593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,185000,781217135,3500,3500,3500,3500,4901
|
|
20230829,184900,781217135,3500,3500,3500,3500,0
|
|
20230829,184800,781217135,3500,3500,3500,3500,0
|
|
20230829,184700,781217135,3500,3500,3500,3500,0
|
|
20230829,184600,781217135,3500,3500,3500,3500,0
|
|
20230829,184500,781217135,3500,3500,3500,3500,0
|
|
20230829,184400,781217135,3500,3500,3500,3500,0
|
|
20230829,184300,781217135,3500,3500,3500,3500,0
|
|
20230829,184200,781217135,3500,3500,3500,3500,0
|
|
20230829,184100,781217135,3500,3500,3500,3500,0
|
|
20230829,184000,781217135,3500,3500,3500,3500,0
|
|
20230829,183900,781217135,3500,3500,3500,3500,0
|
|
20230829,183800,781217135,3500,3500,3500,3500,0
|
|
20230829,183700,781217135,3500,3500,3500,3500,0
|
|
20230829,183600,781217135,3500,3500,3500,3500,0
|
|
20230829,183500,781217135,3500,3500,3500,3500,0
|
|
20230829,183400,781217135,3500,3500,3500,3500,0
|
|
20230829,183300,781217135,3500,3500,3500,3500,0
|
|
20230829,183200,781217135,3500,3500,3500,3500,0
|
|
20230829,183100,781217135,3500,3500,3500,3500,0
|
|
20230829,183000,781217135,3500,3500,3500,3500,0
|
|
20230829,182900,781217135,3500,3500,3500,3500,0
|
|
20230829,182800,781217135,3500,3500,3500,3500,0
|
|
20230829,182700,781217135,3500,3500,3500,3500,0
|
|
20230829,182600,781217135,3500,3500,3500,3500,0
|
|
20230829,182500,781217135,3500,3500,3500,3500,0
|
|
20230829,182400,781217135,3500,3500,3500,3500,0
|
|
20230829,182300,781217135,3500,3500,3500,3500,0
|
|
20230829,182200,781217135,3500,3500,3500,3500,0
|
|
20230829,182100,781217135,3500,3500,3500,3500,0
|
|
20230829,182000,781217135,3500,3500,3500,3500,4901
|
|
20230829,181900,781217135,3500,3500,3500,3500,0
|
|
20230829,181800,781217135,3500,3500,3500,3500,0
|
|
20230829,181700,781217135,3500,3500,3500,3500,0
|
|
20230829,181600,781217135,3500,3500,3500,3500,0
|
|
20230829,181500,781217135,3500,3500,3500,3500,0
|
|
20230829,181400,781217135,3500,3500,3500,3500,0
|
|
20230829,181300,781217135,3500,3500,3500,3500,0
|
|
20230829,181200,781217135,3500,3500,3500,3500,0
|
|
20230829,181100,781217135,3500,3500,3500,3500,0
|
|
20230829,181000,781217135,3500,3500,3500,3500,0
|
|
20230829,180900,781217135,3500,3500,3500,3500,0
|
|
20230829,180800,781217135,3500,3500,3500,3500,0
|
|
20230829,180700,781217135,3500,3500,3500,3500,0
|
|
20230829,180600,781217135,3500,3500,3500,3500,0
|
|
20230829,180500,781217135,3500,3500,3500,3500,0
|
|
20230829,180400,781217135,3500,3500,3500,3500,0
|
|
20230829,180300,781217135,3500,3500,3500,3500,0
|
|
20230829,180200,781217135,3500,3500,3500,3500,0
|
|
20230829,180100,781217135,3500,3500,3500,3500,0
|
|
20230829,180000,781217135,3500,3500,3500,3500,0
|
|
20230829,175900,781217135,3500,3500,3500,3500,0
|
|
20230829,175800,781217135,3500,3500,3500,3500,0
|
|
20230829,175700,781217135,3500,3500,3500,3500,0
|
|
20230829,175600,781217135,3500,3500,3500,3500,0
|
|
20230829,175500,781217135,3500,3500,3500,3500,0
|
|
20230829,175400,781217135,3500,3500,3500,3500,0
|
|
20230829,175300,781217135,3500,3500,3500,3500,0
|
|
20230829,175200,781217135,3500,3500,3500,3500,0
|
|
20230829,175100,781217135,3500,3500,3500,3500,0
|
|
20230829,175000,781217135,3500,3500,3500,3500,4901
|
|
20230829,174900,781217135,3500,3500,3500,3500,0
|
|
20230829,174800,781217135,3500,3500,3500,3500,0
|
|
20230829,174700,781217135,3500,3500,3500,3500,0
|
|
20230829,174600,781217135,3500,3500,3500,3500,0
|
|
20230829,174500,781217135,3500,3500,3500,3500,0
|
|
20230829,174400,781217135,3500,3500,3500,3500,0
|
|
20230829,174300,781217135,3500,3500,3500,3500,0
|
|
20230829,174200,781217135,3500,3500,3500,3500,0
|
|
20230829,174100,781217135,3500,3500,3500,3500,0
|
|
20230829,174000,781217135,3500,3500,3500,3500,0
|
|
20230829,173900,781217135,3500,3500,3500,3500,0
|
|
20230829,173800,781217135,3500,3500,3500,3500,0
|
|
20230829,173700,781217135,3500,3500,3500,3500,0
|
|
20230829,173600,781217135,3500,3500,3500,3500,0
|
|
20230829,173500,781217135,3500,3500,3500,3500,0
|
|
20230829,173400,781217135,3500,3500,3500,3500,0
|
|
20230829,173300,781217135,3500,3500,3500,3500,0
|
|
20230829,173200,781217135,3500,3500,3500,3500,0
|
|
20230829,173100,781217135,3500,3500,3500,3500,0
|
|
20230829,173000,781217135,3500,3500,3500,3500,0
|
|
20230829,172900,781217135,3500,3500,3500,3500,0
|
|
20230829,172800,781217135,3500,3500,3500,3500,0
|
|
20230829,172700,781217135,3500,3500,3500,3500,0
|
|
20230829,172600,781217135,3500,3500,3500,3500,0
|
|
20230829,172500,781217135,3500,3500,3500,3500,0
|
|
20230829,172400,781217135,3500,3500,3500,3500,0
|
|
20230829,172300,781217135,3500,3500,3500,3500,0
|
|
20230829,172200,781217135,3500,3500,3500,3500,0
|
|
20230829,172100,781217135,3500,3500,3500,3500,0
|
|
20230829,172000,781217135,3500,3500,3500,3500,4901
|
|
20230829,171900,781217135,3500,3500,3500,3500,0
|
|
20230829,171800,781217135,3500,3500,3500,3500,0
|
|
20230829,171700,781217135,3500,3500,3500,3500,0
|
|
20230829,171600,781217135,3500,3500,3500,3500,0
|
|
20230829,171500,781217135,3500,3500,3500,3500,0
|
|
20230829,171400,781217135,3500,3500,3500,3500,0
|
|
20230829,171300,781217135,3500,3500,3500,3500,0
|
|
20230829,171200,781217135,3500,3500,3500,3500,0
|
|
20230829,171100,781217135,3500,3500,3500,3500,0
|
|
20230829,171000,781217135,3500,3500,3500,3500,0
|
|
20230829,170900,781217135,3500,3500,3500,3500,0
|
|
20230829,170800,781217135,3500,3500,3500,3500,0
|
|
20230829,170700,781217135,3500,3500,3500,3500,0
|
|
20230829,170600,781217135,3500,3500,3500,3500,0
|
|
20230829,170500,781217135,3500,3500,3500,3500,0
|
|
20230829,170400,781217135,3500,3500,3500,3500,0
|
|
20230829,170300,781217135,3500,3500,3500,3500,0
|
|
20230829,170200,781217135,3500,3500,3500,3500,0
|
|
20230829,170100,781217135,3500,3500,3500,3500,0
|
|
20230829,170000,781217135,3500,3500,3500,3500,0
|
|
20230829,165900,781217135,3500,3500,3500,3500,0
|
|
20230829,165800,781217135,3500,3500,3500,3500,0
|
|
20230829,165700,781217135,3500,3500,3500,3500,0
|
|
20230829,165600,781217135,3500,3500,3500,3500,0
|
|
20230829,165500,781217135,3500,3500,3500,3500,0
|
|
20230829,165400,781217135,3500,3500,3500,3500,0
|
|
20230829,165300,781217135,3500,3500,3500,3500,0
|
|
20230829,165200,781217135,3500,3500,3500,3500,0
|
|
20230829,165100,781217135,3500,3500,3500,3500,0
|
|
20230829,165000,781217135,3500,3500,3500,3500,4901
|
|
20230829,164900,781217135,3500,3500,3500,3500,0
|
|
20230829,164800,781217135,3500,3500,3500,3500,0
|
|
20230829,164700,781217135,3500,3500,3500,3500,0
|
|
20230829,164600,781217135,3500,3500,3500,3500,0
|
|
20230829,164500,781217135,3500,3500,3500,3500,0
|
|
20230829,164400,781217135,3500,3500,3500,3500,0
|
|
20230829,164300,781217135,3500,3500,3500,3500,0
|
|
20230829,164200,781217135,3500,3500,3500,3500,0
|
|
20230829,164100,781217135,3500,3500,3500,3500,0
|
|
20230829,164000,781217135,3500,3500,3500,3500,0
|
|
20230829,163900,781217135,3500,3500,3500,3500,0
|
|
20230829,163800,781217135,3500,3500,3500,3500,0
|
|
20230829,163700,781217135,3500,3500,3500,3500,0
|
|
20230829,163600,781217135,3500,3500,3500,3500,0
|
|
20230829,163500,781217135,3500,3500,3500,3500,0
|
|
20230829,163400,781217135,3500,3500,3500,3500,0
|
|
20230829,163300,781217135,3500,3500,3500,3500,0
|
|
20230829,163200,781217135,3500,3500,3500,3500,0
|
|
20230829,163100,781217135,3500,3500,3500,3500,0
|
|
20230829,163000,781217135,3500,3500,3500,3500,0
|
|
20230829,162900,781217135,3500,3500,3500,3500,0
|
|
20230829,162800,781217135,3500,3500,3500,3500,0
|
|
20230829,162700,781217135,3500,3500,3500,3500,0
|
|
20230829,162600,781217135,3500,3500,3500,3500,0
|
|
20230829,162500,781217135,3500,3500,3500,3500,0
|
|
20230829,162400,781217135,3500,3500,3500,3500,0
|
|
20230829,162300,781217135,3500,3500,3500,3500,0
|
|
20230829,162200,781217135,3500,3500,3500,3500,0
|
|
20230829,162100,781217135,3500,3500,3500,3500,0
|
|
20230829,162000,781217135,3500,3500,3500,3500,4901
|
|
20230829,161900,781217135,3500,3500,3500,3500,0
|
|
20230829,161800,781217135,3500,3500,3500,3500,0
|
|
20230829,161700,781217135,3500,3500,3500,3500,0
|
|
20230829,161600,781217135,3500,3500,3500,3500,0
|
|
20230829,161500,781217135,3500,3500,3500,3500,0
|
|
20230829,161400,781217135,3500,3500,3500,3500,0
|
|
20230829,161300,781217135,3500,3500,3500,3500,0
|
|
20230829,161200,781217135,3500,3500,3500,3500,0
|
|
20230829,161100,781217135,3500,3500,3500,3500,0
|
|
20230829,161000,781217135,3500,3500,3500,3500,0
|
|
20230829,160900,781217135,3500,3500,3500,3500,0
|
|
20230829,160800,781217135,3500,3500,3500,3500,0
|
|
20230829,160700,781217135,3500,3500,3500,3500,0
|
|
20230829,160600,781217135,3500,3500,3500,3500,0
|
|
20230829,160500,781217135,3500,3500,3500,3500,0
|
|
20230829,160400,781217135,3500,3500,3500,3500,0
|
|
20230829,160300,781217135,3500,3500,3500,3500,0
|
|
20230829,160200,781217135,3500,3500,3500,3500,0
|
|
20230829,160100,781217135,3500,3500,3500,3500,0
|
|
20230829,160000,781217135,3500,3500,3500,3500,0
|
|
20230829,155900,781217135,3500,3500,3500,3500,0
|
|
20230829,155800,781217135,3500,3500,3500,3500,0
|
|
20230829,155700,781217135,3500,3500,3500,3500,0
|
|
20230829,155600,781217135,3500,3500,3500,3500,0
|
|
20230829,155500,781217135,3500,3500,3500,3500,0
|
|
20230829,155400,781217135,3500,3500,3500,3500,0
|
|
20230829,155300,781217135,3500,3500,3500,3500,0
|
|
20230829,155200,781217135,3500,3500,3500,3500,0
|
|
20230829,155100,781217135,3500,3500,3500,3500,0
|
|
20230829,155000,781217135,3500,3500,3500,3500,4901
|
|
20230829,154900,781217135,3500,3500,3500,3500,0
|
|
20230829,154800,781217135,3500,3500,3500,3500,0
|
|
20230829,154700,781217135,3500,3500,3500,3500,0
|
|
20230829,154600,781217135,3500,3500,3500,3500,0
|
|
20230829,154500,781217135,3500,3500,3500,3500,0
|
|
20230829,154400,781217135,3500,3500,3500,3500,0
|
|
20230829,154300,781217135,3500,3500,3500,3500,0
|
|
20230829,154200,781217135,3500,3500,3500,3500,0
|
|
20230829,154100,781217135,3500,3500,3500,3500,0
|
|
20230829,154000,781217135,3500,3500,3500,3500,0
|
|
20230829,153900,781217135,3500,3500,3500,3500,0
|
|
20230829,153800,781217135,3500,3500,3500,3500,0
|
|
20230829,153700,781217135,3500,3500,3500,3500,0
|
|
20230829,153600,781217135,3500,3500,3500,3500,0
|
|
20230829,153500,781217135,3500,3500,3500,3500,0
|
|
20230829,153400,781217135,3500,3500,3500,3500,0
|
|
20230829,153300,781217135,3500,3500,3500,3500,0
|
|
20230829,153200,781217135,3500,3500,3500,3500,0
|
|
20230829,153100,781217135,3500,3500,3500,3500,0
|
|
20230829,153000,781217135,3500,3500,3500,3500,4901
|
|
20230829,152900,764063635,3480,3480,3480,3480,0
|
|
20230829,152800,764063635,3480,3480,3480,3480,0
|
|
20230829,152700,764063635,3480,3480,3480,3480,0
|
|
20230829,152600,764063635,3480,3480,3480,3480,0
|
|
20230829,152500,764063635,3480,3480,3480,3480,0
|
|
20230829,152400,764063635,3480,3480,3480,3480,0
|
|
20230829,152300,764063635,3480,3480,3480,3480,0
|
|
20230829,152200,764063635,3480,3480,3480,3480,0
|
|
20230829,152100,764063635,3480,3480,3480,3480,0
|
|
20230829,152000,764063635,3480,3480,3480,3480,0
|
|
20230829,151900,764063635,3480,3470,3480,3470,304
|
|
20230829,151800,763007240,3470,3470,3470,3470,497
|
|
20230829,151700,761282650,3470,3470,3470,3470,3
|
|
20230829,151600,761272240,3470,3470,3470,3470,50
|
|
20230829,151500,761098740,3475,3475,3475,3475,0
|
|
20230829,151400,761098740,3475,3470,3475,3470,52
|
|
20230829,151300,760918290,3475,3475,3475,3475,0
|
|
20230829,151200,760918290,3475,3475,3475,3475,0
|
|
20230829,151100,760918290,3475,3470,3475,3470,881
|
|
20230829,151000,757861215,3480,3480,3480,3475,54
|
|
20230829,150900,757673520,3480,3480,3480,3480,24
|
|
20230829,150800,757590000,3480,3475,3480,3475,501
|
|
20230829,150700,755849020,3480,3475,3480,3475,152
|
|
20230829,150600,755320810,3480,3475,3480,3475,3
|
|
20230829,150500,755310375,3480,3475,3480,3475,285
|
|
20230829,150400,754318585,3485,3485,3485,3485,0
|
|
20230829,150300,754318585,3485,3485,3485,3485,0
|
|
20230829,150200,754318585,3485,3485,3485,3485,0
|
|
20230829,150100,754318585,3485,3475,3485,3475,14
|
|
20230829,150000,754269920,3485,3485,3485,3485,0
|
|
20230829,145900,754269920,3485,3480,3485,3470,2341
|
|
20230829,145800,746141990,3480,3480,3480,3480,143
|
|
20230829,145700,745644350,3480,3480,3480,3480,36
|
|
20230829,145600,745519070,3480,3480,3480,3475,120
|
|
20230829,145500,745101900,3480,3480,3480,3480,30
|
|
20230829,145400,744997500,3480,3480,3485,3480,53
|
|
20230829,145300,744813045,3480,3485,3485,3480,32
|
|
20230829,145200,744701675,3480,3485,3485,3480,310
|
|
20230829,145100,743621375,3485,3485,3485,3485,0
|
|
20230829,145000,743621375,3485,3485,3485,3485,50
|
|
20230829,144900,743447125,3485,3485,3485,3485,4
|
|
20230829,144800,743433185,3485,3485,3485,3485,100
|
|
20230829,144700,743084685,3485,3485,3485,3485,1
|
|
20230829,144600,743081200,3480,3470,3480,3470,100
|
|
20230829,144500,742733700,3485,3485,3485,3485,1
|
|
20230829,144400,742730215,3470,3470,3470,3470,51
|
|
20230829,144300,742553245,3485,3485,3485,3485,101
|
|
20230829,144200,742201260,3485,3485,3485,3485,0
|
|
20230829,144100,742201260,3485,3475,3485,3475,3
|
|
20230829,144000,742190825,3485,3475,3485,3475,4
|
|
20230829,143900,742176915,3485,3485,3485,3485,2
|
|
20230829,143800,742169945,3485,3480,3485,3480,4
|
|
20230829,143700,742156020,3485,3485,3485,3485,1
|
|
20230829,143600,742152535,3480,3475,3480,3475,2274
|
|
20230829,143500,734239675,3475,3475,3475,3475,1
|
|
20230829,143400,734236200,3475,3475,3475,3475,1
|
|
20230829,143300,734232725,3470,3475,3475,3470,42
|
|
20230829,143200,734086845,3475,3475,3475,3475,2
|
|
20230829,143100,734079895,3475,3475,3475,3475,6
|
|
20230829,143000,734059045,3470,3475,3475,3470,17
|
|
20230829,142900,734000045,3465,3475,3475,3465,5
|
|
20230829,142800,733982680,3475,3475,3475,3475,0
|
|
20230829,142700,733982680,3475,3475,3475,3475,105
|
|
20230829,142600,733617805,3475,3475,3475,3475,3
|
|
20230829,142500,733607380,3475,3475,3475,3475,0
|
|
20230829,142400,733607380,3475,3475,3475,3475,50
|
|
20230829,142300,733433630,3475,3475,3475,3475,1
|
|
20230829,142200,733430155,3470,3470,3470,3470,37
|
|
20230829,142100,733301765,3480,3480,3480,3480,1
|
|
20230829,142000,733298285,3470,3470,3470,3470,0
|
|
20230829,141900,733298285,3470,3480,3480,3470,101
|
|
20230829,141800,732946815,3485,3485,3485,3485,0
|
|
20230829,141700,732946815,3485,3485,3485,3485,10
|
|
20230829,141600,732911965,3485,3485,3485,3485,13
|
|
20230829,141500,732866660,3485,3485,3485,3485,0
|
|
20230829,141400,732866660,3485,3485,3485,3485,0
|
|
20230829,141300,732866660,3485,3485,3485,3485,0
|
|
20230829,141200,732866660,3485,3485,3485,3480,520
|
|
20230829,141100,731054855,3475,3475,3475,3475,21
|
|
20230829,141000,730981880,3480,3480,3480,3480,20
|
|
20230829,140900,730912280,3485,3485,3485,3485,10
|
|
20230829,140800,730877430,3485,3485,3485,3485,0
|
|
20230829,140700,730877430,3485,3485,3485,3485,30
|
|
20230829,140600,730772880,3485,3485,3485,3485,1
|
|
20230829,140500,730769395,3465,3485,3485,3465,7
|
|
20230829,140400,730745075,3490,3490,3490,3490,0
|
|
20230829,140300,730745075,3490,3490,3490,3490,1
|
|
20230829,140200,730741585,3465,3465,3465,3465,0
|
|
20230829,140100,730741585,3465,3480,3480,3465,112
|
|
20230829,140000,730351855,3480,3480,3480,3480,439
|
|
20230829,135900,728824135,3480,3465,3480,3465,500
|
|
20230829,135800,727087480,3465,3465,3465,3465,1
|
|
20230829,135700,727084015,3455,3455,3455,3455,835
|
|
20230829,135600,724199090,3455,3465,3465,3455,57
|
|
20230829,135500,724001595,3465,3465,3465,3465,5
|
|
20230829,135400,723984270,3455,3460,3460,3455,280
|
|
20230829,135300,723016805,3460,3460,3460,3460,37
|
|
20230829,135200,722888785,3460,3460,3460,3460,1
|
|
20230829,135100,722885325,3460,3460,3460,3460,0
|
|
20230829,135000,722885325,3460,3465,3465,3460,336
|
|
20230829,134900,721722615,3475,3475,3475,3475,0
|
|
20230829,134800,721722615,3475,3475,3475,3475,1
|
|
20230829,134700,721719140,3475,3475,3475,3475,0
|
|
20230829,134600,721719140,3475,3470,3475,3470,2
|
|
20230829,134500,721712195,3475,3475,3475,3475,3
|
|
20230829,134400,721701770,3460,3460,3460,3460,6
|
|
20230829,134300,721681010,3460,3460,3460,3460,1
|
|
20230829,134200,721677550,3470,3465,3470,3465,2
|
|
20230829,134100,721670615,3455,3455,3455,3455,0
|
|
20230829,134000,721670615,3455,3480,3480,3455,303
|
|
20230829,133900,720623670,3480,3480,3480,3480,0
|
|
20230829,133800,720623670,3480,3480,3480,3480,3
|
|
20230829,133700,720613230,3480,3460,3480,3455,2202
|
|
20230829,133600,713004135,3465,3465,3465,3465,79
|
|
20230829,133500,712730400,3465,3465,3465,3465,4
|
|
20230829,133400,712716540,3465,3465,3465,3465,0
|
|
20230829,133300,712716540,3465,3465,3465,3465,180
|
|
20230829,133200,712092840,3465,3465,3465,3465,1
|
|
20230829,133100,712089375,3460,3465,3465,3460,27
|
|
20230829,133000,711995945,3465,3460,3465,3460,473
|
|
20230829,132900,710359140,3465,3465,3465,3465,1
|
|
20230829,132800,710355675,3465,3465,3465,3465,0
|
|
20230829,132700,710355675,3465,3465,3465,3465,10
|
|
20230829,132600,710321025,3465,3465,3465,3465,33
|
|
20230829,132500,710206680,3465,3470,3470,3465,217
|
|
20230829,132400,709454525,3470,3470,3470,3470,3
|
|
20230829,132300,709444115,3470,3470,3470,3470,1
|
|
20230829,132200,709440645,3470,3470,3470,3470,528
|
|
20230829,132100,707608485,3470,3470,3470,3470,295
|
|
20230829,132000,706584835,3470,3475,3475,3470,890
|
|
20230829,131900,703496300,3480,3480,3480,3480,0
|
|
20230829,131800,703496300,3480,3480,3480,3480,28
|
|
20230829,131700,703398860,3480,3480,3480,3480,10
|
|
20230829,131600,703364060,3490,3490,3490,3490,0
|
|
20230829,131500,703364060,3490,3490,3490,3490,1
|
|
20230829,131400,703360570,3490,3485,3490,3485,2
|
|
20230829,131300,703353595,3475,3475,3475,3475,7
|
|
20230829,131200,703329270,3475,3475,3475,3475,51
|
|
20230829,131100,703152045,3475,3475,3475,3475,234
|
|
20230829,131000,702338895,3475,3475,3475,3470,397
|
|
20230829,130900,700959375,3475,3475,3475,3475,2
|
|
20230829,130800,700952425,3470,3470,3470,3470,2
|
|
20230829,130700,700945485,3470,3480,3480,3470,195
|
|
20230829,130600,700268825,3490,3490,3490,3490,37
|
|
20230829,130500,700139695,3490,3485,3490,3485,220
|
|
20230829,130400,699372310,3490,3485,3490,3485,2
|
|
20230829,130300,699365335,3485,3490,3490,3485,1462
|
|
20230829,130200,694263105,3490,3470,3490,3470,248
|
|
20230829,130100,693399030,3485,3485,3485,3485,2008
|
|
20230829,130000,686401150,3485,3485,3485,3485,2
|
|
20230829,125900,686394180,3485,3475,3485,3470,2027
|
|
20230829,125800,679360465,3475,3475,3475,3475,22
|
|
20230829,125700,679284015,3470,3470,3470,3470,0
|
|
20230829,125600,679284015,3470,3470,3470,3470,0
|
|
20230829,125500,679284015,3470,3470,3470,3470,2082
|
|
20230829,125400,672059475,3460,3460,3460,3460,1744
|
|
20230829,125300,666025235,3460,3465,3465,3460,1785
|
|
20230829,125200,659848940,3460,3465,3465,3460,700
|
|
20230829,125100,657424985,3465,3465,3465,3465,499
|
|
20230829,125000,655695950,3470,3470,3470,3470,1
|
|
20230829,124900,655692480,3470,3470,3470,3470,0
|
|
20230829,124800,655692480,3470,3470,3470,3470,947
|
|
20230829,124700,652406390,3470,3470,3470,3470,4
|
|
20230829,124600,652392510,3490,3490,3490,3490,27
|
|
20230829,124500,652298280,3490,3490,3490,3490,17
|
|
20230829,124400,652238950,3490,3490,3490,3490,0
|
|
20230829,124300,652238950,3490,3490,3490,3490,0
|
|
20230829,124200,652238950,3490,3490,3490,3490,120
|
|
20230829,124100,651820150,3490,3490,3490,3490,0
|
|
20230829,124000,651820150,3490,3490,3490,3490,0
|
|
20230829,123900,651820150,3490,3475,3490,3475,185
|
|
20230829,123800,651175940,3475,3475,3475,3475,4
|
|
20230829,123700,651162040,3475,3485,3485,3475,484
|
|
20230829,123600,649475350,3485,3485,3485,3485,0
|
|
20230829,123500,649475350,3485,3485,3485,3485,30
|
|
20230829,123400,649370800,3485,3485,3485,3485,48
|
|
20230829,123300,649203520,3485,3475,3485,3475,103
|
|
20230829,123200,648845525,3475,3485,3485,3475,60
|
|
20230829,123100,648637015,3485,3485,3485,3485,20
|
|
20230829,123000,648567315,3480,3480,3480,3480,0
|
|
20230829,122900,648567315,3480,3470,3485,3470,203
|
|
20230829,122800,647862870,3475,3475,3475,3475,51
|
|
20230829,122700,647685645,3475,3475,3475,3475,206
|
|
20230829,122600,646969795,3480,3480,3485,3480,29
|
|
20230829,122500,646868830,3485,3475,3485,3475,92
|
|
20230829,122400,646548930,3475,3475,3475,3475,0
|
|
20230829,122300,646548930,3475,3475,3475,3475,0
|
|
20230829,122200,646548930,3475,3475,3475,3475,9
|
|
20230829,122100,646517655,3475,3480,3480,3475,77
|
|
20230829,122000,646250050,3485,3485,3490,3485,501
|
|
20230829,121900,644501880,3480,3480,3480,3480,270
|
|
20230829,121800,643562280,3480,3480,3480,3480,0
|
|
20230829,121700,643562280,3480,3480,3480,3480,29
|
|
20230829,121600,643461360,3480,3480,3480,3480,0
|
|
20230829,121500,643461360,3480,3480,3480,3480,17
|
|
20230829,121400,643402200,3475,3475,3475,3475,0
|
|
20230829,121300,643402200,3475,3475,3475,3475,1
|
|
20230829,121200,643398725,3480,3480,3480,3480,1
|
|
20230829,121100,643395245,3480,3480,3480,3480,0
|
|
20230829,121000,643395245,3480,3480,3480,3480,1
|
|
20230829,120900,643391765,3480,3480,3480,3480,50
|
|
20230829,120800,643217765,3485,3485,3485,3485,7
|
|
20230829,120700,643193370,3485,3480,3485,3480,3
|
|
20230829,120600,643182925,3475,3475,3475,3475,20
|
|
20230829,120500,643113425,3485,3485,3485,3485,0
|
|
20230829,120400,643113425,3485,3485,3485,3485,20
|
|
20230829,120300,643043725,3485,3485,3485,3485,10
|
|
20230829,120200,643008875,3480,3480,3480,3480,69
|
|
20230829,120100,642768755,3485,3485,3485,3485,0
|
|
20230829,120000,642768755,3485,3485,3485,3485,0
|
|
20230829,115900,642768755,3485,3485,3485,3485,0
|
|
20230829,115800,642768755,3485,3485,3485,3485,28
|
|
20230829,115700,642671175,3485,3485,3485,3485,0
|
|
20230829,115600,642671175,3485,3485,3485,3485,0
|
|
20230829,115500,642671175,3485,3485,3485,3485,1
|
|
20230829,115400,642667690,3475,3475,3475,3475,15
|
|
20230829,115300,642615565,3475,3475,3475,3475,320
|
|
20230829,115200,641503565,3475,3475,3475,3475,20
|
|
20230829,115100,641434065,3470,3470,3470,3470,38
|
|
20230829,115000,641302205,3475,3475,3475,3475,2
|
|
20230829,114900,641295255,3475,3475,3475,3475,5
|
|
20230829,114800,641277880,3475,3475,3475,3475,34
|
|
20230829,114700,641159730,3475,3475,3475,3475,0
|
|
20230829,114600,641159730,3475,3470,3475,3470,22
|
|
20230829,114500,641083285,3470,3470,3475,3470,425
|
|
20230829,114400,639608530,3475,3480,3480,3475,2582
|
|
20230829,114300,630635510,3480,3480,3480,3480,0
|
|
20230829,114200,630635510,3480,3480,3480,3480,230
|
|
20230829,114100,629835110,3480,3480,3480,3480,500
|
|
20230829,114000,628095110,3480,3480,3480,3480,52
|
|
20230829,113900,627914150,3490,3485,3490,3485,1454
|
|
20230829,113800,622846945,3490,3490,3490,3490,1
|
|
20230829,113700,622843455,3485,3490,3490,3485,27
|
|
20230829,113600,622749230,3485,3485,3485,3485,200
|
|
20230829,113500,622052230,3495,3495,3495,3495,0
|
|
20230829,113400,622052230,3495,3490,3495,3490,154
|
|
20230829,113300,621514510,3495,3495,3495,3485,181
|
|
20230829,113200,620883685,3485,3485,3485,3485,0
|
|
20230829,113100,620883685,3485,3485,3485,3485,20
|
|
20230829,113000,620813985,3485,3485,3485,3485,0
|
|
20230829,112900,620813985,3485,3485,3485,3485,0
|
|
20230829,112800,620813985,3485,3485,3485,3485,213
|
|
20230829,112700,620071680,3485,3485,3485,3485,0
|
|
20230829,112600,620071680,3485,3485,3500,3485,624
|
|
20230829,112500,617897025,3485,3490,3490,3485,1487
|
|
20230829,112400,612708890,3500,3500,3500,3500,50
|
|
20230829,112300,612533890,3500,3500,3500,3500,1
|
|
20230829,112200,612530390,3490,3490,3490,3490,57
|
|
20230829,112100,612331460,3500,3495,3500,3490,51
|
|
20230829,112000,612153455,3500,3500,3500,3500,301
|
|
20230829,111900,611099955,3490,3490,3490,3490,55
|
|
20230829,111800,610908005,3490,3495,3495,3490,455
|
|
20230829,111700,609319485,3500,3500,3500,3500,36
|
|
20230829,111600,609193485,3505,3505,3505,3505,584
|
|
20230829,111500,607146565,3505,3505,3505,3505,74
|
|
20230829,111400,606887195,3500,3500,3500,3500,164
|
|
20230829,111300,606313195,3500,3500,3500,3500,0
|
|
20230829,111200,606313195,3500,3500,3500,3500,0
|
|
20230829,111100,606313195,3500,3500,3500,3500,5
|
|
20230829,111000,606295695,3500,3500,3500,3500,0
|
|
20230829,110900,606295695,3500,3500,3500,3500,3
|
|
20230829,110800,606285195,3500,3505,3510,3500,702
|
|
20230829,110700,603828075,3505,3500,3505,3500,1002
|
|
20230829,110600,600321065,3500,3500,3500,3500,1733
|
|
20230829,110500,594255565,3500,3495,3500,3490,3001
|
|
20230829,110400,583777035,3495,3495,3495,3495,895
|
|
20230829,110300,580649010,3495,3495,3495,3495,1
|
|
20230829,110200,580645515,3490,3490,3490,3490,3
|
|
20230829,110100,580635045,3490,3490,3490,3490,57
|
|
20230829,110000,580436115,3480,3485,3485,3480,262
|
|
20230829,105900,579524350,3490,3490,3490,3490,1
|
|
20230829,105800,579520860,3480,3480,3480,3480,100
|
|
20230829,105700,579172860,3480,3485,3485,3480,50
|
|
20230829,105600,578998830,3490,3490,3490,3490,1
|
|
20230829,105500,578995340,3485,3490,3490,3485,51
|
|
20230829,105400,578817600,3495,3495,3495,3495,0
|
|
20230829,105300,578817600,3495,3495,3495,3495,126
|
|
20230829,105200,578377230,3495,3495,3495,3495,0
|
|
20230829,105100,578377230,3495,3490,3495,3490,62
|
|
20230829,105000,578160805,3490,3485,3490,3485,51
|
|
20230829,104900,577983065,3490,3490,3490,3490,30
|
|
20230829,104800,577878365,3490,3490,3490,3490,1
|
|
20230829,104700,577874875,3490,3490,3490,3490,0
|
|
20230829,104600,577874875,3490,3490,3490,3490,1
|
|
20230829,104500,577871385,3495,3495,3495,3495,1
|
|
20230829,104400,577867890,3485,3485,3485,3485,6
|
|
20230829,104300,577846980,3495,3495,3495,3495,30
|
|
20230829,104200,577742130,3495,3495,3495,3495,100
|
|
20230829,104100,577392630,3495,3485,3495,3485,2
|
|
20230829,104000,577385650,3490,3490,3490,3490,5
|
|
20230829,103900,577368200,3495,3495,3495,3495,0
|
|
20230829,103800,577368200,3495,3485,3495,3480,1244
|
|
20230829,103700,573037520,3495,3480,3495,3480,2
|
|
20230829,103600,573030545,3495,3500,3500,3480,456
|
|
20230829,103500,571443630,3480,3480,3480,3480,1001
|
|
20230829,103400,567960150,3480,3495,3495,3480,28
|
|
20230829,103300,567862605,3500,3500,3500,3495,79
|
|
20230829,103200,567586355,3495,3505,3505,3495,873
|
|
20230829,103100,564530500,3505,3505,3510,3505,210
|
|
20230829,103000,563794445,3505,3505,3505,3505,300
|
|
20230829,102900,562742945,3505,3505,3505,3505,503
|
|
20230829,102800,560979930,3510,3505,3510,3505,500
|
|
20230829,102700,559225445,3505,3490,3505,3490,3365
|
|
20230829,102600,547456280,3485,3485,3485,3485,199
|
|
20230829,102500,546762765,3485,3475,3485,3475,39
|
|
20230829,102400,546627140,3475,3475,3475,3475,0
|
|
20230829,102300,546627140,3475,3475,3475,3475,620
|
|
20230829,102200,544472640,3475,3480,3480,3475,500
|
|
20230829,102100,542735125,3475,3485,3485,3475,1634
|
|
20230829,102000,537050965,3480,3490,3490,3480,648
|
|
20230829,101900,534791595,3490,3470,3490,3470,627
|
|
20230829,101800,532604565,3470,3470,3470,3470,103
|
|
20230829,101700,532247155,3480,3480,3480,3480,0
|
|
20230829,101600,532247155,3480,3480,3480,3480,0
|
|
20230829,101500,532247155,3480,3485,3485,3480,10
|
|
20230829,101400,532212335,3480,3480,3480,3480,299
|
|
20230829,101300,531171815,3480,3480,3480,3480,289
|
|
20230829,101200,530166095,3480,3475,3480,3455,730
|
|
20230829,101100,527640010,3460,3455,3460,3455,1112
|
|
20230829,101000,523796240,3455,3465,3465,3455,4029
|
|
20230829,100900,509869760,3460,3470,3470,3460,489
|
|
20230829,100800,508176090,3470,3485,3485,3470,6777
|
|
20230829,100700,484600440,3490,3490,3490,3490,1003
|
|
20230829,100600,481099970,3495,3495,3495,3495,200
|
|
20230829,100500,480400970,3500,3495,3500,3495,255
|
|
20230829,100400,479509030,3495,3495,3495,3490,5
|
|
20230829,100300,479491570,3490,3495,3495,3490,93
|
|
20230829,100200,479166975,3500,3500,3500,3500,3
|
|
20230829,100100,479156475,3500,3500,3500,3500,0
|
|
20230829,100000,479156475,3500,3500,3500,3495,1070
|
|
20230829,095900,475416320,3500,3500,3505,3500,335
|
|
20230829,095800,474243815,3505,3500,3505,3500,182
|
|
20230829,095700,473606810,3495,3495,3495,3495,31
|
|
20230829,095600,473498465,3500,3495,3500,3495,1419
|
|
20230829,095500,468532965,3500,3485,3505,3485,2075
|
|
20230829,095400,461270505,3480,3490,3500,3480,352
|
|
20230829,095300,460041420,3480,3475,3480,3475,3719
|
|
20230829,095200,447103670,3475,3480,3480,3475,227
|
|
20230829,095100,446313810,3480,3495,3495,3465,6792
|
|
20230829,095000,422681540,3500,3490,3500,3490,11
|
|
20230829,094900,422643050,3500,3495,3500,3490,496
|
|
20230829,094800,420909895,3495,3490,3495,3490,1129
|
|
20230829,094700,416964705,3485,3490,3495,3485,238
|
|
20230829,094600,416134735,3485,3490,3490,3485,986
|
|
20230829,094500,412698430,3495,3485,3495,3485,375
|
|
20230829,094400,411391505,3490,3490,3495,3490,505
|
|
20230829,094300,409628705,3490,3510,3510,3485,1924
|
|
20230829,094200,402908120,3500,3500,3500,3500,62
|
|
20230829,094100,402691120,3500,3495,3500,3495,72
|
|
20230829,094000,402439455,3495,3495,3500,3480,484
|
|
20230829,093900,400750745,3525,3485,3525,3485,2163
|
|
20230829,093800,393169880,3485,3495,3495,3485,133
|
|
20230829,093700,392705125,3495,3490,3495,3475,460
|
|
20230829,093600,391104765,3490,3490,3490,3490,10
|
|
20230829,093500,391069865,3475,3485,3490,3475,378
|
|
20230829,093400,389755675,3490,3495,3500,3490,1628
|
|
20230829,093300,384063235,3495,3475,3495,3475,1948
|
|
20230829,093200,377284975,3475,3475,3475,3475,333
|
|
20230829,093100,376127800,3475,3470,3475,3465,608
|
|
20230829,093000,374020535,3475,3470,3475,3465,438
|
|
20230829,092900,372499935,3470,3475,3475,3465,773
|
|
20230829,092800,369819055,3475,3470,3475,3470,348
|
|
20230829,092700,368609985,3475,3475,3475,3470,57
|
|
20230829,092600,368412085,3475,3470,3475,3470,1445
|
|
20230829,092500,363397825,3475,3475,3475,3475,16
|
|
20230829,092400,363342225,3465,3465,3465,3465,5
|
|
20230829,092300,363324900,3465,3465,3465,3460,202
|
|
20230829,092200,362625390,3465,3465,3465,3460,529
|
|
20230829,092100,360794020,3475,3460,3475,3455,522
|
|
20230829,092000,358989350,3460,3470,3470,3455,1209
|
|
20230829,091900,354809815,3470,3470,3470,3470,2401
|
|
20230829,091800,346478345,3460,3455,3470,3455,704
|
|
20230829,091700,344041080,3455,3460,3460,3455,342
|
|
20230829,091600,342859020,3455,3470,3470,3450,2375
|
|
20230829,091500,334632095,3475,3485,3500,3475,1069
|
|
20230829,091400,330898280,3495,3485,3495,3475,1451
|
|
20230829,091300,325837955,3460,3460,3460,3460,10
|
|
20230829,091200,325803355,3460,3480,3480,3460,10571
|
|
20230829,091100,289196595,3480,3480,3485,3460,952
|
|
20230829,091000,285887330,3480,3480,3490,3460,1316
|
|
20230829,090900,281310520,3470,3470,3485,3455,3987
|
|
20230829,090800,267462715,3470,3425,3470,3425,3428
|
|
20230829,090700,255590210,3425,3450,3455,3425,2736
|
|
20230829,090600,246155585,3435,3430,3445,3430,1823
|
|
20230829,090500,239884410,3430,3435,3435,3410,3490
|
|
20230829,090400,227958855,3420,3440,3445,3420,4654
|
|
20230829,090300,212020245,3440,3430,3450,3425,5210
|
|
20230829,090200,194151590,3445,3425,3455,3425,2009
|
|
20230829,090100,187256735,3425,3450,3460,3410,17707
|
|
20230829,090000,126677220,3455,3425,3470,3420,36895
|