,100300,145817895,3405,3405,3405,3400,584
|
|
20230804,100200,143831875,3400,3400,3400,3400,0
|
|
20230804,100100,143831875,3400,3400,3400,3400,2057
|
|
20230804,100000,136838075,3400,3400,3400,3400,10
|
|
20230804,095900,136804075,3400,3400,3400,3400,0
|
|
20230804,095800,136804075,3400,3400,3400,3400,1
|
|
20230804,095700,136800675,3395,3395,3395,3395,0
|
|
20230804,095600,136800675,3395,3395,3395,3395,0
|
|
20230804,095500,136800675,3395,3395,3395,3395,169
|
|
20230804,095400,136226920,3395,3400,3400,3395,502
|
|
20230804,095300,134522625,3400,3390,3400,3390,216
|
|
20230804,095200,133790335,3400,3390,3400,3390,340
|
|
20230804,095100,132636235,3400,3390,3400,3390,797
|
|
20230804,095000,129932905,3390,3390,3390,3390,566
|
|
20230804,094900,128014165,3385,3395,3395,3385,638
|
|
20230804,094800,125848720,3400,3400,3400,3395,413
|
|
20230804,094700,124445575,3395,3395,3395,3395,13
|
|
20230804,094600,124401440,3390,3390,3390,3390,949
|
|
20230804,094500,121184330,3390,3390,3390,3390,297
|
|
20230804,094400,120177500,3390,3390,3390,3390,34
|
|
20230804,094300,120062240,3390,3390,3390,3390,561
|
|
20230804,094200,118160450,3390,3390,3390,3390,6
|
|
20230804,094100,118140110,3390,3390,3390,3390,765
|
|
20230804,094000,115546760,3395,3395,3395,3395,11
|
|
20230804,093900,115509415,3395,3395,3395,3395,1
|
|
20230804,093800,115506020,3395,3405,3405,3395,139
|
|
20230804,093700,115033410,3405,3395,3405,3395,189
|
|
20230804,093600,114391735,3400,3400,3400,3400,11
|
|
20230804,093500,114354335,3390,3390,3390,3390,211
|
|
20230804,093400,113639045,3390,3395,3395,3390,571
|
|
20230804,093300,111700790,3395,3395,3395,3395,0
|
|
20230804,093200,111700790,3395,3395,3395,3395,123
|
|
20230804,093100,111283205,3395,3390,3395,3390,240
|
|
20230804,093000,110468815,3390,3390,3390,3390,482
|
|
20230804,092900,108834835,3390,3390,3390,3390,433
|
|
20230804,092800,107366965,3390,3395,3395,3380,5082
|
|
20230804,092700,90150805,3395,3395,3395,3395,150
|
|
20230804,092600,89641555,3395,3405,3405,3395,1143
|
|
20230804,092500,85752070,3405,3405,3405,3405,0
|
|
20230804,092400,85752070,3405,3405,3410,3405,873
|
|
20230804,092300,82779295,3405,3395,3410,3395,788
|
|
20230804,092200,80093735,3410,3400,3410,3400,212
|
|
20230804,092100,79372925,3410,3405,3410,3400,169
|
|
20230804,092000,78797895,3405,3405,3405,3390,1459
|
|
20230804,091900,73841350,3410,3395,3410,3395,362
|
|
20230804,091800,72612345,3390,3385,3390,3385,667
|
|
20230804,091700,70351415,3390,3405,3405,3390,152
|
|
20230804,091600,69836030,3410,3405,3410,3405,6
|
|
20230804,091500,69815595,3410,3410,3410,3385,579
|
|
20230804,091400,67851420,3410,3415,3415,3410,162
|
|
20230804,091300,67298990,3420,3420,3420,3420,0
|
|
20230804,091200,67298990,3420,3410,3420,3410,697
|
|
20230804,091100,64919050,3405,3395,3405,3395,1188
|
|
20230804,091000,60879490,3395,3380,3395,3380,2073
|
|
20230804,090900,53862675,3385,3380,3385,3380,1255
|
|
20230804,090800,49620770,3385,3385,3385,3385,89
|
|
20230804,090700,49319505,3385,3385,3385,3385,146
|
|
20230804,090600,48825295,3385,3385,3385,3385,419
|
|
20230804,090500,47406980,3385,3385,3385,3385,548
|
|
20230804,090400,45552000,3385,3385,3385,3385,55
|
|
20230804,090300,45365825,3380,3390,3390,3380,4432
|
|
20230804,090200,30376605,3390,3395,3395,3390,1911
|
|
20230804,090100,23896500,3395,3440,3440,3395,6809
|
|
20230804,090000,720565,3415,3415,3415,3415,211
|