662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,195900,628285260,3235,3235,3235,3235,1654
|
|
20230829,195800,628285260,3235,3235,3235,3235,0
|
|
20230829,195700,628285260,3235,3235,3235,3235,0
|
|
20230829,195600,628285260,3235,3235,3235,3235,0
|
|
20230829,195500,628285260,3235,3235,3235,3235,0
|
|
20230829,195400,628285260,3235,3235,3235,3235,0
|
|
20230829,195300,628285260,3235,3235,3235,3235,0
|
|
20230829,195200,628285260,3235,3235,3235,3235,0
|
|
20230829,195100,628285260,3235,3235,3235,3235,0
|
|
20230829,195000,628285260,3235,3235,3235,3235,0
|
|
20230829,194900,628285260,3235,3235,3235,3235,0
|
|
20230829,194800,628285260,3235,3235,3235,3235,0
|
|
20230829,194700,628285260,3235,3235,3235,3235,0
|
|
20230829,194600,628285260,3235,3235,3235,3235,0
|
|
20230829,194500,628285260,3235,3235,3235,3235,0
|
|
20230829,194400,628285260,3235,3235,3235,3235,0
|
|
20230829,194300,628285260,3235,3235,3235,3235,0
|
|
20230829,194200,628285260,3235,3235,3235,3235,0
|
|
20230829,194100,628285260,3235,3235,3235,3235,0
|
|
20230829,194000,628285260,3235,3235,3235,3235,0
|
|
20230829,193900,628285260,3235,3235,3235,3235,0
|
|
20230829,193800,628285260,3235,3235,3235,3235,0
|
|
20230829,193700,628285260,3235,3235,3235,3235,0
|
|
20230829,193600,628285260,3235,3235,3235,3235,0
|
|
20230829,193500,628285260,3235,3235,3235,3235,0
|
|
20230829,193400,628285260,3235,3235,3235,3235,0
|
|
20230829,193300,628285260,3235,3235,3235,3235,0
|
|
20230829,193200,628285260,3235,3235,3235,3235,0
|
|
20230829,193100,628285260,3235,3235,3235,3235,0
|
|
20230829,193000,628285260,3235,3235,3235,3235,0
|
|
20230829,192900,628285260,3235,3235,3235,3235,1654
|
|
20230829,192800,628285260,3235,3235,3235,3235,0
|
|
20230829,192700,628285260,3235,3235,3235,3235,0
|
|
20230829,192600,628285260,3235,3235,3235,3235,0
|
|
20230829,192500,628285260,3235,3235,3235,3235,0
|
|
20230829,192400,628285260,3235,3235,3235,3235,0
|
|
20230829,192300,628285260,3235,3235,3235,3235,0
|
|
20230829,192200,628285260,3235,3235,3235,3235,0
|
|
20230829,192100,628285260,3235,3235,3235,3235,0
|
|
20230829,192000,628285260,3235,3235,3235,3235,0
|
|
20230829,191900,628285260,3235,3235,3235,3235,0
|
|
20230829,191800,628285260,3235,3235,3235,3235,0
|
|
20230829,191700,628285260,3235,3235,3235,3235,0
|
|
20230829,191600,628285260,3235,3235,3235,3235,0
|
|
20230829,191500,628285260,3235,3235,3235,3235,0
|
|
20230829,191400,628285260,3235,3235,3235,3235,0
|
|
20230829,191300,628285260,3235,3235,3235,3235,0
|
|
20230829,191200,628285260,3235,3235,3235,3235,0
|
|
20230829,191100,628285260,3235,3235,3235,3235,0
|
|
20230829,191000,628285260,3235,3235,3235,3235,0
|
|
20230829,190900,628285260,3235,3235,3235,3235,0
|
|
20230829,190800,628285260,3235,3235,3235,3235,0
|
|
20230829,190700,628285260,3235,3235,3235,3235,0
|
|
20230829,190600,628285260,3235,3235,3235,3235,0
|
|
20230829,190500,628285260,3235,3235,3235,3235,0
|
|
20230829,190400,628285260,3235,3235,3235,3235,0
|
|
20230829,190300,628285260,3235,3235,3235,3235,0
|
|
20230829,190200,628285260,3235,3235,3235,3235,0
|
|
20230829,190100,628285260,3235,3235,3235,3235,0
|
|
20230829,190000,628285260,3235,3235,3235,3235,0
|
|
20230829,185900,628285260,3235,3235,3235,3235,1654
|
|
20230829,185800,628285260,3235,3235,3235,3235,0
|
|
20230829,185700,628285260,3235,3235,3235,3235,0
|
|
20230829,185600,628285260,3235,3235,3235,3235,0
|
|
20230829,185500,628285260,3235,3235,3235,3235,0
|
|
20230829,185400,628285260,3235,3235,3235,3235,0
|
|
20230829,185300,628285260,3235,3235,3235,3235,0
|
|
20230829,185200,628285260,3235,3235,3235,3235,0
|
|
20230829,185100,628285260,3235,3235,3235,3235,0
|
|
20230829,185000,628285260,3235,3235,3235,3235,0
|
|
20230829,184900,628285260,3235,3235,3235,3235,0
|
|
20230829,184800,628285260,3235,3235,3235,3235,0
|
|
20230829,184700,628285260,3235,3235,3235,3235,0
|
|
20230829,184600,628285260,3235,3235,3235,3235,0
|
|
20230829,184500,628285260,3235,3235,3235,3235,0
|
|
20230829,184400,628285260,3235,3235,3235,3235,0
|
|
20230829,184300,628285260,3235,3235,3235,3235,0
|
|
20230829,184200,628285260,3235,3235,3235,3235,0
|
|
20230829,184100,628285260,3235,3235,3235,3235,0
|
|
20230829,184000,628285260,3235,3235,3235,3235,0
|
|
20230829,183900,628285260,3235,3235,3235,3235,0
|
|
20230829,183800,628285260,3235,3235,3235,3235,0
|
|
20230829,183700,628285260,3235,3235,3235,3235,0
|
|
20230829,183600,628285260,3235,3235,3235,3235,0
|
|
20230829,183500,628285260,3235,3235,3235,3235,0
|
|
20230829,183400,628285260,3235,3235,3235,3235,0
|
|
20230829,183300,628285260,3235,3235,3235,3235,0
|
|
20230829,183200,628285260,3235,3235,3235,3235,0
|
|
20230829,183100,628285260,3235,3235,3235,3235,0
|
|
20230829,183000,628285260,3235,3235,3235,3235,0
|
|
20230829,182900,628285260,3235,3235,3235,3235,1654
|
|
20230829,182800,628285260,3235,3235,3235,3235,0
|
|
20230829,182700,628285260,3235,3235,3235,3235,0
|
|
20230829,182600,628285260,3235,3235,3235,3235,0
|
|
20230829,182500,628285260,3235,3235,3235,3235,0
|
|
20230829,182400,628285260,3235,3235,3235,3235,0
|
|
20230829,182300,628285260,3235,3235,3235,3235,0
|
|
20230829,182200,628285260,3235,3235,3235,3235,0
|
|
20230829,182100,628285260,3235,3235,3235,3235,0
|
|
20230829,182000,628285260,3235,3235,3235,3235,0
|
|
20230829,181900,628285260,3235,3235,3235,3235,0
|
|
20230829,181800,628285260,3235,3235,3235,3235,0
|
|
20230829,181700,628285260,3235,3235,3235,3235,0
|
|
20230829,181600,628285260,3235,3235,3235,3235,0
|
|
20230829,181500,628285260,3235,3235,3235,3235,0
|
|
20230829,181400,628285260,3235,3235,3235,3235,0
|
|
20230829,181300,628285260,3235,3235,3235,3235,0
|
|
20230829,181200,628285260,3235,3235,3235,3235,0
|
|
20230829,181100,628285260,3235,3235,3235,3235,0
|
|
20230829,181000,628285260,3235,3235,3235,3235,0
|
|
20230829,180900,628285260,3235,3235,3235,3235,0
|
|
20230829,180800,628285260,3235,3235,3235,3235,0
|
|
20230829,180700,628285260,3235,3235,3235,3235,0
|
|
20230829,180600,628285260,3235,3235,3235,3235,0
|
|
20230829,180500,628285260,3235,3235,3235,3235,0
|
|
20230829,180400,628285260,3235,3235,3235,3235,0
|
|
20230829,180300,628285260,3235,3235,3235,3235,0
|
|
20230829,180200,628285260,3235,3235,3235,3235,0
|
|
20230829,180100,628285260,3235,3235,3235,3235,0
|
|
20230829,180000,628285260,3235,3235,3235,3235,0
|
|
20230829,175900,628285260,3235,3235,3235,3235,1654
|
|
20230829,175800,628285260,3235,3235,3235,3235,0
|
|
20230829,175700,628285260,3235,3235,3235,3235,0
|
|
20230829,175600,628285260,3235,3235,3235,3235,0
|
|
20230829,175500,628285260,3235,3235,3235,3235,0
|
|
20230829,175400,628285260,3235,3235,3235,3235,0
|
|
20230829,175300,628285260,3235,3235,3235,3235,0
|
|
20230829,175200,628285260,3235,3235,3235,3235,0
|
|
20230829,175100,628285260,3235,3235,3235,3235,0
|
|
20230829,175000,628285260,3235,3235,3235,3235,0
|
|
20230829,174900,628285260,3235,3235,3235,3235,0
|
|
20230829,174800,628285260,3235,3235,3235,3235,0
|
|
20230829,174700,628285260,3235,3235,3235,3235,0
|
|
20230829,174600,628285260,3235,3235,3235,3235,0
|
|
20230829,174500,628285260,3235,3235,3235,3235,0
|
|
20230829,174400,628285260,3235,3235,3235,3235,0
|
|
20230829,174300,628285260,3235,3235,3235,3235,0
|
|
20230829,174200,628285260,3235,3235,3235,3235,0
|
|
20230829,174100,628285260,3235,3235,3235,3235,0
|
|
20230829,174000,628285260,3235,3235,3235,3235,0
|
|
20230829,173900,628285260,3235,3235,3235,3235,0
|
|
20230829,173800,628285260,3235,3235,3235,3235,0
|
|
20230829,173700,628285260,3235,3235,3235,3235,0
|
|
20230829,173600,628285260,3235,3235,3235,3235,0
|
|
20230829,173500,628285260,3235,3235,3235,3235,0
|
|
20230829,173400,628285260,3235,3235,3235,3235,0
|
|
20230829,173300,628285260,3235,3235,3235,3235,0
|
|
20230829,173200,628285260,3235,3235,3235,3235,0
|
|
20230829,173100,628285260,3235,3235,3235,3235,0
|
|
20230829,173000,628285260,3235,3235,3235,3235,0
|
|
20230829,172900,628285260,3235,3235,3235,3235,1654
|
|
20230829,172800,628285260,3235,3235,3235,3235,0
|
|
20230829,172700,628285260,3235,3235,3235,3235,0
|
|
20230829,172600,628285260,3235,3235,3235,3235,0
|
|
20230829,172500,628285260,3235,3235,3235,3235,0
|
|
20230829,172400,628285260,3235,3235,3235,3235,0
|
|
20230829,172300,628285260,3235,3235,3235,3235,0
|
|
20230829,172200,628285260,3235,3235,3235,3235,0
|
|
20230829,172100,628285260,3235,3235,3235,3235,0
|
|
20230829,172000,628285260,3235,3235,3235,3235,0
|
|
20230829,171900,628285260,3235,3235,3235,3235,0
|
|
20230829,171800,628285260,3235,3235,3235,3235,0
|
|
20230829,171700,628285260,3235,3235,3235,3235,0
|
|
20230829,171600,628285260,3235,3235,3235,3235,0
|
|
20230829,171500,628285260,3235,3235,3235,3235,0
|
|
20230829,171400,628285260,3235,3235,3235,3235,0
|
|
20230829,171300,628285260,3235,3235,3235,3235,0
|
|
20230829,171200,628285260,3235,3235,3235,3235,0
|
|
20230829,171100,628285260,3235,3235,3235,3235,0
|
|
20230829,171000,628285260,3235,3235,3235,3235,0
|
|
20230829,170900,628285260,3235,3235,3235,3235,0
|
|
20230829,170800,628285260,3235,3235,3235,3235,0
|
|
20230829,170700,628285260,3235,3235,3235,3235,0
|
|
20230829,170600,628285260,3235,3235,3235,3235,0
|
|
20230829,170500,628285260,3235,3235,3235,3235,0
|
|
20230829,170400,628285260,3235,3235,3235,3235,0
|
|
20230829,170300,628285260,3235,3235,3235,3235,0
|
|
20230829,170200,628285260,3235,3235,3235,3235,0
|
|
20230829,170100,628285260,3235,3235,3235,3235,0
|
|
20230829,170000,628285260,3235,3235,3235,3235,0
|
|
20230829,165900,628285260,3235,3235,3235,3235,1654
|
|
20230829,165800,628285260,3235,3235,3235,3235,0
|
|
20230829,165700,628285260,3235,3235,3235,3235,0
|
|
20230829,165600,628285260,3235,3235,3235,3235,0
|
|
20230829,165500,628285260,3235,3235,3235,3235,0
|
|
20230829,165400,628285260,3235,3235,3235,3235,0
|
|
20230829,165300,628285260,3235,3235,3235,3235,0
|
|
20230829,165200,628285260,3235,3235,3235,3235,0
|
|
20230829,165100,628285260,3235,3235,3235,3235,0
|
|
20230829,165000,628285260,3235,3235,3235,3235,0
|
|
20230829,164900,628285260,3235,3235,3235,3235,0
|
|
20230829,164800,628285260,3235,3235,3235,3235,0
|
|
20230829,164700,628285260,3235,3235,3235,3235,0
|
|
20230829,164600,628285260,3235,3235,3235,3235,0
|
|
20230829,164500,628285260,3235,3235,3235,3235,0
|
|
20230829,164400,628285260,3235,3235,3235,3235,0
|
|
20230829,164300,628285260,3235,3235,3235,3235,0
|
|
20230829,164200,628285260,3235,3235,3235,3235,0
|
|
20230829,164100,628285260,3235,3235,3235,3235,0
|
|
20230829,164000,628285260,3235,3235,3235,3235,0
|
|
20230829,163900,628285260,3235,3235,3235,3235,0
|
|
20230829,163800,628285260,3235,3235,3235,3235,0
|
|
20230829,163700,628285260,3235,3235,3235,3235,0
|
|
20230829,163600,628285260,3235,3235,3235,3235,0
|
|
20230829,163500,628285260,3235,3235,3235,3235,0
|
|
20230829,163400,628285260,3235,3235,3235,3235,0
|
|
20230829,163300,628285260,3235,3235,3235,3235,0
|
|
20230829,163200,628285260,3235,3235,3235,3235,0
|
|
20230829,163100,628285260,3235,3235,3235,3235,0
|
|
20230829,163000,628285260,3235,3235,3235,3235,0
|
|
20230829,162900,628285260,3235,3235,3235,3235,1654
|
|
20230829,162800,628285260,3235,3235,3235,3235,0
|
|
20230829,162700,628285260,3235,3235,3235,3235,0
|
|
20230829,162600,628285260,3235,3235,3235,3235,0
|
|
20230829,162500,628285260,3235,3235,3235,3235,0
|
|
20230829,162400,628285260,3235,3235,3235,3235,0
|
|
20230829,162300,628285260,3235,3235,3235,3235,0
|
|
20230829,162200,628285260,3235,3235,3235,3235,0
|
|
20230829,162100,628285260,3235,3235,3235,3235,0
|
|
20230829,162000,628285260,3235,3235,3235,3235,0
|
|
20230829,161900,628285260,3235,3235,3235,3235,0
|
|
20230829,161800,628285260,3235,3235,3235,3235,0
|
|
20230829,161700,628285260,3235,3235,3235,3235,0
|
|
20230829,161600,628285260,3235,3235,3235,3235,0
|
|
20230829,161500,628285260,3235,3235,3235,3235,0
|
|
20230829,161400,628285260,3235,3235,3235,3235,0
|
|
20230829,161300,628285260,3235,3235,3235,3235,0
|
|
20230829,161200,628285260,3235,3235,3235,3235,0
|
|
20230829,161100,628285260,3235,3235,3235,3235,0
|
|
20230829,161000,628285260,3235,3235,3235,3235,0
|
|
20230829,160900,628285260,3235,3235,3235,3235,0
|
|
20230829,160800,628285260,3235,3235,3235,3235,0
|
|
20230829,160700,628285260,3235,3235,3235,3235,0
|
|
20230829,160600,628285260,3235,3235,3235,3235,0
|
|
20230829,160500,628285260,3235,3235,3235,3235,0
|
|
20230829,160400,628285260,3235,3235,3235,3235,0
|
|
20230829,160300,628285260,3235,3235,3235,3235,0
|
|
20230829,160200,628285260,3235,3235,3235,3235,0
|
|
20230829,160100,628285260,3235,3235,3235,3235,0
|
|
20230829,160000,628285260,3235,3235,3235,3235,0
|
|
20230829,155900,628285260,3235,3235,3235,3235,1654
|
|
20230829,155800,628285260,3235,3235,3235,3235,0
|
|
20230829,155700,628285260,3235,3235,3235,3235,0
|
|
20230829,155600,628285260,3235,3235,3235,3235,0
|
|
20230829,155500,628285260,3235,3235,3235,3235,0
|
|
20230829,155400,628285260,3235,3235,3235,3235,0
|
|
20230829,155300,628285260,3235,3235,3235,3235,0
|
|
20230829,155200,628285260,3235,3235,3235,3235,0
|
|
20230829,155100,628285260,3235,3235,3235,3235,0
|
|
20230829,155000,628285260,3235,3235,3235,3235,0
|
|
20230829,154900,628285260,3235,3235,3235,3235,0
|
|
20230829,154800,628285260,3235,3235,3235,3235,0
|
|
20230829,154700,628285260,3235,3235,3235,3235,0
|
|
20230829,154600,628285260,3235,3235,3235,3235,0
|
|
20230829,154500,628285260,3235,3235,3235,3235,0
|
|
20230829,154400,628285260,3235,3235,3235,3235,0
|
|
20230829,154300,628285260,3235,3235,3235,3235,0
|
|
20230829,154200,628285260,3235,3235,3235,3235,0
|
|
20230829,154100,628285260,3235,3235,3235,3235,0
|
|
20230829,154000,628285260,3235,3235,3235,3235,0
|
|
20230829,153900,628285260,3235,3235,3235,3235,0
|
|
20230829,153800,628285260,3235,3235,3235,3235,0
|
|
20230829,153700,628285260,3235,3235,3235,3235,0
|
|
20230829,153600,628285260,3235,3235,3235,3235,0
|
|
20230829,153500,628285260,3235,3235,3235,3235,0
|
|
20230829,153400,628285260,3235,3235,3235,3235,0
|
|
20230829,153300,628285260,3235,3235,3235,3235,0
|
|
20230829,153200,628285260,3235,3235,3235,3235,0
|
|
20230829,153100,628285260,3235,3235,3235,3235,0
|
|
20230829,153000,628285260,3235,3235,3235,3235,1654
|
|
20230829,152900,622934570,3235,3235,3235,3235,0
|
|
20230829,152800,622934570,3235,3235,3235,3235,0
|
|
20230829,152700,622934570,3235,3235,3235,3235,0
|
|
20230829,152600,622934570,3235,3235,3235,3235,0
|
|
20230829,152500,622934570,3235,3235,3235,3235,0
|
|
20230829,152400,622934570,3235,3235,3235,3235,0
|
|
20230829,152300,622934570,3235,3235,3235,3235,0
|
|
20230829,152200,622934570,3235,3235,3235,3235,0
|
|
20230829,152100,622934570,3235,3235,3235,3235,0
|
|
20230829,152000,622934570,3235,3235,3235,3235,0
|
|
20230829,151900,622934570,3235,3240,3240,3235,252
|
|
20230829,151800,622119340,3235,3235,3235,3235,1856
|
|
20230829,151700,616115180,3230,3235,3235,3230,32
|
|
20230829,151600,616011760,3230,3225,3230,3225,3088
|
|
20230829,151500,606038530,3225,3225,3225,3225,1
|
|
20230829,151400,606035305,3225,3225,3225,3225,0
|
|
20230829,151300,606035305,3225,3230,3230,3225,910
|
|
20230829,151200,603100505,3225,3225,3225,3225,6
|
|
20230829,151100,603081155,3225,3230,3230,3225,4
|
|
20230829,151000,603068245,3225,3225,3230,3225,111
|
|
20230829,150900,602710245,3230,3230,3230,3230,0
|
|
20230829,150800,602710245,3230,3230,3230,3230,0
|
|
20230829,150700,602710245,3230,3225,3230,3225,618
|
|
20230829,150600,600717190,3225,3225,3225,3225,0
|
|
20230829,150500,600717190,3225,3230,3230,3225,1184
|
|
20230829,150400,596892885,3220,3225,3225,3220,1199
|
|
20230829,150300,593026610,3230,3230,3230,3230,4
|
|
20230829,150200,593013690,3230,3230,3230,3230,0
|
|
20230829,150100,593013690,3230,3230,3230,3230,7
|
|
20230829,150000,592991080,3225,3225,3225,3225,0
|
|
20230829,145900,592991080,3225,3225,3225,3225,637
|
|
20230829,145800,590936755,3225,3225,3225,3225,0
|
|
20230829,145700,590936755,3225,3225,3225,3225,713
|
|
20230829,145600,588637330,3225,3225,3225,3225,3755
|
|
20230829,145500,576527455,3220,3220,3220,3220,160
|
|
20230829,145400,576012255,3220,3220,3220,3220,0
|
|
20230829,145300,576012255,3220,3220,3220,3220,355
|
|
20230829,145200,574869155,3220,3220,3220,3220,10
|
|
20230829,145100,574836955,3220,3210,3220,3210,216
|
|
20230829,145000,574143565,3220,3220,3220,3220,100
|
|
20230829,144900,573821565,3220,3220,3220,3220,0
|
|
20230829,144800,573821565,3220,3220,3220,3220,100
|
|
20230829,144700,573499565,3210,3210,3210,3210,0
|
|
20230829,144600,573499565,3210,3215,3220,3210,455
|
|
20230829,144500,572037485,3215,3215,3215,3215,11
|
|
20230829,144400,572002120,3215,3210,3215,3210,210
|
|
20230829,144300,571327015,3210,3210,3210,3210,100
|
|
20230829,144200,571006015,3215,3210,3215,3210,206
|
|
20230829,144100,570344715,3215,3215,3215,3215,0
|
|
20230829,144000,570344715,3215,3215,3215,3215,31
|
|
20230829,143900,570245050,3215,3215,3215,3215,1
|
|
20230829,143800,570241835,3210,3210,3210,3210,168
|
|
20230829,143700,569702555,3215,3215,3215,3215,0
|
|
20230829,143600,569702555,3215,3215,3215,3215,0
|
|
20230829,143500,569702555,3215,3215,3215,3215,1
|
|
20230829,143400,569699340,3215,3215,3215,3215,43
|
|
20230829,143300,569561095,3215,3215,3215,3215,157
|
|
20230829,143200,569056340,3220,3220,3220,3220,0
|
|
20230829,143100,569056340,3220,3220,3220,3220,10
|
|
20230829,143000,569024140,3215,3215,3215,3215,700
|
|
20230829,142900,566773640,3220,3215,3220,3215,168
|
|
20230829,142800,566233470,3220,3220,3220,3220,0
|
|
20230829,142700,566233470,3220,3220,3220,3220,1
|
|
20230829,142600,566230250,3215,3215,3215,3215,500
|
|
20230829,142500,564622750,3220,3220,3220,3220,0
|
|
20230829,142400,564622750,3220,3220,3220,3220,44
|
|
20230829,142300,564481070,3220,3220,3220,3220,0
|
|
20230829,142200,564481070,3220,3220,3220,3220,150
|
|
20230829,142100,563998070,3220,3220,3220,3220,300
|
|
20230829,142000,563032070,3220,3220,3220,3220,135
|
|
20230829,141900,562597370,3215,3215,3215,3215,0
|
|
20230829,141800,562597370,3215,3215,3215,3215,0
|
|
20230829,141700,562597370,3215,3215,3215,3215,32
|
|
20230829,141600,562494490,3215,3215,3215,3215,214
|
|
20230829,141500,561806480,3215,3220,3220,3215,500
|
|
20230829,141400,560198455,3220,3220,3220,3220,200
|
|
20230829,141300,559554455,3225,3220,3225,3220,1560
|
|
20230829,141200,554524365,3215,3215,3215,3215,0
|
|
20230829,141100,554524365,3215,3220,3220,3215,176
|
|
20230829,141000,553958405,3225,3225,3225,3225,89
|
|
20230829,140900,553671380,3215,3215,3215,3215,1
|
|
20230829,140800,553668165,3220,3220,3220,3220,242
|
|
20230829,140700,552888925,3225,3220,3225,3220,223
|
|
20230829,140600,552170810,3225,3225,3225,3225,0
|
|
20230829,140500,552170810,3225,3225,3225,3225,5
|
|
20230829,140400,552154685,3220,3220,3220,3220,2
|
|
20230829,140300,552148245,3220,3220,3220,3220,0
|
|
20230829,140200,552148245,3220,3220,3220,3220,346
|
|
20230829,140100,551034125,3220,3220,3220,3220,0
|
|
20230829,140000,551034125,3220,3220,3220,3220,0
|
|
20230829,135900,551034125,3220,3220,3220,3220,0
|
|
20230829,135800,551034125,3220,3220,3220,3220,198
|
|
20230829,135700,550396565,3220,3220,3220,3220,1692
|
|
20230829,135600,544948325,3220,3220,3220,3220,0
|
|
20230829,135500,544948325,3220,3220,3220,3220,1
|
|
20230829,135400,544945105,3210,3210,3210,3210,166
|
|
20230829,135300,544412245,3220,3220,3220,3220,0
|
|
20230829,135200,544412245,3220,3220,3220,3220,0
|
|
20230829,135100,544412245,3220,3220,3220,3220,0
|
|
20230829,135000,544412245,3220,3220,3220,3220,37
|
|
20230829,134900,544293105,3210,3210,3210,3210,223
|
|
20230829,134800,543577275,3220,3210,3220,3210,551
|
|
20230829,134700,541808535,3210,3210,3210,3210,1
|
|
20230829,134600,541805325,3200,3200,3200,3200,0
|
|
20230829,134500,541805325,3200,3200,3200,3200,142
|
|
20230829,134400,541350925,3205,3205,3205,3205,0
|
|
20230829,134300,541350925,3205,3205,3205,3205,16
|
|
20230829,134200,541299645,3210,3210,3210,3205,2504
|
|
20230829,134100,533274305,3205,3215,3215,3205,7
|
|
20230829,134000,533251810,3205,3205,3205,3205,790
|
|
20230829,133900,530719860,3220,3220,3220,3220,3
|
|
20230829,133800,530710200,3205,3205,3205,3205,6
|
|
20230829,133700,530690970,3205,3205,3205,3205,0
|
|
20230829,133600,530690970,3205,3210,3210,3205,1308
|
|
20230829,133500,526493030,3210,3210,3210,3210,0
|
|
20230829,133400,526493030,3210,3210,3210,3210,0
|
|
20230829,133300,526493030,3210,3210,3210,3210,0
|
|
20230829,133200,526493030,3210,3210,3210,3210,200
|
|
20230829,133100,525851030,3220,3220,3220,3220,1
|
|
20230829,133000,525847810,3210,3210,3210,3210,0
|
|
20230829,132900,525847810,3210,3210,3210,3210,0
|
|
20230829,132800,525847810,3210,3210,3210,3210,6
|
|
20230829,132700,525828550,3210,3210,3210,3210,166
|
|
20230829,132600,525295690,3210,3210,3210,3210,51
|
|
20230829,132500,525131980,3210,3210,3210,3210,131
|
|
20230829,132400,524711470,3210,3210,3210,3210,25
|
|
20230829,132300,524631220,3210,3210,3210,3210,186
|
|
20230829,132200,524034160,3215,3215,3215,3215,74
|
|
20230829,132100,523796250,3215,3215,3215,3215,1226
|
|
20230829,132000,519854660,3205,3205,3205,3205,0
|
|
20230829,131900,519854660,3205,3205,3205,3205,228
|
|
20230829,131800,519123920,3215,3215,3215,3215,0
|
|
20230829,131700,519123920,3215,3215,3215,3215,0
|
|
20230829,131600,519123920,3215,3215,3215,3215,3
|
|
20230829,131500,519114275,3220,3215,3220,3215,214
|
|
20230829,131400,518425210,3215,3205,3215,3195,8330
|
|
20230829,131300,491769885,3205,3210,3210,3205,5242
|
|
20230829,131200,474958570,3215,3215,3215,3215,107
|
|
20230829,131100,474614565,3215,3215,3215,3215,0
|
|
20230829,131000,474614565,3215,3210,3215,3210,729
|
|
20230829,130900,472274170,3215,3215,3215,3215,0
|
|
20230829,130800,472274170,3215,3215,3215,3215,1423
|
|
20230829,130700,467699225,3215,3215,3215,3215,300
|
|
20230829,130600,466734725,3215,3215,3215,3215,0
|
|
20230829,130500,466734725,3215,3215,3215,3215,211
|
|
20230829,130400,466056360,3215,3220,3220,3215,291
|
|
20230829,130300,465120665,3220,3220,3220,3220,47
|
|
20230829,130200,464969325,3220,3220,3220,3220,10
|
|
20230829,130100,464937125,3220,3220,3220,3220,102
|
|
20230829,130000,464608685,3220,3220,3220,3220,33
|
|
20230829,125900,464502425,3220,3215,3220,3215,590
|
|
20230829,125800,462604575,3220,3220,3220,3220,400
|
|
20230829,125700,461316575,3225,3225,3225,3225,100
|
|
20230829,125600,460994075,3225,3225,3225,3225,62
|
|
20230829,125500,460794125,3225,3225,3225,3225,1013
|
|
20230829,125400,457527200,3225,3225,3225,3225,500
|
|
20230829,125300,455914700,3225,3225,3225,3225,800
|
|
20230829,125200,453334700,3225,3225,3225,3225,0
|
|
20230829,125100,453334700,3225,3225,3225,3225,0
|
|
20230829,125000,453334700,3225,3225,3225,3225,0
|
|
20230829,124900,453334700,3225,3225,3225,3225,198
|
|
20230829,124800,452696150,3220,3220,3220,3220,51
|
|
20230829,124700,452531930,3230,3230,3230,3230,40
|
|
20230829,124600,452402730,3220,3220,3220,3220,121
|
|
20230829,124500,452013110,3220,3220,3220,3220,128
|
|
20230829,124400,451600950,3220,3225,3225,3220,3050
|
|
20230829,124300,441775105,3225,3225,3225,3225,216
|
|
20230829,124200,441078505,3230,3230,3230,3230,0
|
|
20230829,124100,441078505,3230,3230,3230,3230,0
|
|
20230829,124000,441078505,3230,3230,3230,3230,0
|
|
20230829,123900,441078505,3230,3230,3230,3230,196
|
|
20230829,123800,440445425,3235,3235,3235,3235,0
|
|
20230829,123700,440445425,3235,3235,3235,3235,0
|
|
20230829,123600,440445425,3235,3235,3235,3235,1
|
|
20230829,123500,440442190,3235,3235,3235,3235,60
|
|
20230829,123400,440248090,3235,3235,3235,3235,5
|
|
20230829,123300,440231915,3235,3235,3235,3235,0
|
|
20230829,123200,440231915,3235,3235,3235,3235,0
|
|
20230829,123100,440231915,3235,3235,3235,3235,500
|
|
20230829,123000,438614415,3235,3235,3235,3235,3
|
|
20230829,122900,438604710,3240,3240,3240,3240,0
|
|
20230829,122800,438604710,3240,3240,3240,3240,15
|
|
20230829,122700,438556110,3245,3245,3245,3245,0
|
|
20230829,122600,438556110,3245,3245,3245,3245,0
|
|
20230829,122500,438556110,3245,3230,3245,3230,7000
|
|
20230829,122400,415861560,3235,3235,3235,3235,0
|
|
20230829,122300,415861560,3235,3235,3235,3235,0
|
|
20230829,122200,415861560,3235,3230,3235,3230,786
|
|
20230829,122100,413319820,3230,3230,3230,3230,1048
|
|
20230829,122000,409934780,3230,3230,3230,3230,24
|
|
20230829,121900,409857260,3225,3225,3225,3225,0
|
|
20230829,121800,409857260,3225,3225,3225,3225,0
|
|
20230829,121700,409857260,3225,3225,3225,3225,329
|
|
20230829,121600,408796235,3225,3225,3225,3225,0
|
|
20230829,121500,408796235,3225,3225,3225,3225,5
|
|
20230829,121400,408780110,3225,3225,3225,3225,26
|
|
20230829,121300,408696260,3225,3220,3225,3220,258
|
|
20230829,121200,407865200,3225,3225,3225,3225,0
|
|
20230829,121100,407865200,3225,3225,3225,3225,3
|
|
20230829,121000,407855525,3225,3225,3225,3225,0
|
|
20230829,120900,407855525,3225,3225,3230,3225,35
|
|
20230829,120800,407742610,3225,3225,3225,3225,166
|
|
20230829,120700,407207260,3230,3230,3230,3230,0
|
|
20230829,120600,407207260,3230,3230,3230,3230,10
|
|
20230829,120500,407174960,3230,3225,3230,3220,722
|
|
20230829,120400,404848580,3225,3225,3225,3225,205
|
|
20230829,120300,404187455,3230,3230,3230,3230,0
|
|
20230829,120200,404187455,3230,3230,3230,3230,638
|
|
20230829,120100,402126715,3230,3230,3230,3230,1
|
|
20230829,120000,402123485,3230,3230,3230,3230,80
|
|
20230829,115900,401865085,3230,3230,3230,3230,0
|
|
20230829,115800,401865085,3230,3230,3230,3230,1107
|
|
20230829,115700,398289475,3230,3230,3230,3230,89
|
|
20230829,115600,398002005,3225,3225,3225,3220,759
|
|
20230829,115500,395554255,3225,3225,3225,3225,0
|
|
20230829,115400,395554255,3225,3230,3230,3225,2403
|
|
20230829,115300,387800575,3230,3230,3230,3230,2
|
|
20230829,115200,387794115,3230,3230,3230,3230,219
|
|
20230829,115100,387086745,3235,3230,3235,3230,310
|
|
20230829,115000,386084995,3235,3235,3235,3235,38
|
|
20230829,114900,385962065,3235,3235,3235,3235,16
|
|
20230829,114800,385910305,3230,3230,3230,3230,0
|
|
20230829,114700,385910305,3230,3230,3230,3230,2
|
|
20230829,114600,385903845,3230,3230,3230,3230,729
|
|
20230829,114500,383549175,3230,3225,3230,3225,67
|
|
20230829,114400,383332775,3225,3225,3225,3225,0
|
|
20230829,114300,383332775,3225,3225,3225,3225,0
|
|
20230829,114200,383332775,3225,3225,3225,3225,167
|
|
20230829,114100,382794200,3225,3225,3225,3225,487
|
|
20230829,114000,381223625,3225,3225,3225,3225,100
|
|
20230829,113900,380901125,3230,3230,3230,3230,0
|
|
20230829,113800,380901125,3230,3230,3230,3230,78
|
|
20230829,113700,380649185,3230,3230,3230,3230,0
|
|
20230829,113600,380649185,3230,3230,3230,3225,607
|
|
20230829,113500,378690295,3230,3230,3230,3230,0
|
|
20230829,113400,378690295,3230,3230,3230,3230,0
|
|
20230829,113300,378690295,3230,3230,3230,3230,200
|
|
20230829,113200,378044295,3230,3230,3230,3230,0
|
|
20230829,113100,378044295,3230,3230,3230,3230,0
|
|
20230829,113000,378044295,3230,3230,3230,3230,360
|
|
20230829,112900,376881495,3230,3235,3235,3230,1920
|
|
20230829,112800,370674550,3240,3240,3240,3240,80
|
|
20230829,112700,370415350,3240,3240,3240,3240,0
|
|
20230829,112600,370415350,3240,3240,3240,3240,35
|
|
20230829,112500,370301950,3240,3240,3240,3240,117
|
|
20230829,112400,369922870,3245,3245,3245,3245,24
|
|
20230829,112300,369844990,3240,3240,3240,3240,0
|
|
20230829,112200,369844990,3240,3240,3240,3240,136
|
|
20230829,112100,369404350,3240,3240,3240,3240,284
|
|
20230829,112000,368484190,3240,3240,3240,3240,360
|
|
20230829,111900,367317790,3245,3240,3245,3240,3
|
|
20230829,111800,367308060,3240,3240,3240,3240,0
|
|
20230829,111700,367308060,3240,3240,3240,3240,0
|
|
20230829,111600,367308060,3240,3240,3240,3240,138
|
|
20230829,111500,366860940,3245,3245,3245,3245,100
|
|
20230829,111400,366536440,3245,3245,3245,3245,21
|
|
20230829,111300,366468295,3245,3245,3245,3245,0
|
|
20230829,111200,366468295,3245,3245,3245,3245,0
|
|
20230829,111100,366468295,3245,3245,3245,3245,515
|
|
20230829,111000,364797120,3250,3245,3250,3245,1506
|
|
20230829,110900,359910120,3250,3250,3250,3250,11
|
|
20230829,110800,359874370,3245,3245,3245,3245,574
|
|
20230829,110700,358011740,3245,3250,3250,3245,201
|
|
20230829,110600,357359305,3250,3250,3250,3250,0
|
|
20230829,110500,357359305,3250,3250,3250,3250,424
|
|
20230829,110400,355981305,3250,3250,3250,3250,2
|
|
20230829,110300,355974805,3245,3240,3245,3240,763
|
|
20230829,110200,353499880,3245,3245,3245,3245,0
|
|
20230829,110100,353499880,3245,3245,3245,3245,0
|
|
20230829,110000,353499880,3245,3245,3245,3245,0
|
|
20230829,105900,353499880,3245,3245,3245,3245,1018
|
|
20230829,105800,350196470,3240,3245,3245,3240,273
|
|
20230829,105700,349311395,3245,3245,3245,3245,500
|
|
20230829,105600,347688895,3250,3250,3250,3250,200
|
|
20230829,105500,347038895,3250,3250,3250,3250,0
|
|
20230829,105400,347038895,3250,3250,3250,3250,305
|
|
20230829,105300,346047645,3250,3250,3250,3250,5
|
|
20230829,105200,346031395,3250,3250,3250,3250,439
|
|
20230829,105100,344604645,3250,3250,3250,3250,629
|
|
20230829,105000,342560395,3250,3250,3250,3250,0
|
|
20230829,104900,342560395,3250,3245,3250,3245,1266
|
|
20230829,104800,338451725,3255,3250,3255,3245,106
|
|
20230829,104700,338107375,3250,3250,3250,3250,152
|
|
20230829,104600,337613375,3250,3250,3250,3250,257
|
|
20230829,104500,336778125,3250,3250,3250,3250,5495
|
|
20230829,104400,318919375,3240,3230,3240,3230,10626
|
|
20230829,104300,284537165,3230,3230,3230,3230,100
|
|
20230829,104200,284214165,3220,3220,3220,3220,100
|
|
20230829,104100,283892165,3220,3225,3230,3220,979
|
|
20230829,104000,280730810,3225,3230,3230,3225,747
|
|
20230829,103900,278320190,3235,3235,3235,3235,1194
|
|
20230829,103800,274457600,3240,3240,3240,3240,5
|
|
20230829,103700,274441400,3240,3240,3240,3240,0
|
|
20230829,103600,274441400,3240,3240,3240,3235,1710
|
|
20230829,103500,268901990,3245,3240,3245,3240,740
|
|
20230829,103400,266504190,3250,3250,3250,3250,0
|
|
20230829,103300,266504190,3250,3245,3250,3245,310
|
|
20230829,103200,265497525,3240,3250,3250,3240,12
|
|
20230829,103100,265458635,3245,3245,3245,3245,49
|
|
20230829,103000,265299630,3245,3245,3245,3245,3
|
|
20230829,102900,265289895,3245,3245,3245,3245,27
|
|
20230829,102800,265202280,3245,3240,3245,3240,83
|
|
20230829,102700,264932995,3240,3245,3245,3240,475
|
|
20230829,102600,263393360,3250,3250,3250,3250,0
|
|
20230829,102500,263393360,3250,3250,3250,3250,0
|
|
20230829,102400,263393360,3250,3245,3250,3240,52
|
|
20230829,102300,263224620,3245,3245,3245,3245,156
|
|
20230829,102200,262718400,3250,3250,3250,3250,300
|
|
20230829,102100,261743400,3245,3245,3250,3245,1680
|
|
20230829,102000,256291795,3245,3245,3245,3245,621
|
|
20230829,101900,254276650,3245,3245,3245,3245,193
|
|
20230829,101800,253650365,3245,3250,3250,3245,24
|
|
20230829,101700,253572370,3250,3250,3250,3250,5
|
|
20230829,101600,253556120,3250,3250,3250,3250,0
|
|
20230829,101500,253556120,3250,3245,3250,3245,2411
|
|
20230829,101400,245731305,3240,3240,3240,3240,173
|
|
20230829,101300,245170785,3245,3245,3245,3245,11
|
|
20230829,101200,245135090,3245,3240,3245,3240,2236
|
|
20230829,101100,237890445,3240,3240,3240,3240,0
|
|
20230829,101000,237890445,3240,3240,3240,3240,193
|
|
20230829,100900,237265125,3245,3245,3245,3245,1
|
|
20230829,100800,237261880,3240,3240,3240,3240,1393
|
|
20230829,100700,232748560,3240,3240,3240,3240,100
|
|
20230829,100600,232424560,3240,3235,3240,3235,178
|
|
20230829,100500,231848700,3240,3240,3240,3240,501
|
|
20230829,100400,230225460,3240,3240,3240,3240,50
|
|
20230829,100300,230063460,3240,3240,3240,3240,5
|
|
20230829,100200,230047260,3240,3240,3240,3240,294
|
|
20230829,100100,229094700,3235,3235,3240,3235,323
|
|
20230829,100000,228049790,3240,3240,3240,3240,10
|
|
20230829,095900,228017390,3240,3240,3240,3240,0
|
|
20230829,095800,228017390,3240,3240,3240,3240,0
|
|
20230829,095700,228017390,3240,3240,3240,3240,6769
|
|
20230829,095600,206085830,3240,3240,3245,3240,2133
|
|
20230829,095500,199169110,3245,3245,3250,3245,946
|
|
20230829,095400,196099325,3245,3235,3245,3235,3848
|
|
20230829,095300,183626675,3235,3230,3235,3230,4704
|
|
20230829,095200,168423075,3225,3225,3225,3225,1218
|
|
20230829,095100,164495025,3225,3225,3225,3225,129
|
|
20230829,095000,164079000,3225,3225,3225,3225,0
|
|
20230829,094900,164079000,3225,3225,3225,3225,200
|
|
20230829,094800,163434000,3230,3215,3230,3210,1660
|
|
20230829,094700,158096270,3215,3215,3215,3215,260
|
|
20230829,094600,157260370,3220,3220,3220,3220,6054
|
|
20230829,094500,137766490,3230,3230,3230,3230,0
|
|
20230829,094400,137766490,3230,3230,3230,3230,539
|
|
20230829,094300,136025520,3230,3230,3230,3230,423
|
|
20230829,094200,134659230,3230,3230,3230,3230,158
|
|
20230829,094100,134148890,3220,3230,3230,3220,162
|
|
20230829,094000,133626630,3230,3230,3235,3230,914
|
|
20230829,093900,130674290,3225,3225,3225,3220,1030
|
|
20230829,093800,127356290,3230,3230,3230,3230,0
|
|
20230829,093700,127356290,3230,3225,3230,3225,110
|
|
20230829,093600,127001025,3230,3220,3230,3220,120
|
|
20230829,093500,126613625,3220,3230,3235,3220,793
|
|
20230829,093400,124056375,3220,3230,3235,3220,3100
|
|
20230829,093300,114066980,3235,3235,3235,3235,232
|
|
20230829,093200,113316460,3235,3225,3240,3225,4368
|
|
20230829,093100,99196045,3225,3220,3225,3220,429
|
|
20230829,093000,97813775,3220,3220,3220,3220,0
|
|
20230829,092900,97813775,3220,3215,3220,3215,30
|
|
20230829,092800,97717250,3220,3220,3220,3220,10
|
|
20230829,092700,97685050,3220,3220,3220,3215,484
|
|
20230829,092600,96126575,3220,3220,3220,3220,0
|
|
20230829,092500,96126575,3220,3220,3220,3215,1369
|
|
20230829,092400,91719895,3215,3220,3220,3210,810
|
|
20230829,092300,89115855,3220,3215,3220,3215,1283
|
|
20230829,092200,84985080,3210,3210,3210,3210,0
|
|
20230829,092100,84985080,3210,3215,3215,3210,2059
|
|
20230829,092000,78367895,3205,3205,3205,3205,0
|
|
20230829,091900,78367895,3205,3205,3205,3205,330
|
|
20230829,091800,77310245,3215,3215,3215,3215,30
|
|
20230829,091700,77213795,3215,3215,3215,3215,312
|
|
20230829,091600,76210715,3215,3215,3215,3215,206
|
|
20230829,091500,75548425,3205,3205,3205,3205,0
|
|
20230829,091400,75548425,3205,3215,3215,3205,110
|
|
20230829,091300,75194825,3215,3215,3215,3210,318
|
|
20230829,091200,74173915,3215,3225,3225,3215,34
|
|
20230829,091100,74064425,3225,3215,3225,3210,2607
|
|
20230829,091000,65677420,3210,3205,3210,3205,1930
|
|
20230829,090900,59487135,3200,3190,3200,3185,4298
|
|
20230829,090800,45783070,3200,3195,3200,3195,95
|
|
20230829,090700,45479470,3195,3195,3195,3195,70
|
|
20230829,090600,45255820,3200,3200,3200,3195,242
|
|
20230829,090500,44481480,3190,3195,3200,3190,2939
|
|
20230829,090400,35105985,3205,3195,3205,3195,2144
|
|
20230829,090300,28255855,3200,3205,3205,3200,121
|
|
20230829,090200,27868340,3205,3205,3205,3200,64
|
|
20230829,090100,27663480,3210,3210,3220,3210,1982
|
|
20230829,090000,21286425,3220,3195,3220,3195,6662
|