607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,190400,817741755,3280,3280,3280,3280,6181
|
|
20230816,190300,817741755,3280,3280,3280,3280,0
|
|
20230816,190200,817741755,3280,3280,3280,3280,0
|
|
20230816,190100,817741755,3280,3280,3280,3280,0
|
|
20230816,190000,817741755,3280,3280,3280,3280,0
|
|
20230816,185900,817741755,3280,3280,3280,3280,0
|
|
20230816,185800,817741755,3280,3280,3280,3280,0
|
|
20230816,185700,817741755,3280,3280,3280,3280,0
|
|
20230816,185600,817741755,3280,3280,3280,3280,0
|
|
20230816,185500,817741755,3280,3280,3280,3280,0
|
|
20230816,185400,817741755,3280,3280,3280,3280,0
|
|
20230816,185300,817741755,3280,3280,3280,3280,0
|
|
20230816,185200,817741755,3280,3280,3280,3280,0
|
|
20230816,185100,817741755,3280,3280,3280,3280,0
|
|
20230816,185000,817741755,3280,3280,3280,3280,0
|
|
20230816,184900,817741755,3280,3280,3280,3280,0
|
|
20230816,184800,817741755,3280,3280,3280,3280,0
|
|
20230816,184700,817741755,3280,3280,3280,3280,0
|
|
20230816,184600,817741755,3280,3280,3280,3280,0
|
|
20230816,184500,817741755,3280,3280,3280,3280,0
|
|
20230816,184400,817741755,3280,3280,3280,3280,0
|
|
20230816,184300,817741755,3280,3280,3280,3280,0
|
|
20230816,184200,817741755,3280,3280,3280,3280,0
|
|
20230816,184100,817741755,3280,3280,3280,3280,0
|
|
20230816,184000,817741755,3280,3280,3280,3280,0
|
|
20230816,183900,817741755,3280,3280,3280,3280,0
|
|
20230816,183800,817741755,3280,3280,3280,3280,0
|
|
20230816,183700,817741755,3280,3280,3280,3280,0
|
|
20230816,183600,817741755,3280,3280,3280,3280,0
|
|
20230816,183500,817741755,3280,3280,3280,3280,0
|
|
20230816,183400,817741755,3280,3280,3280,3280,6181
|
|
20230816,183300,817741755,3280,3280,3280,3280,0
|
|
20230816,183200,817741755,3280,3280,3280,3280,0
|
|
20230816,183100,817741755,3280,3280,3280,3280,0
|
|
20230816,183000,817741755,3280,3280,3280,3280,0
|
|
20230816,182900,817741755,3280,3280,3280,3280,0
|
|
20230816,182800,817741755,3280,3280,3280,3280,0
|
|
20230816,182700,817741755,3280,3280,3280,3280,0
|
|
20230816,182600,817741755,3280,3280,3280,3280,0
|
|
20230816,182500,817741755,3280,3280,3280,3280,0
|
|
20230816,182400,817741755,3280,3280,3280,3280,0
|
|
20230816,182300,817741755,3280,3280,3280,3280,0
|
|
20230816,182200,817741755,3280,3280,3280,3280,0
|
|
20230816,182100,817741755,3280,3280,3280,3280,0
|
|
20230816,182000,817741755,3280,3280,3280,3280,0
|
|
20230816,181900,817741755,3280,3280,3280,3280,0
|
|
20230816,181800,817741755,3280,3280,3280,3280,0
|
|
20230816,181700,817741755,3280,3280,3280,3280,0
|
|
20230816,181600,817741755,3280,3280,3280,3280,0
|
|
20230816,181500,817741755,3280,3280,3280,3280,0
|
|
20230816,181400,817741755,3280,3280,3280,3280,0
|
|
20230816,181300,817741755,3280,3280,3280,3280,0
|
|
20230816,181200,817741755,3280,3280,3280,3280,0
|
|
20230816,181100,817741755,3280,3280,3280,3280,0
|
|
20230816,181000,817741755,3280,3280,3280,3280,0
|
|
20230816,180900,817741755,3280,3280,3280,3280,0
|
|
20230816,180800,817741755,3280,3280,3280,3280,0
|
|
20230816,180700,817741755,3280,3280,3280,3280,0
|
|
20230816,180600,817741755,3280,3280,3280,3280,0
|
|
20230816,180500,817741755,3280,3280,3280,3280,0
|
|
20230816,180400,817741755,3280,3280,3280,3280,6181
|
|
20230816,180300,817741755,3280,3280,3280,3280,0
|
|
20230816,180200,817741755,3280,3280,3280,3280,0
|
|
20230816,180100,817741755,3280,3280,3280,3280,0
|
|
20230816,180000,817741755,3280,3280,3280,3280,0
|
|
20230816,175900,817741755,3280,3280,3280,3280,0
|
|
20230816,175800,817741755,3280,3280,3280,3280,0
|
|
20230816,175700,817741755,3280,3280,3280,3280,0
|
|
20230816,175600,817741755,3280,3280,3280,3280,0
|
|
20230816,175500,817741755,3280,3280,3280,3280,0
|
|
20230816,175400,817741755,3280,3280,3280,3280,0
|
|
20230816,175300,817741755,3280,3280,3280,3280,0
|
|
20230816,175200,817741755,3280,3280,3280,3280,0
|
|
20230816,175100,817741755,3280,3280,3280,3280,0
|
|
20230816,175000,817741755,3280,3280,3280,3280,0
|
|
20230816,174900,817741755,3280,3280,3280,3280,0
|
|
20230816,174800,817741755,3280,3280,3280,3280,0
|
|
20230816,174700,817741755,3280,3280,3280,3280,0
|
|
20230816,174600,817741755,3280,3280,3280,3280,0
|
|
20230816,174500,817741755,3280,3280,3280,3280,0
|
|
20230816,174400,817741755,3280,3280,3280,3280,0
|
|
20230816,174300,817741755,3280,3280,3280,3280,0
|
|
20230816,174200,817741755,3280,3280,3280,3280,0
|
|
20230816,174100,817741755,3280,3280,3280,3280,0
|
|
20230816,174000,817741755,3280,3280,3280,3280,0
|
|
20230816,173900,817741755,3280,3280,3280,3280,0
|
|
20230816,173800,817741755,3280,3280,3280,3280,0
|
|
20230816,173700,817741755,3280,3280,3280,3280,0
|
|
20230816,173600,817741755,3280,3280,3280,3280,0
|
|
20230816,173500,817741755,3280,3280,3280,3280,0
|
|
20230816,173400,817741755,3280,3280,3280,3280,6181
|
|
20230816,173300,817741755,3280,3280,3280,3280,0
|
|
20230816,173200,817741755,3280,3280,3280,3280,0
|
|
20230816,173100,817741755,3280,3280,3280,3280,0
|
|
20230816,173000,817741755,3280,3280,3280,3280,0
|
|
20230816,172900,817741755,3280,3280,3280,3280,0
|
|
20230816,172800,817741755,3280,3280,3280,3280,0
|
|
20230816,172700,817741755,3280,3280,3280,3280,0
|
|
20230816,172600,817741755,3280,3280,3280,3280,0
|
|
20230816,172500,817741755,3280,3280,3280,3280,0
|
|
20230816,172400,817741755,3280,3280,3280,3280,0
|
|
20230816,172300,817741755,3280,3280,3280,3280,0
|
|
20230816,172200,817741755,3280,3280,3280,3280,0
|
|
20230816,172100,817741755,3280,3280,3280,3280,0
|
|
20230816,172000,817741755,3280,3280,3280,3280,0
|
|
20230816,171900,817741755,3280,3280,3280,3280,0
|
|
20230816,171800,817741755,3280,3280,3280,3280,0
|
|
20230816,171700,817741755,3280,3280,3280,3280,0
|
|
20230816,171600,817741755,3280,3280,3280,3280,0
|
|
20230816,171500,817741755,3280,3280,3280,3280,0
|
|
20230816,171400,817741755,3280,3280,3280,3280,0
|
|
20230816,171300,817741755,3280,3280,3280,3280,0
|
|
20230816,171200,817741755,3280,3280,3280,3280,0
|
|
20230816,171100,817741755,3280,3280,3280,3280,0
|
|
20230816,171000,817741755,3280,3280,3280,3280,0
|
|
20230816,170900,817741755,3280,3280,3280,3280,0
|
|
20230816,170800,817741755,3280,3280,3280,3280,0
|
|
20230816,170700,817741755,3280,3280,3280,3280,0
|
|
20230816,170600,817741755,3280,3280,3280,3280,0
|
|
20230816,170500,817741755,3280,3280,3280,3280,0
|
|
20230816,170400,817741755,3280,3280,3280,3280,6181
|
|
20230816,170300,817741755,3280,3280,3280,3280,0
|
|
20230816,170200,817741755,3280,3280,3280,3280,0
|
|
20230816,170100,817741755,3280,3280,3280,3280,0
|
|
20230816,170000,817741755,3280,3280,3280,3280,0
|
|
20230816,165900,817741755,3280,3280,3280,3280,0
|
|
20230816,165800,817741755,3280,3280,3280,3280,0
|
|
20230816,165700,817741755,3280,3280,3280,3280,0
|
|
20230816,165600,817741755,3280,3280,3280,3280,0
|
|
20230816,165500,817741755,3280,3280,3280,3280,0
|
|
20230816,165400,817741755,3280,3280,3280,3280,0
|
|
20230816,165300,817741755,3280,3280,3280,3280,0
|
|
20230816,165200,817741755,3280,3280,3280,3280,0
|
|
20230816,165100,817741755,3280,3280,3280,3280,0
|
|
20230816,165000,817741755,3280,3280,3280,3280,0
|
|
20230816,164900,817741755,3280,3280,3280,3280,0
|
|
20230816,164800,817741755,3280,3280,3280,3280,0
|
|
20230816,164700,817741755,3280,3280,3280,3280,0
|
|
20230816,164600,817741755,3280,3280,3280,3280,0
|
|
20230816,164500,817741755,3280,3280,3280,3280,0
|
|
20230816,164400,817741755,3280,3280,3280,3280,0
|
|
20230816,164300,817741755,3280,3280,3280,3280,0
|
|
20230816,164200,817741755,3280,3280,3280,3280,0
|
|
20230816,164100,817741755,3280,3280,3280,3280,0
|
|
20230816,164000,817741755,3280,3280,3280,3280,0
|
|
20230816,163900,817741755,3280,3280,3280,3280,0
|
|
20230816,163800,817741755,3280,3280,3280,3280,0
|
|
20230816,163700,817741755,3280,3280,3280,3280,0
|
|
20230816,163600,817741755,3280,3280,3280,3280,0
|
|
20230816,163500,817741755,3280,3280,3280,3280,0
|
|
20230816,163400,817741755,3280,3280,3280,3280,6181
|
|
20230816,163300,817741755,3280,3280,3280,3280,0
|
|
20230816,163200,817741755,3280,3280,3280,3280,0
|
|
20230816,163100,817741755,3280,3280,3280,3280,0
|
|
20230816,163000,817741755,3280,3280,3280,3280,0
|
|
20230816,162900,817741755,3280,3280,3280,3280,0
|
|
20230816,162800,817741755,3280,3280,3280,3280,0
|
|
20230816,162700,817741755,3280,3280,3280,3280,0
|
|
20230816,162600,817741755,3280,3280,3280,3280,0
|
|
20230816,162500,817741755,3280,3280,3280,3280,0
|
|
20230816,162400,817741755,3280,3280,3280,3280,0
|
|
20230816,162300,817741755,3280,3280,3280,3280,0
|
|
20230816,162200,817741755,3280,3280,3280,3280,0
|
|
20230816,162100,817741755,3280,3280,3280,3280,0
|
|
20230816,162000,817741755,3280,3280,3280,3280,0
|
|
20230816,161900,817741755,3280,3280,3280,3280,0
|
|
20230816,161800,817741755,3280,3280,3280,3280,0
|
|
20230816,161700,817741755,3280,3280,3280,3280,0
|
|
20230816,161600,817741755,3280,3280,3280,3280,0
|
|
20230816,161500,817741755,3280,3280,3280,3280,0
|
|
20230816,161400,817741755,3280,3280,3280,3280,0
|
|
20230816,161300,817741755,3280,3280,3280,3280,0
|
|
20230816,161200,817741755,3280,3280,3280,3280,0
|
|
20230816,161100,817741755,3280,3280,3280,3280,0
|
|
20230816,161000,817741755,3280,3280,3280,3280,0
|
|
20230816,160900,817741755,3280,3280,3280,3280,0
|
|
20230816,160800,817741755,3280,3280,3280,3280,0
|
|
20230816,160700,817741755,3280,3280,3280,3280,0
|
|
20230816,160600,817741755,3280,3280,3280,3280,0
|
|
20230816,160500,817741755,3280,3280,3280,3280,0
|
|
20230816,160400,817741755,3280,3280,3280,3280,6181
|
|
20230816,160300,817741755,3280,3280,3280,3280,0
|
|
20230816,160200,817741755,3280,3280,3280,3280,0
|
|
20230816,160100,817741755,3280,3280,3280,3280,0
|
|
20230816,160000,817741755,3280,3280,3280,3280,0
|
|
20230816,155900,817741755,3280,3280,3280,3280,0
|
|
20230816,155800,817741755,3280,3280,3280,3280,0
|
|
20230816,155700,817741755,3280,3280,3280,3280,0
|
|
20230816,155600,817741755,3280,3280,3280,3280,0
|
|
20230816,155500,817741755,3280,3280,3280,3280,0
|
|
20230816,155400,817741755,3280,3280,3280,3280,0
|
|
20230816,155300,817741755,3280,3280,3280,3280,0
|
|
20230816,155200,817741755,3280,3280,3280,3280,0
|
|
20230816,155100,817741755,3280,3280,3280,3280,0
|
|
20230816,155000,817741755,3280,3280,3280,3280,0
|
|
20230816,154900,817741755,3280,3280,3280,3280,0
|
|
20230816,154800,817741755,3280,3280,3280,3280,0
|
|
20230816,154700,817741755,3280,3280,3280,3280,0
|
|
20230816,154600,817741755,3280,3280,3280,3280,0
|
|
20230816,154500,817741755,3280,3280,3280,3280,0
|
|
20230816,154400,817741755,3280,3280,3280,3280,0
|
|
20230816,154300,817741755,3280,3280,3280,3280,0
|
|
20230816,154200,817741755,3280,3280,3280,3280,0
|
|
20230816,154100,817741755,3280,3280,3280,3280,0
|
|
20230816,154000,817741755,3280,3280,3280,3280,0
|
|
20230816,153900,817741755,3280,3280,3280,3280,0
|
|
20230816,153800,817741755,3280,3280,3280,3280,0
|
|
20230816,153700,817741755,3280,3280,3280,3280,0
|
|
20230816,153600,817741755,3280,3280,3280,3280,0
|
|
20230816,153500,817741755,3280,3280,3280,3280,0
|
|
20230816,153400,817741755,3280,3280,3280,3280,6181
|
|
20230816,153300,817741755,3280,3280,3280,3280,0
|
|
20230816,153200,817741755,3280,3280,3280,3280,0
|
|
20230816,153100,817741755,3280,3280,3280,3280,0
|
|
20230816,153000,817741755,3280,3280,3280,3280,6181
|
|
20230816,152900,797468075,3260,3260,3260,3260,0
|
|
20230816,152800,797468075,3260,3260,3260,3260,0
|
|
20230816,152700,797468075,3260,3260,3260,3260,0
|
|
20230816,152600,797468075,3260,3260,3260,3260,0
|
|
20230816,152500,797468075,3260,3260,3260,3260,0
|
|
20230816,152400,797468075,3260,3260,3260,3260,0
|
|
20230816,152300,797468075,3260,3260,3260,3260,0
|
|
20230816,152200,797468075,3260,3260,3260,3260,0
|
|
20230816,152100,797468075,3260,3260,3260,3260,0
|
|
20230816,152000,797468075,3260,3260,3260,3260,0
|
|
20230816,151900,797468075,3260,3255,3260,3255,1384
|
|
20230816,151800,792956630,3255,3255,3260,3255,165
|
|
20230816,151700,792419525,3255,3255,3260,3255,156
|
|
20230816,151600,791911370,3255,3255,3255,3255,193
|
|
20230816,151500,791283155,3255,3260,3260,3255,540
|
|
20230816,151400,789522785,3260,3255,3260,3255,174
|
|
20230816,151300,788956375,3255,3260,3260,3250,796
|
|
20230816,151200,786362560,3260,3255,3260,3255,970
|
|
20230816,151100,783200370,3255,3260,3260,3255,1209
|
|
20230816,151000,779259050,3260,3260,3260,3260,686
|
|
20230816,150900,777022690,3265,3255,3265,3255,900
|
|
20230816,150800,774089555,3255,3250,3255,3250,948
|
|
20230816,150700,771008130,3250,3250,3255,3250,91
|
|
20230816,150600,770711960,3250,3250,3250,3245,1647
|
|
20230816,150500,765359495,3245,3245,3250,3245,151
|
|
20230816,150400,764868770,3245,3250,3250,3245,426
|
|
20230816,150300,763484305,3250,3250,3255,3250,212
|
|
20230816,150200,762795270,3250,3250,3250,3250,2390
|
|
20230816,150100,755027770,3250,3250,3255,3250,387
|
|
20230816,150000,753768120,3255,3250,3255,3250,92
|
|
20230816,145900,753468700,3250,3250,3250,3250,5
|
|
20230816,145800,753452450,3250,3250,3250,3250,106
|
|
20230816,145700,753107950,3250,3250,3255,3250,137
|
|
20230816,145600,752662200,3250,3250,3255,3250,1022
|
|
20230816,145500,749340630,3250,3255,3255,3250,1000
|
|
20230816,145400,746085645,3255,3260,3260,3255,417
|
|
20230816,145300,744727130,3260,3260,3270,3260,1202
|
|
20230816,145200,740800360,3255,3255,3255,3255,50
|
|
20230816,145100,740637610,3250,3250,3255,3250,201
|
|
20230816,145000,739983905,3250,3250,3250,3245,208
|
|
20230816,144900,739307910,3245,3250,3255,3245,585
|
|
20230816,144800,737406655,3255,3250,3255,3250,12
|
|
20230816,144700,737367630,3250,3250,3250,3250,1805
|
|
20230816,144600,731501380,3255,3255,3260,3255,5966
|
|
20230816,144500,712080575,3255,3255,3260,3255,8
|
|
20230816,144400,712054530,3255,3260,3260,3255,455
|
|
20230816,144300,710571270,3255,3255,3260,3255,2266
|
|
20230816,144200,703195430,3255,3255,3255,3255,6
|
|
20230816,144100,703175900,3255,3255,3260,3255,34
|
|
20230816,144000,703065225,3255,3255,3255,3255,557
|
|
20230816,143900,701252190,3255,3255,3255,3255,74
|
|
20230816,143800,701011320,3255,3255,3260,3255,19
|
|
20230816,143700,700949425,3255,3255,3255,3255,6
|
|
20230816,143600,700929895,3255,3255,3255,3255,707
|
|
20230816,143500,698628610,3255,3260,3260,3255,1663
|
|
20230816,143400,693207245,3260,3265,3265,3260,2869
|
|
20230816,143300,683852500,3265,3265,3265,3265,25
|
|
20230816,143200,683770875,3265,3265,3265,3265,6
|
|
20230816,143100,683751285,3265,3265,3270,3265,214
|
|
20230816,143000,683051520,3265,3265,3265,3265,1071
|
|
20230816,142900,679554705,3270,3270,3270,3270,1867
|
|
20230816,142800,673449615,3270,3270,3270,3270,806
|
|
20230816,142700,670813995,3270,3270,3270,3270,75
|
|
20230816,142600,670568745,3265,3265,3265,3265,213
|
|
20230816,142500,669873300,3265,3265,3265,3265,0
|
|
20230816,142400,669873300,3265,3260,3265,3260,1535
|
|
20230816,142300,664866795,3260,3260,3260,3260,0
|
|
20230816,142200,664866795,3260,3255,3260,3255,154
|
|
20230816,142100,664365505,3260,3260,3260,3260,2
|
|
20230816,142000,664358985,3260,3260,3260,3260,0
|
|
20230816,141900,664358985,3260,3260,3260,3260,73
|
|
20230816,141800,664121005,3255,3255,3255,3255,0
|
|
20230816,141700,664121005,3255,3255,3255,3255,0
|
|
20230816,141600,664121005,3255,3255,3255,3255,0
|
|
20230816,141500,664121005,3255,3255,3255,3255,0
|
|
20230816,141400,664121005,3255,3255,3255,3255,39
|
|
20230816,141300,663994060,3255,3255,3255,3255,20
|
|
20230816,141200,663928960,3260,3260,3260,3260,141
|
|
20230816,141100,663469300,3260,3260,3260,3260,77
|
|
20230816,141000,663218280,3260,3260,3260,3260,0
|
|
20230816,140900,663218280,3260,3260,3260,3260,0
|
|
20230816,140800,663218280,3260,3260,3260,3260,1
|
|
20230816,140700,663215020,3260,3260,3260,3255,502
|
|
20230816,140600,661580570,3260,3260,3260,3260,382
|
|
20230816,140500,660335250,3260,3260,3260,3260,20
|
|
20230816,140400,660270050,3255,3255,3255,3255,390
|
|
20230816,140300,659000600,3255,3250,3255,3250,434
|
|
20230816,140200,657589350,3255,3255,3255,3255,0
|
|
20230816,140100,657589350,3255,3255,3255,3255,0
|
|
20230816,140000,657589350,3255,3255,3255,3250,237
|
|
20230816,135900,656818040,3255,3250,3255,3250,342
|
|
20230816,135800,655706380,3250,3250,3250,3250,0
|
|
20230816,135700,655706380,3250,3255,3255,3250,150
|
|
20230816,135600,655218380,3255,3255,3255,3255,84
|
|
20230816,135500,654944960,3255,3255,3255,3250,6026
|
|
20230816,135400,635358240,3260,3255,3260,3255,811
|
|
20230816,135300,632716770,3255,3255,3255,3255,0
|
|
20230816,135200,632716770,3255,3255,3255,3255,102
|
|
20230816,135100,632384760,3255,3255,3255,3255,108
|
|
20230816,135000,632033220,3255,3255,3255,3255,1000
|
|
20230816,134900,628778220,3255,3255,3255,3255,11
|
|
20230816,134800,628742415,3255,3255,3255,3255,3
|
|
20230816,134700,628732650,3250,3250,3250,3250,2952
|
|
20230816,134600,619138650,3255,3255,3255,3255,0
|
|
20230816,134500,619138650,3255,3260,3260,3250,2612
|
|
20230816,134400,610635655,3260,3260,3260,3260,0
|
|
20230816,134300,610635655,3260,3260,3260,3260,8
|
|
20230816,134200,610609575,3260,3260,3260,3260,0
|
|
20230816,134100,610609575,3260,3260,3260,3260,0
|
|
20230816,134000,610609575,3260,3260,3260,3260,0
|
|
20230816,133900,610609575,3260,3265,3265,3260,2327
|
|
20230816,133800,603018170,3270,3270,3270,3270,2
|
|
20230816,133700,603011630,3270,3270,3270,3270,0
|
|
20230816,133600,603011630,3270,3270,3270,3270,0
|
|
20230816,133500,603011630,3270,3270,3270,3270,0
|
|
20230816,133400,603011630,3270,3270,3270,3270,0
|
|
20230816,133300,603011630,3270,3270,3270,3270,1
|
|
20230816,133200,603008360,3270,3270,3270,3270,2
|
|
20230816,133100,603001820,3270,3270,3270,3270,0
|
|
20230816,133000,603001820,3270,3270,3270,3270,0
|
|
20230816,132900,603001820,3270,3270,3270,3270,7
|
|
20230816,132800,602978930,3265,3265,3265,3265,0
|
|
20230816,132700,602978930,3265,3265,3265,3265,0
|
|
20230816,132600,602978930,3265,3265,3265,3265,0
|
|
20230816,132500,602978930,3265,3270,3270,3265,1090
|
|
20230816,132400,599416655,3275,3265,3275,3265,2892
|
|
20230816,132300,589966945,3265,3265,3265,3265,0
|
|
20230816,132200,589966945,3265,3265,3265,3265,0
|
|
20230816,132100,589966945,3265,3265,3265,3265,0
|
|
20230816,132000,589966945,3265,3265,3265,3265,0
|
|
20230816,131900,589966945,3265,3265,3265,3265,50
|
|
20230816,131800,589803695,3265,3265,3265,3265,235
|
|
20230816,131700,589036420,3265,3260,3265,3260,3456
|
|
20230816,131600,577769855,3260,3260,3260,3260,500
|
|
20230816,131500,576139855,3255,3260,3260,3255,361
|
|
20230816,131400,574963760,3260,3260,3260,3260,40
|
|
20230816,131300,574833360,3260,3260,3260,3260,726
|
|
20230816,131200,572466600,3260,3260,3260,3260,503
|
|
20230816,131100,570826820,3255,3255,3255,3255,0
|
|
20230816,131000,570826820,3255,3255,3255,3255,181
|
|
20230816,130900,570237665,3255,3255,3260,3255,12
|
|
20230816,130800,570198600,3255,3260,3260,3255,4085
|
|
20230816,130700,556891500,3260,3260,3260,3260,38
|
|
20230816,130600,556767620,3260,3260,3260,3260,30
|
|
20230816,130500,556669820,3260,3260,3260,3260,65
|
|
20230816,130400,556457920,3265,3265,3265,3265,20
|
|
20230816,130300,556392620,3265,3265,3265,3265,0
|
|
20230816,130200,556392620,3265,3265,3265,3265,0
|
|
20230816,130100,556392620,3265,3265,3265,3265,85
|
|
20230816,130000,556115095,3265,3270,3270,3265,1243
|
|
20230816,125900,552056320,3270,3270,3270,3270,0
|
|
20230816,125800,552056320,3270,3270,3270,3270,162
|
|
20230816,125700,551526580,3270,3270,3270,3270,3
|
|
20230816,125600,551516770,3265,3265,3265,3265,141
|
|
20230816,125500,551056405,3265,3265,3265,3265,1
|
|
20230816,125400,551053140,3270,3270,3270,3270,0
|
|
20230816,125300,551053140,3270,3270,3270,3270,326
|
|
20230816,125200,549987120,3270,3270,3270,3270,0
|
|
20230816,125100,549987120,3270,3270,3270,3270,1
|
|
20230816,125000,549983850,3275,3275,3275,3275,3
|
|
20230816,124900,549974025,3270,3270,3270,3270,9
|
|
20230816,124800,549944595,3275,3275,3275,3275,1326
|
|
20230816,124700,545601945,3275,3275,3275,3275,70
|
|
20230816,124600,545372695,3275,3275,3275,3275,0
|
|
20230816,124500,545372695,3275,3275,3275,3275,52
|
|
20230816,124400,545202395,3280,3280,3280,3280,0
|
|
20230816,124300,545202395,3280,3280,3280,3280,0
|
|
20230816,124200,545202395,3280,3280,3280,3280,10
|
|
20230816,124100,545169595,3280,3280,3280,3280,200
|
|
20230816,124000,544513595,3275,3275,3275,3275,0
|
|
20230816,123900,544513595,3275,3275,3275,3275,0
|
|
20230816,123800,544513595,3275,3275,3275,3275,900
|
|
20230816,123700,541566095,3275,3280,3280,3275,101
|
|
20230816,123600,541235220,3280,3280,3280,3280,85
|
|
20230816,123500,540956420,3275,3275,3275,3275,0
|
|
20230816,123400,540956420,3275,3275,3275,3275,0
|
|
20230816,123300,540956420,3275,3275,3275,3275,13
|
|
20230816,123200,540913845,3275,3280,3280,3275,423
|
|
20230816,123100,539526410,3280,3280,3280,3280,0
|
|
20230816,123000,539526410,3280,3280,3280,3280,68
|
|
20230816,122900,539303370,3280,3280,3280,3280,65
|
|
20230816,122800,539090170,3275,3275,3275,3275,859
|
|
20230816,122700,536276945,3275,3275,3275,3275,0
|
|
20230816,122600,536276945,3275,3275,3275,3275,0
|
|
20230816,122500,536276945,3275,3275,3275,3275,63
|
|
20230816,122400,536070620,3275,3275,3275,3275,62
|
|
20230816,122300,535867570,3275,3275,3275,3275,0
|
|
20230816,122200,535867570,3275,3275,3275,3275,242
|
|
20230816,122100,535075020,3275,3275,3275,3275,9
|
|
20230816,122000,535045545,3275,3275,3275,3275,334
|
|
20230816,121900,533951695,3275,3275,3275,3275,564
|
|
20230816,121800,532104595,3275,3275,3275,3275,1
|
|
20230816,121700,532101320,3275,3275,3275,3275,107
|
|
20230816,121600,531750895,3275,3275,3275,3275,86
|
|
20230816,121500,531469245,3270,3275,3275,3270,211
|
|
20230816,121400,530778475,3275,3275,3275,3275,2
|
|
20230816,121300,530771925,3275,3275,3275,3275,60
|
|
20230816,121200,530575425,3275,3275,3275,3275,120
|
|
20230816,121100,530182425,3275,3275,3275,3275,8
|
|
20230816,121000,530156225,3275,3275,3275,3275,0
|
|
20230816,120900,530156225,3275,3275,3275,3275,0
|
|
20230816,120800,530156225,3275,3275,3275,3275,2
|
|
20230816,120700,530149675,3275,3275,3275,3275,8
|
|
20230816,120600,530123475,3270,3275,3275,3270,343
|
|
20230816,120500,529001855,3270,3270,3270,3270,21
|
|
20230816,120400,528933185,3270,3270,3275,3270,712
|
|
20230816,120300,526603305,3270,3270,3270,3270,31
|
|
20230816,120200,526501935,3265,3265,3265,3265,220
|
|
20230816,120100,525783635,3260,3260,3260,3260,979
|
|
20230816,120000,522592095,3260,3260,3260,3260,353
|
|
20230816,115900,521441315,3260,3260,3260,3260,0
|
|
20230816,115800,521441315,3260,3260,3260,3260,21
|
|
20230816,115700,521372855,3260,3260,3260,3255,331
|
|
20230816,115600,520294295,3255,3260,3260,3255,160
|
|
20230816,115500,519773340,3255,3260,3260,3255,505
|
|
20230816,115400,518129540,3260,3260,3260,3260,2801
|
|
20230816,115300,508998280,3265,3265,3265,3265,0
|
|
20230816,115200,508998280,3265,3265,3265,3265,361
|
|
20230816,115100,507819615,3265,3265,3265,3265,53
|
|
20230816,115000,507646570,3260,3260,3260,3260,0
|
|
20230816,114900,507646570,3260,3260,3260,3260,0
|
|
20230816,114800,507646570,3260,3265,3265,3260,351
|
|
20230816,114700,506502050,3265,3265,3265,3265,63
|
|
20230816,114600,506296355,3265,3265,3265,3265,2109
|
|
20230816,114500,499410470,3270,3270,3270,3270,295
|
|
20230816,114400,498445820,3270,3270,3270,3270,0
|
|
20230816,114300,498445820,3270,3270,3270,3270,30
|
|
20230816,114200,498347720,3265,3270,3270,3265,98
|
|
20230816,114100,498027710,3270,3270,3270,3270,14
|
|
20230816,114000,497981930,3265,3270,3270,3265,11
|
|
20230816,113900,497946010,3270,3270,3270,3270,0
|
|
20230816,113800,497946010,3270,3270,3270,3270,1158
|
|
20230816,113700,494159350,3275,3275,3275,3275,0
|
|
20230816,113600,494159350,3275,3275,3275,3275,95
|
|
20230816,113500,493848225,3275,3275,3275,3275,835
|
|
20230816,113400,491113600,3275,3275,3275,3275,18
|
|
20230816,113300,491054650,3275,3275,3275,3275,395
|
|
20230816,113200,489761025,3275,3275,3275,3275,0
|
|
20230816,113100,489761025,3275,3275,3275,3275,1
|
|
20230816,113000,489757750,3275,3275,3275,3275,454
|
|
20230816,112900,488270900,3275,3275,3275,3275,598
|
|
20230816,112800,486312450,3270,3275,3275,3270,264
|
|
20230816,112700,485448095,3270,3270,3270,3270,600
|
|
20230816,112600,483486095,3275,3275,3275,3275,50
|
|
20230816,112500,483322345,3275,3275,3275,3275,6
|
|
20230816,112400,483302695,3275,3275,3275,3275,0
|
|
20230816,112300,483302695,3275,3275,3275,3275,0
|
|
20230816,112200,483302695,3275,3275,3275,3275,20
|
|
20230816,112100,483237195,3270,3275,3275,3270,1170
|
|
20230816,112000,479410945,3285,3280,3285,3280,532
|
|
20230816,111900,477665930,3280,3280,3280,3280,817
|
|
20230816,111800,474986170,3280,3275,3280,3275,1610
|
|
20230816,111700,469713205,3275,3280,3280,3275,200
|
|
20230816,111600,469057955,3280,3280,3280,3280,0
|
|
20230816,111500,469057955,3280,3280,3280,3280,917
|
|
20230816,111400,466050195,3280,3280,3280,3280,8
|
|
20230816,111300,466023955,3285,3280,3285,3280,92
|
|
20230816,111200,465721860,3285,3285,3285,3285,3
|
|
20230816,111100,465712005,3285,3285,3285,3285,0
|
|
20230816,111000,465712005,3285,3280,3285,3280,521
|
|
20230816,110900,464003025,3270,3270,3270,3270,0
|
|
20230816,110800,464003025,3270,3275,3275,3270,272
|
|
20230816,110700,463112760,3270,3270,3270,3270,20
|
|
20230816,110600,463047360,3275,3270,3285,3270,2646
|
|
20230816,110500,454384255,3275,3275,3275,3275,159
|
|
20230816,110400,453863530,3280,3280,3280,3280,0
|
|
20230816,110300,453863530,3280,3280,3280,3280,595
|
|
20230816,110200,451911930,3270,3285,3285,3270,969
|
|
20230816,110100,448737090,3285,3285,3285,3285,0
|
|
20230816,110000,448737090,3285,3280,3285,3280,2182
|
|
20230816,105900,441572285,3270,3275,3275,3270,1360
|
|
20230816,105800,437122225,3280,3285,3285,3280,540
|
|
20230816,105700,435348370,3280,3280,3280,3280,399
|
|
20230816,105600,434039650,3285,3285,3290,3285,780
|
|
20230816,105500,431477040,3285,3285,3290,3285,1711
|
|
20230816,105400,425851980,3290,3285,3290,3285,1772
|
|
20230816,105300,420025485,3285,3280,3285,3280,1248
|
|
20230816,105200,415930805,3280,3280,3280,3280,3239
|
|
20230816,105100,405306885,3275,3275,3275,3275,829
|
|
20230816,105000,402591910,3275,3275,3275,3275,128
|
|
20230816,104900,402172710,3275,3275,3275,3275,153
|
|
20230816,104800,401671635,3270,3270,3270,3270,0
|
|
20230816,104700,401671635,3270,3270,3270,3270,323
|
|
20230816,104600,400615425,3270,3270,3270,3270,284
|
|
20230816,104500,399686745,3270,3270,3270,3270,10
|
|
20230816,104400,399654045,3270,3270,3270,3270,368
|
|
20230816,104300,398450685,3270,3270,3270,3260,5217
|
|
20230816,104200,381426385,3275,3275,3275,3275,247
|
|
20230816,104100,380617460,3280,3280,3280,3280,116
|
|
20230816,104000,380236980,3275,3280,3280,3275,1924
|
|
20230816,103900,373928965,3285,3280,3285,3280,96
|
|
20230816,103800,373614075,3275,3275,3275,3275,0
|
|
20230816,103700,373614075,3275,3275,3275,3275,0
|
|
20230816,103600,373614075,3275,3275,3275,3275,52
|
|
20230816,103500,373443775,3285,3285,3285,3285,10
|
|
20230816,103400,373410925,3280,3285,3285,3280,412
|
|
20230816,103300,372058345,3285,3285,3285,3285,1815
|
|
20230816,103200,366096070,3285,3285,3285,3285,0
|
|
20230816,103100,366096070,3285,3285,3285,3285,1
|
|
20230816,103000,366092785,3280,3265,3280,3265,2497
|
|
20230816,102900,357919905,3270,3270,3270,3270,18
|
|
20230816,102800,357861045,3270,3270,3270,3270,55
|
|
20230816,102700,357681195,3265,3265,3265,3265,113
|
|
20230816,102600,357312250,3265,3265,3265,3265,0
|
|
20230816,102500,357312250,3265,3265,3265,3265,0
|
|
20230816,102400,357312250,3265,3265,3265,3265,304
|
|
20230816,102300,356319690,3265,3265,3265,3265,0
|
|
20230816,102200,356319690,3265,3255,3265,3255,184
|
|
20230816,102100,355719130,3260,3260,3260,3255,703
|
|
20230816,102000,353428205,3260,3260,3260,3260,44
|
|
20230816,101900,353284765,3255,3260,3260,3255,76
|
|
20230816,101800,353037370,3260,3265,3265,3260,270
|
|
20230816,101700,352157165,3255,3260,3260,3250,8582
|
|
20230816,101600,324226405,3265,3265,3265,3265,0
|
|
20230816,101500,324226405,3265,3275,3275,3265,2449
|
|
20230816,101400,316219195,3280,3285,3285,3275,237
|
|
20230816,101300,315441390,3290,3290,3290,3290,0
|
|
20230816,101200,315441390,3290,3280,3290,3280,3819
|
|
20230816,101100,302904940,3275,3275,3275,3275,1973
|
|
20230816,101000,296443365,3275,3270,3275,3270,2727
|
|
20230816,100900,287512940,3275,3275,3280,3275,1883
|
|
20230816,100800,281346110,3270,3270,3270,3270,1177
|
|
20230816,100700,277497320,3265,3260,3265,3260,509
|
|
20230816,100600,275835690,3265,3260,3265,3260,533
|
|
20230816,100500,274096945,3265,3265,3265,3265,149
|
|
20230816,100400,273610460,3265,3265,3265,3265,3354
|
|
20230816,100300,262659650,3265,3265,3265,3265,0
|
|
20230816,100200,262659650,3265,3265,3265,3265,198
|
|
20230816,100100,262013180,3265,3265,3265,3260,234
|
|
20230816,100000,261249185,3265,3265,3265,3265,227
|
|
20230816,095900,260508030,3265,3265,3265,3265,50
|
|
20230816,095800,260344780,3265,3265,3265,3265,2507
|
|
20230816,095700,252159425,3270,3270,3270,3270,103
|
|
20230816,095600,251822615,3270,3270,3275,3270,704
|
|
20230816,095500,249519920,3270,3270,3270,3270,409
|
|
20230816,095400,248182490,3265,3270,3270,3265,262
|
|
20230816,095300,247326560,3270,3270,3270,3265,1385
|
|
20230816,095200,242803610,3270,3270,3270,3270,120
|
|
20230816,095100,242411210,3265,3270,3270,3265,161
|
|
20230816,095000,241885270,3270,3265,3270,3265,1014
|
|
20230816,094900,238574405,3270,3270,3270,3270,276
|
|
20230816,094800,237671885,3265,3265,3270,3265,1021
|
|
20230816,094700,234337470,3270,3270,3270,3270,56
|
|
20230816,094600,234154350,3270,3270,3270,3270,1
|
|
20230816,094500,234151080,3265,3265,3265,3265,783
|
|
20230816,094400,231594585,3265,3265,3265,3265,394
|
|
20230816,094300,230308175,3270,3265,3270,3265,1124
|
|
20230816,094200,226635875,3260,3260,3260,3260,204
|
|
20230816,094100,225970835,3255,3260,3260,3250,1716
|
|
20230816,094000,220384910,3260,3255,3260,3255,2078
|
|
20230816,093900,213620255,3255,3260,3260,3255,1213
|
|
20230816,093800,209665885,3265,3260,3265,3260,2359
|
|
20230816,093700,201974745,3260,3255,3260,3255,1333
|
|
20230816,093600,197634995,3260,3265,3265,3260,5516
|
|
20230816,093500,179648830,3265,3275,3275,3265,2118
|
|
20230816,093400,172730025,3275,3270,3280,3270,2753
|
|
20230816,093300,163723425,3275,3275,3275,3275,392
|
|
20230816,093200,162439625,3275,3280,3280,3275,825
|
|
20230816,093100,159737740,3280,3280,3280,3280,150
|
|
20230816,093000,159245740,3280,3275,3280,3275,2618
|
|
20230816,092900,150671275,3280,3285,3285,3280,3463
|
|
20230816,092800,139311560,3285,3290,3290,3285,4144
|
|
20230816,092700,125698165,3290,3295,3295,3290,2399
|
|
20230816,092600,117805260,3295,3295,3295,3295,2
|
|
20230816,092500,117798670,3290,3300,3300,3290,810
|
|
20230816,092400,115133620,3295,3300,3300,3295,2203
|
|
20230816,092300,107874725,3295,3305,3305,3295,494
|
|
20230816,092200,106246795,3305,3300,3305,3295,957
|
|
20230816,092100,103091195,3300,3300,3305,3300,164
|
|
20230816,092000,102549990,3300,3305,3305,3300,4005
|
|
20230816,091900,89333465,3305,3305,3305,3305,160
|
|
20230816,091800,88804665,3305,3305,3305,3305,3681
|
|
20230816,091700,76638960,3305,3305,3305,3305,7
|
|
20230816,091600,76615825,3300,3305,3305,3300,2117
|
|
20230816,091500,69623090,3305,3315,3315,3305,4285
|
|
20230816,091400,55439145,3315,3315,3320,3315,743
|
|
20230816,091300,52975045,3315,3315,3315,3315,1
|
|
20230816,091200,52971730,3320,3320,3320,3320,985
|
|
20230816,091100,49701530,3320,3315,3320,3315,99
|
|
20230816,091000,49373145,3320,3330,3330,3320,618
|
|
20230816,090900,47321305,3325,3335,3335,3325,308
|
|
20230816,090800,46294995,3335,3335,3335,3325,183
|
|
20230816,090700,45684850,3325,3325,3325,3325,80
|
|
20230816,090600,45418850,3335,3330,3335,3330,541
|
|
20230816,090500,43615250,3330,3335,3335,3330,532
|
|
20230816,090400,41843090,3340,3335,3340,3335,2008
|
|
20230816,090300,35138870,3340,3340,3340,3340,314
|
|
20230816,090200,34090110,3345,3345,3350,3345,2364
|
|
20230816,090100,26177410,3340,3330,3340,3310,6341
|
|
20230816,090000,5144850,3330,3330,3330,3330,1545
|