594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,185100,257918545,3490,3490,3490,3490,482
|
|
20230830,185000,257918545,3490,3490,3490,3490,0
|
|
20230830,184900,257918545,3490,3490,3490,3490,0
|
|
20230830,184800,257918545,3490,3490,3490,3490,0
|
|
20230830,184700,257918545,3490,3490,3490,3490,0
|
|
20230830,184600,257918545,3490,3490,3490,3490,0
|
|
20230830,184500,257918545,3490,3490,3490,3490,0
|
|
20230830,184400,257918545,3490,3490,3490,3490,0
|
|
20230830,184300,257918545,3490,3490,3490,3490,0
|
|
20230830,184200,257918545,3490,3490,3490,3490,0
|
|
20230830,184100,257918545,3490,3490,3490,3490,0
|
|
20230830,184000,257918545,3490,3490,3490,3490,0
|
|
20230830,183900,257918545,3490,3490,3490,3490,0
|
|
20230830,183800,257918545,3490,3490,3490,3490,0
|
|
20230830,183700,257918545,3490,3490,3490,3490,0
|
|
20230830,183600,257918545,3490,3490,3490,3490,0
|
|
20230830,183500,257918545,3490,3490,3490,3490,0
|
|
20230830,183400,257918545,3490,3490,3490,3490,0
|
|
20230830,183300,257918545,3490,3490,3490,3490,0
|
|
20230830,183200,257918545,3490,3490,3490,3490,0
|
|
20230830,183100,257918545,3490,3490,3490,3490,0
|
|
20230830,183000,257918545,3490,3490,3490,3490,0
|
|
20230830,182900,257918545,3490,3490,3490,3490,0
|
|
20230830,182800,257918545,3490,3490,3490,3490,0
|
|
20230830,182700,257918545,3490,3490,3490,3490,0
|
|
20230830,182600,257918545,3490,3490,3490,3490,0
|
|
20230830,182500,257918545,3490,3490,3490,3490,0
|
|
20230830,182400,257918545,3490,3490,3490,3490,0
|
|
20230830,182300,257918545,3490,3490,3490,3490,0
|
|
20230830,182200,257918545,3490,3490,3490,3490,0
|
|
20230830,182100,257918545,3490,3490,3490,3490,482
|
|
20230830,182000,257918545,3490,3490,3490,3490,0
|
|
20230830,181900,257918545,3490,3490,3490,3490,0
|
|
20230830,181800,257918545,3490,3490,3490,3490,0
|
|
20230830,181700,257918545,3490,3490,3490,3490,0
|
|
20230830,181600,257918545,3490,3490,3490,3490,0
|
|
20230830,181500,257918545,3490,3490,3490,3490,0
|
|
20230830,181400,257918545,3490,3490,3490,3490,0
|
|
20230830,181300,257918545,3490,3490,3490,3490,0
|
|
20230830,181200,257918545,3490,3490,3490,3490,0
|
|
20230830,181100,257918545,3490,3490,3490,3490,0
|
|
20230830,181000,257918545,3490,3490,3490,3490,0
|
|
20230830,180900,257918545,3490,3490,3490,3490,0
|
|
20230830,180800,257918545,3490,3490,3490,3490,0
|
|
20230830,180700,257918545,3490,3490,3490,3490,0
|
|
20230830,180600,257918545,3490,3490,3490,3490,0
|
|
20230830,180500,257918545,3490,3490,3490,3490,0
|
|
20230830,180400,257918545,3490,3490,3490,3490,0
|
|
20230830,180300,257918545,3490,3490,3490,3490,0
|
|
20230830,180200,257918545,3490,3490,3490,3490,0
|
|
20230830,180100,257918545,3490,3490,3490,3490,0
|
|
20230830,180000,257918545,3490,3490,3490,3490,0
|
|
20230830,175900,257918545,3490,3490,3490,3490,0
|
|
20230830,175800,257918545,3490,3490,3490,3490,0
|
|
20230830,175700,257918545,3490,3490,3490,3490,0
|
|
20230830,175600,257918545,3490,3490,3490,3490,0
|
|
20230830,175500,257918545,3490,3490,3490,3490,0
|
|
20230830,175400,257918545,3490,3490,3490,3490,0
|
|
20230830,175300,257918545,3490,3490,3490,3490,0
|
|
20230830,175200,257918545,3490,3490,3490,3490,0
|
|
20230830,175100,257918545,3490,3490,3490,3490,482
|
|
20230830,175000,257918545,3490,3490,3490,3490,0
|
|
20230830,174900,257918545,3490,3490,3490,3490,0
|
|
20230830,174800,257918545,3490,3490,3490,3490,0
|
|
20230830,174700,257918545,3490,3490,3490,3490,0
|
|
20230830,174600,257918545,3490,3490,3490,3490,0
|
|
20230830,174500,257918545,3490,3490,3490,3490,0
|
|
20230830,174400,257918545,3490,3490,3490,3490,0
|
|
20230830,174300,257918545,3490,3490,3490,3490,0
|
|
20230830,174200,257918545,3490,3490,3490,3490,0
|
|
20230830,174100,257918545,3490,3490,3490,3490,0
|
|
20230830,174000,257918545,3490,3490,3490,3490,0
|
|
20230830,173900,257918545,3490,3490,3490,3490,0
|
|
20230830,173800,257918545,3490,3490,3490,3490,0
|
|
20230830,173700,257918545,3490,3490,3490,3490,0
|
|
20230830,173600,257918545,3490,3490,3490,3490,0
|
|
20230830,173500,257918545,3490,3490,3490,3490,0
|
|
20230830,173400,257918545,3490,3490,3490,3490,0
|
|
20230830,173300,257918545,3490,3490,3490,3490,0
|
|
20230830,173200,257918545,3490,3490,3490,3490,0
|
|
20230830,173100,257918545,3490,3490,3490,3490,0
|
|
20230830,173000,257918545,3490,3490,3490,3490,0
|
|
20230830,172900,257918545,3490,3490,3490,3490,0
|
|
20230830,172800,257918545,3490,3490,3490,3490,0
|
|
20230830,172700,257918545,3490,3490,3490,3490,0
|
|
20230830,172600,257918545,3490,3490,3490,3490,0
|
|
20230830,172500,257918545,3490,3490,3490,3490,0
|
|
20230830,172400,257918545,3490,3490,3490,3490,0
|
|
20230830,172300,257918545,3490,3490,3490,3490,0
|
|
20230830,172200,257918545,3490,3490,3490,3490,0
|
|
20230830,172100,257918545,3490,3490,3490,3490,482
|
|
20230830,172000,257918545,3490,3490,3490,3490,0
|
|
20230830,171900,257918545,3490,3490,3490,3490,0
|
|
20230830,171800,257918545,3490,3490,3490,3490,0
|
|
20230830,171700,257918545,3490,3490,3490,3490,0
|
|
20230830,171600,257918545,3490,3490,3490,3490,0
|
|
20230830,171500,257918545,3490,3490,3490,3490,0
|
|
20230830,171400,257918545,3490,3490,3490,3490,0
|
|
20230830,171300,257918545,3490,3490,3490,3490,0
|
|
20230830,171200,257918545,3490,3490,3490,3490,0
|
|
20230830,171100,257918545,3490,3490,3490,3490,0
|
|
20230830,171000,257918545,3490,3490,3490,3490,0
|
|
20230830,170900,257918545,3490,3490,3490,3490,0
|
|
20230830,170800,257918545,3490,3490,3490,3490,0
|
|
20230830,170700,257918545,3490,3490,3490,3490,0
|
|
20230830,170600,257918545,3490,3490,3490,3490,0
|
|
20230830,170500,257918545,3490,3490,3490,3490,0
|
|
20230830,170400,257918545,3490,3490,3490,3490,0
|
|
20230830,170300,257918545,3490,3490,3490,3490,0
|
|
20230830,170200,257918545,3490,3490,3490,3490,0
|
|
20230830,170100,257918545,3490,3490,3490,3490,0
|
|
20230830,170000,257918545,3490,3490,3490,3490,0
|
|
20230830,165900,257918545,3490,3490,3490,3490,0
|
|
20230830,165800,257918545,3490,3490,3490,3490,0
|
|
20230830,165700,257918545,3490,3490,3490,3490,0
|
|
20230830,165600,257918545,3490,3490,3490,3490,0
|
|
20230830,165500,257918545,3490,3490,3490,3490,0
|
|
20230830,165400,257918545,3490,3490,3490,3490,0
|
|
20230830,165300,257918545,3490,3490,3490,3490,0
|
|
20230830,165200,257918545,3490,3490,3490,3490,0
|
|
20230830,165100,257918545,3490,3490,3490,3490,482
|
|
20230830,165000,257918545,3490,3490,3490,3490,0
|
|
20230830,164900,257918545,3490,3490,3490,3490,0
|
|
20230830,164800,257918545,3490,3490,3490,3490,0
|
|
20230830,164700,257918545,3490,3490,3490,3490,0
|
|
20230830,164600,257918545,3490,3490,3490,3490,0
|
|
20230830,164500,257918545,3490,3490,3490,3490,0
|
|
20230830,164400,257918545,3490,3490,3490,3490,0
|
|
20230830,164300,257918545,3490,3490,3490,3490,0
|
|
20230830,164200,257918545,3490,3490,3490,3490,0
|
|
20230830,164100,257918545,3490,3490,3490,3490,0
|
|
20230830,164000,257918545,3490,3490,3490,3490,0
|
|
20230830,163900,257918545,3490,3490,3490,3490,0
|
|
20230830,163800,257918545,3490,3490,3490,3490,0
|
|
20230830,163700,257918545,3490,3490,3490,3490,0
|
|
20230830,163600,257918545,3490,3490,3490,3490,0
|
|
20230830,163500,257918545,3490,3490,3490,3490,0
|
|
20230830,163400,257918545,3490,3490,3490,3490,0
|
|
20230830,163300,257918545,3490,3490,3490,3490,0
|
|
20230830,163200,257918545,3490,3490,3490,3490,0
|
|
20230830,163100,257918545,3490,3490,3490,3490,0
|
|
20230830,163000,257918545,3490,3490,3490,3490,0
|
|
20230830,162900,257918545,3490,3490,3490,3490,0
|
|
20230830,162800,257918545,3490,3490,3490,3490,0
|
|
20230830,162700,257918545,3490,3490,3490,3490,0
|
|
20230830,162600,257918545,3490,3490,3490,3490,0
|
|
20230830,162500,257918545,3490,3490,3490,3490,0
|
|
20230830,162400,257918545,3490,3490,3490,3490,0
|
|
20230830,162300,257918545,3490,3490,3490,3490,0
|
|
20230830,162200,257918545,3490,3490,3490,3490,0
|
|
20230830,162100,257918545,3490,3490,3490,3490,482
|
|
20230830,162000,257918545,3490,3490,3490,3490,0
|
|
20230830,161900,257918545,3490,3490,3490,3490,0
|
|
20230830,161800,257918545,3490,3490,3490,3490,0
|
|
20230830,161700,257918545,3490,3490,3490,3490,0
|
|
20230830,161600,257918545,3490,3490,3490,3490,0
|
|
20230830,161500,257918545,3490,3490,3490,3490,0
|
|
20230830,161400,257918545,3490,3490,3490,3490,0
|
|
20230830,161300,257918545,3490,3490,3490,3490,0
|
|
20230830,161200,257918545,3490,3490,3490,3490,0
|
|
20230830,161100,257918545,3490,3490,3490,3490,0
|
|
20230830,161000,257918545,3490,3490,3490,3490,0
|
|
20230830,160900,257918545,3490,3490,3490,3490,0
|
|
20230830,160800,257918545,3490,3490,3490,3490,0
|
|
20230830,160700,257918545,3490,3490,3490,3490,0
|
|
20230830,160600,257918545,3490,3490,3490,3490,0
|
|
20230830,160500,257918545,3490,3490,3490,3490,0
|
|
20230830,160400,257918545,3490,3490,3490,3490,0
|
|
20230830,160300,257918545,3490,3490,3490,3490,0
|
|
20230830,160200,257918545,3490,3490,3490,3490,0
|
|
20230830,160100,257918545,3490,3490,3490,3490,0
|
|
20230830,160000,257918545,3490,3490,3490,3490,0
|
|
20230830,155900,257918545,3490,3490,3490,3490,0
|
|
20230830,155800,257918545,3490,3490,3490,3490,0
|
|
20230830,155700,257918545,3490,3490,3490,3490,0
|
|
20230830,155600,257918545,3490,3490,3490,3490,0
|
|
20230830,155500,257918545,3490,3490,3490,3490,0
|
|
20230830,155400,257918545,3490,3490,3490,3490,0
|
|
20230830,155300,257918545,3490,3490,3490,3490,0
|
|
20230830,155200,257918545,3490,3490,3490,3490,0
|
|
20230830,155100,257918545,3490,3490,3490,3490,482
|
|
20230830,155000,257918545,3490,3490,3490,3490,0
|
|
20230830,154900,257918545,3490,3490,3490,3490,0
|
|
20230830,154800,257918545,3490,3490,3490,3490,0
|
|
20230830,154700,257918545,3490,3490,3490,3490,0
|
|
20230830,154600,257918545,3490,3490,3490,3490,0
|
|
20230830,154500,257918545,3490,3490,3490,3490,0
|
|
20230830,154400,257918545,3490,3490,3490,3490,0
|
|
20230830,154300,257918545,3490,3490,3490,3490,0
|
|
20230830,154200,257918545,3490,3490,3490,3490,0
|
|
20230830,154100,257918545,3490,3490,3490,3490,0
|
|
20230830,154000,257918545,3490,3490,3490,3490,0
|
|
20230830,153900,257918545,3490,3490,3490,3490,0
|
|
20230830,153800,257918545,3490,3490,3490,3490,0
|
|
20230830,153700,257918545,3490,3490,3490,3490,0
|
|
20230830,153600,257918545,3490,3490,3490,3490,0
|
|
20230830,153500,257918545,3490,3490,3490,3490,0
|
|
20230830,153400,257918545,3490,3490,3490,3490,0
|
|
20230830,153300,257918545,3490,3490,3490,3490,0
|
|
20230830,153200,257918545,3490,3490,3490,3490,0
|
|
20230830,153100,257918545,3490,3490,3490,3490,0
|
|
20230830,153000,257918545,3490,3490,3490,3490,482
|
|
20230830,152900,256236365,3490,3490,3490,3490,0
|
|
20230830,152800,256236365,3490,3490,3490,3490,0
|
|
20230830,152700,256236365,3490,3490,3490,3490,0
|
|
20230830,152600,256236365,3490,3490,3490,3490,0
|
|
20230830,152500,256236365,3490,3490,3490,3490,0
|
|
20230830,152400,256236365,3490,3490,3490,3490,0
|
|
20230830,152300,256236365,3490,3490,3490,3490,0
|
|
20230830,152200,256236365,3490,3490,3490,3490,0
|
|
20230830,152100,256236365,3490,3490,3490,3490,0
|
|
20230830,152000,256236365,3490,3490,3490,3490,0
|
|
20230830,151900,256236365,3490,3490,3490,3490,0
|
|
20230830,151800,256236365,3490,3490,3490,3490,0
|
|
20230830,151700,256236365,3490,3490,3490,3490,0
|
|
20230830,151600,256236365,3490,3490,3490,3490,0
|
|
20230830,151500,256236365,3490,3490,3490,3490,0
|
|
20230830,151400,256236365,3490,3490,3490,3490,0
|
|
20230830,151300,256236365,3490,3490,3490,3490,0
|
|
20230830,151200,256236365,3490,3490,3490,3490,0
|
|
20230830,151100,256236365,3490,3490,3490,3490,88
|
|
20230830,151000,255929245,3480,3480,3480,3480,0
|
|
20230830,150900,255929245,3480,3485,3485,3480,360
|
|
20230830,150800,254676055,3485,3485,3485,3485,8
|
|
20230830,150700,254648175,3485,3490,3490,3485,55
|
|
20230830,150600,254456435,3490,3485,3490,3485,23
|
|
20230830,150500,254376265,3485,3485,3485,3485,70
|
|
20230830,150400,254132315,3485,3485,3485,3485,20
|
|
20230830,150300,254062615,3485,3485,3485,3485,150
|
|
20230830,150200,253539865,3490,3490,3490,3490,0
|
|
20230830,150100,253539865,3490,3490,3490,3490,0
|
|
20230830,150000,253539865,3490,3490,3490,3490,0
|
|
20230830,145900,253539865,3490,3490,3490,3490,31
|
|
20230830,145800,253431675,3485,3485,3485,3485,150
|
|
20230830,145700,252908925,3485,3485,3490,3485,23
|
|
20230830,145600,252828765,3485,3485,3485,3485,20
|
|
20230830,145500,252759065,3485,3485,3485,3485,1770
|
|
20230830,145400,246590615,3485,3485,3485,3485,1285
|
|
20230830,145300,242112390,3485,3485,3485,3485,20
|
|
20230830,145200,242042690,3490,3490,3490,3490,0
|
|
20230830,145100,242042690,3490,3490,3490,3490,0
|
|
20230830,145000,242042690,3490,3490,3490,3490,10
|
|
20230830,144900,242007790,3490,3490,3490,3490,0
|
|
20230830,144800,242007790,3490,3490,3490,3490,0
|
|
20230830,144700,242007790,3490,3490,3490,3490,10
|
|
20230830,144600,241972890,3490,3485,3490,3485,30
|
|
20230830,144500,241868290,3490,3490,3490,3490,10
|
|
20230830,144400,241833390,3490,3485,3490,3485,11
|
|
20230830,144300,241795050,3490,3490,3490,3490,649
|
|
20230830,144200,239530040,3495,3495,3495,3495,157
|
|
20230830,144100,238981325,3495,3495,3495,3495,0
|
|
20230830,144000,238981325,3495,3495,3495,3495,78
|
|
20230830,143900,238708715,3495,3495,3495,3495,0
|
|
20230830,143800,238708715,3495,3495,3495,3495,1
|
|
20230830,143700,238705220,3495,3495,3495,3495,65
|
|
20230830,143600,238478045,3495,3495,3495,3495,0
|
|
20230830,143500,238478045,3495,3495,3495,3495,0
|
|
20230830,143400,238478045,3495,3495,3495,3495,0
|
|
20230830,143300,238478045,3495,3495,3495,3495,0
|
|
20230830,143200,238478045,3495,3495,3495,3495,500
|
|
20230830,143100,236730545,3490,3490,3490,3490,0
|
|
20230830,143000,236730545,3490,3490,3490,3490,606
|
|
20230830,142900,234615605,3490,3490,3490,3490,0
|
|
20230830,142800,234615605,3490,3490,3490,3490,0
|
|
20230830,142700,234615605,3490,3490,3490,3490,0
|
|
20230830,142600,234615605,3490,3490,3490,3490,206
|
|
20230830,142500,233896665,3490,3495,3495,3490,1000
|
|
20230830,142400,230405615,3500,3500,3500,3500,0
|
|
20230830,142300,230405615,3500,3500,3500,3500,300
|
|
20230830,142200,229355615,3500,3500,3505,3500,301
|
|
20230830,142100,228302110,3505,3505,3505,3505,0
|
|
20230830,142000,228302110,3505,3505,3505,3505,0
|
|
20230830,141900,228302110,3505,3505,3505,3505,33
|
|
20230830,141800,228186445,3505,3505,3505,3505,100
|
|
20230830,141700,227835945,3505,3500,3505,3500,548
|
|
20230830,141600,225915440,3500,3500,3500,3500,1
|
|
20230830,141500,225911940,3490,3490,3490,3490,60
|
|
20230830,141400,225702540,3500,3500,3500,3500,0
|
|
20230830,141300,225702540,3500,3500,3500,3500,1
|
|
20230830,141200,225699040,3490,3490,3490,3490,0
|
|
20230830,141100,225699040,3490,3490,3490,3490,0
|
|
20230830,141000,225699040,3490,3490,3490,3490,1
|
|
20230830,140900,225695550,3500,3500,3500,3500,0
|
|
20230830,140800,225695550,3500,3500,3500,3500,0
|
|
20230830,140700,225695550,3500,3500,3500,3500,500
|
|
20230830,140600,223945550,3500,3500,3500,3500,150
|
|
20230830,140500,223420550,3500,3490,3500,3490,7
|
|
20230830,140400,223396110,3490,3500,3500,3490,71
|
|
20230830,140300,223148310,3500,3500,3500,3500,0
|
|
20230830,140200,223148310,3500,3500,3500,3500,0
|
|
20230830,140100,223148310,3500,3500,3500,3500,1
|
|
20230830,140000,223144810,3505,3505,3505,3505,0
|
|
20230830,135900,223144810,3505,3505,3505,3505,1
|
|
20230830,135800,223141305,3500,3490,3500,3485,2714
|
|
20230830,135700,213671035,3500,3500,3500,3500,171
|
|
20230830,135600,213072535,3505,3505,3505,3505,1
|
|
20230830,135500,213069030,3495,3495,3495,3495,444
|
|
20230830,135400,211517250,3505,3505,3505,3505,0
|
|
20230830,135300,211517250,3505,3505,3505,3505,918
|
|
20230830,135200,208299660,3505,3505,3505,3505,0
|
|
20230830,135100,208299660,3505,3505,3505,3505,1
|
|
20230830,135000,208296155,3505,3505,3505,3505,0
|
|
20230830,134900,208296155,3505,3505,3505,3505,5
|
|
20230830,134800,208278630,3505,3495,3505,3495,221
|
|
20230830,134700,207506225,3500,3500,3500,3500,2
|
|
20230830,134600,207499225,3505,3505,3505,3505,0
|
|
20230830,134500,207499225,3505,3505,3505,3505,0
|
|
20230830,134400,207499225,3505,3505,3505,3505,1
|
|
20230830,134300,207495720,3485,3495,3505,3485,1294
|
|
20230830,134200,202984810,3500,3500,3500,3500,10
|
|
20230830,134100,202949810,3505,3505,3505,3505,0
|
|
20230830,134000,202949810,3505,3505,3505,3505,0
|
|
20230830,133900,202949810,3505,3505,3505,3505,0
|
|
20230830,133800,202949810,3505,3505,3505,3505,0
|
|
20230830,133700,202949810,3505,3500,3505,3500,389
|
|
20230830,133600,201586415,3500,3500,3500,3500,601
|
|
20230830,133500,199482915,3490,3490,3490,3490,0
|
|
20230830,133400,199482915,3490,3490,3490,3490,0
|
|
20230830,133300,199482915,3490,3485,3490,3485,1127
|
|
20230830,133200,195551715,3480,3480,3480,3480,0
|
|
20230830,133100,195551715,3480,3480,3480,3480,0
|
|
20230830,133000,195551715,3480,3480,3480,3480,0
|
|
20230830,132900,195551715,3480,3480,3480,3480,13
|
|
20230830,132800,195506475,3475,3475,3475,3475,30
|
|
20230830,132700,195402225,3475,3475,3475,3475,287
|
|
20230830,132600,194404900,3480,3480,3480,3480,287
|
|
20230830,132500,193406140,3485,3485,3485,3485,0
|
|
20230830,132400,193406140,3485,3485,3485,3485,1
|
|
20230830,132300,193402655,3485,3485,3485,3485,93
|
|
20230830,132200,193078550,3485,3485,3485,3485,407
|
|
20230830,132100,191660155,3485,3485,3485,3485,515
|
|
20230830,132000,189865380,3485,3485,3485,3485,0
|
|
20230830,131900,189865380,3485,3485,3485,3485,0
|
|
20230830,131800,189865380,3485,3485,3485,3485,100
|
|
20230830,131700,189516880,3485,3485,3485,3485,103
|
|
20230830,131600,189157925,3485,3485,3485,3485,0
|
|
20230830,131500,189157925,3485,3485,3485,3485,1
|
|
20230830,131400,189154440,3480,3485,3485,3480,492
|
|
20230830,131300,187441300,3485,3485,3485,3485,0
|
|
20230830,131200,187441300,3485,3485,3485,3485,1
|
|
20230830,131100,187437815,3490,3490,3490,3490,0
|
|
20230830,131000,187437815,3490,3490,3490,3490,0
|
|
20230830,130900,187437815,3490,3490,3490,3490,0
|
|
20230830,130800,187437815,3490,3490,3490,3490,0
|
|
20230830,130700,187437815,3490,3490,3490,3490,0
|
|
20230830,130600,187437815,3490,3490,3490,3490,0
|
|
20230830,130500,187437815,3490,3490,3490,3490,0
|
|
20230830,130400,187437815,3490,3490,3490,3490,0
|
|
20230830,130300,187437815,3490,3490,3490,3490,0
|
|
20230830,130200,187437815,3490,3490,3490,3490,1
|
|
20230830,130100,187434325,3490,3490,3490,3490,0
|
|
20230830,130000,187434325,3490,3490,3490,3490,0
|
|
20230830,125900,187434325,3490,3480,3490,3480,288
|
|
20230830,125800,186432075,3490,3490,3490,3490,0
|
|
20230830,125700,186432075,3490,3490,3490,3490,0
|
|
20230830,125600,186432075,3490,3490,3490,3490,0
|
|
20230830,125500,186432075,3490,3490,3490,3490,287
|
|
20230830,125400,185430445,3490,3490,3490,3490,0
|
|
20230830,125300,185430445,3490,3490,3490,3490,0
|
|
20230830,125200,185430445,3490,3490,3490,3490,0
|
|
20230830,125100,185430445,3490,3480,3490,3480,86
|
|
20230830,125000,185131155,3490,3490,3490,3490,0
|
|
20230830,124900,185131155,3490,3490,3490,3490,0
|
|
20230830,124800,185131155,3490,3490,3490,3490,0
|
|
20230830,124700,185131155,3490,3490,3490,3490,0
|
|
20230830,124600,185131155,3490,3490,3490,3490,0
|
|
20230830,124500,185131155,3490,3490,3490,3490,0
|
|
20230830,124400,185131155,3490,3490,3490,3490,1
|
|
20230830,124300,185127665,3480,3480,3480,3480,0
|
|
20230830,124200,185127665,3480,3480,3480,3480,0
|
|
20230830,124100,185127665,3480,3480,3480,3480,0
|
|
20230830,124000,185127665,3480,3485,3485,3480,50
|
|
20230830,123900,184953660,3480,3480,3480,3480,0
|
|
20230830,123800,184953660,3480,3480,3480,3480,1
|
|
20230830,123700,184950180,3485,3485,3485,3485,10
|
|
20230830,123600,184915330,3485,3480,3485,3480,101
|
|
20230830,123500,184563845,3485,3485,3485,3485,0
|
|
20230830,123400,184563845,3485,3485,3485,3485,0
|
|
20230830,123300,184563845,3485,3485,3485,3485,200
|
|
20230830,123200,183866845,3490,3490,3490,3490,0
|
|
20230830,123100,183866845,3490,3490,3490,3490,0
|
|
20230830,123000,183866845,3490,3490,3490,3490,0
|
|
20230830,122900,183866845,3490,3490,3490,3490,0
|
|
20230830,122800,183866845,3490,3490,3490,3490,0
|
|
20230830,122700,183866845,3490,3490,3490,3490,0
|
|
20230830,122600,183866845,3490,3490,3490,3490,0
|
|
20230830,122500,183866845,3490,3490,3490,3490,0
|
|
20230830,122400,183866845,3490,3490,3490,3490,0
|
|
20230830,122300,183866845,3490,3490,3490,3490,0
|
|
20230830,122200,183866845,3490,3490,3490,3490,0
|
|
20230830,122100,183866845,3490,3490,3490,3490,0
|
|
20230830,122000,183866845,3490,3490,3490,3490,0
|
|
20230830,121900,183866845,3490,3490,3490,3490,0
|
|
20230830,121800,183866845,3490,3490,3490,3490,0
|
|
20230830,121700,183866845,3490,3490,3490,3490,3
|
|
20230830,121600,183856375,3490,3490,3490,3490,0
|
|
20230830,121500,183856375,3490,3490,3490,3490,250
|
|
20230830,121400,182983875,3490,3490,3490,3490,1
|
|
20230830,121300,182980385,3475,3475,3475,3475,2136
|
|
20230830,121200,175557785,3480,3490,3490,3480,960
|
|
20230830,121100,172215340,3495,3495,3495,3495,1
|
|
20230830,121000,172211845,3490,3490,3490,3490,100
|
|
20230830,120900,171862845,3500,3500,3500,3500,0
|
|
20230830,120800,171862845,3500,3500,3500,3500,0
|
|
20230830,120700,171862845,3500,3495,3500,3495,57
|
|
20230830,120600,171663625,3490,3490,3490,3490,0
|
|
20230830,120500,171663625,3490,3490,3490,3490,212
|
|
20230830,120400,170923745,3500,3500,3500,3500,0
|
|
20230830,120300,170923745,3500,3500,3500,3500,0
|
|
20230830,120200,170923745,3500,3500,3500,3500,0
|
|
20230830,120100,170923745,3500,3500,3500,3500,253
|
|
20230830,120000,170038245,3500,3500,3500,3500,0
|
|
20230830,115900,170038245,3500,3500,3500,3500,0
|
|
20230830,115800,170038245,3500,3500,3500,3500,0
|
|
20230830,115700,170038245,3500,3500,3500,3500,1
|
|
20230830,115600,170034745,3500,3500,3500,3500,81
|
|
20230830,115500,169751245,3500,3500,3500,3500,0
|
|
20230830,115400,169751245,3500,3500,3500,3500,0
|
|
20230830,115300,169751245,3500,3500,3500,3500,0
|
|
20230830,115200,169751245,3500,3500,3500,3500,0
|
|
20230830,115100,169751245,3500,3505,3505,3500,39
|
|
20230830,115000,169614645,3505,3505,3505,3505,695
|
|
20230830,114900,167178670,3505,3510,3510,3500,1112
|
|
20230830,114800,163285660,3510,3500,3510,3500,1934
|
|
20230830,114700,156515640,3500,3500,3500,3500,111
|
|
20230830,114600,156127140,3495,3490,3495,3490,208
|
|
20230830,114500,155400230,3495,3495,3495,3495,0
|
|
20230830,114400,155400230,3495,3495,3495,3495,157
|
|
20230830,114300,154851515,3495,3485,3495,3485,311
|
|
20230830,114200,153767660,3485,3485,3485,3485,348
|
|
20230830,114100,152554880,3485,3490,3490,3485,150
|
|
20230830,114000,152032125,3495,3495,3495,3495,200
|
|
20230830,113900,151333125,3495,3495,3495,3495,0
|
|
20230830,113800,151333125,3495,3495,3495,3495,0
|
|
20230830,113700,151333125,3495,3495,3495,3495,0
|
|
20230830,113600,151333125,3495,3495,3495,3495,0
|
|
20230830,113500,151333125,3495,3495,3495,3495,1
|
|
20230830,113400,151329630,3495,3495,3495,3495,0
|
|
20230830,113300,151329630,3495,3495,3495,3495,143
|
|
20230830,113200,150829845,3495,3495,3495,3495,0
|
|
20230830,113100,150829845,3495,3495,3495,3495,0
|
|
20230830,113000,150829845,3495,3495,3495,3495,0
|
|
20230830,112900,150829845,3495,3490,3495,3490,89
|
|
20230830,112800,150519230,3495,3495,3495,3495,0
|
|
20230830,112700,150519230,3495,3495,3495,3490,221
|
|
20230830,112600,149747930,3490,3490,3490,3490,31
|
|
20230830,112500,149639740,3495,3495,3495,3495,0
|
|
20230830,112400,149639740,3495,3495,3495,3495,0
|
|
20230830,112300,149639740,3495,3485,3495,3485,1535
|
|
20230830,112200,144289245,3485,3485,3485,3485,0
|
|
20230830,112100,144289245,3485,3485,3485,3485,0
|
|
20230830,112000,144289245,3485,3485,3485,3485,1
|
|
20230830,111900,144285760,3480,3480,3480,3480,190
|
|
20230830,111800,143624560,3485,3485,3485,3485,1
|
|
20230830,111700,143621075,3480,3480,3480,3480,277
|
|
20230830,111600,142657115,3480,3480,3480,3480,0
|
|
20230830,111500,142657115,3480,3480,3480,3480,2
|
|
20230830,111400,142650155,3480,3480,3480,3480,20
|
|
20230830,111300,142580555,3480,3480,3480,3480,0
|
|
20230830,111200,142580555,3480,3475,3480,3475,501
|
|
20230830,111100,140839575,3470,3470,3470,3470,0
|
|
20230830,111000,140839575,3470,3470,3470,3470,0
|
|
20230830,110900,140839575,3470,3470,3470,3470,1
|
|
20230830,110800,140836105,3485,3485,3485,3485,50
|
|
20230830,110700,140661855,3485,3485,3485,3485,0
|
|
20230830,110600,140661855,3485,3485,3485,3485,5
|
|
20230830,110500,140644430,3475,3475,3475,3475,55
|
|
20230830,110400,140453305,3475,3475,3475,3475,34
|
|
20230830,110300,140335155,3480,3480,3480,3480,15
|
|
20230830,110200,140282955,3485,3485,3485,3485,0
|
|
20230830,110100,140282955,3485,3485,3485,3485,0
|
|
20230830,110000,140282955,3485,3480,3485,3480,27
|
|
20230830,105900,140188990,3480,3480,3480,3480,0
|
|
20230830,105800,140188990,3480,3480,3480,3480,20
|
|
20230830,105700,140119390,3480,3480,3480,3480,0
|
|
20230830,105600,140119390,3480,3480,3480,3480,1
|
|
20230830,105500,140115910,3470,3470,3470,3470,1132
|
|
20230830,105400,136187870,3470,3475,3475,3470,1130
|
|
20230830,105300,132265270,3480,3480,3480,3480,5
|
|
20230830,105200,132247870,3480,3480,3480,3480,0
|
|
20230830,105100,132247870,3480,3480,3480,3480,0
|
|
20230830,105000,132247870,3480,3480,3480,3480,0
|
|
20230830,104900,132247870,3480,3480,3480,3480,0
|
|
20230830,104800,132247870,3480,3480,3480,3480,0
|
|
20230830,104700,132247870,3480,3480,3480,3480,0
|
|
20230830,104600,132247870,3480,3480,3480,3480,0
|
|
20230830,104500,132247870,3480,3480,3480,3480,1
|
|
20230830,104400,132244390,3470,3475,3475,3470,4500
|
|
20230830,104300,116629220,3480,3480,3480,3480,7
|
|
20230830,104200,116604860,3480,3470,3480,3470,183
|
|
20230830,104100,115969820,3470,3470,3470,3470,0
|
|
20230830,104000,115969820,3470,3470,3470,3470,0
|
|
20230830,103900,115969820,3470,3470,3470,3470,0
|
|
20230830,103800,115969820,3470,3470,3470,3470,0
|
|
20230830,103700,115969820,3470,3470,3470,3470,0
|
|
20230830,103600,115969820,3470,3470,3470,3470,0
|
|
20230830,103500,115969820,3470,3475,3475,3470,580
|
|
20230830,103400,113957215,3470,3475,3475,3470,86
|
|
20230830,103300,113658765,3470,3470,3470,3470,0
|
|
20230830,103200,113658765,3470,3470,3470,3470,0
|
|
20230830,103100,113658765,3470,3470,3470,3470,0
|
|
20230830,103000,113658765,3470,3470,3470,3470,1965
|
|
20230830,102900,106840215,3480,3480,3480,3480,0
|
|
20230830,102800,106840215,3480,3480,3480,3480,4
|
|
20230830,102700,106826295,3480,3480,3480,3480,10
|
|
20230830,102600,106791495,3485,3485,3485,3470,3
|
|
20230830,102500,106781055,3475,3475,3475,3475,358
|
|
20230830,102400,105537005,3485,3485,3485,3485,0
|
|
20230830,102300,105537005,3485,3485,3485,3485,0
|
|
20230830,102200,105537005,3485,3485,3485,3485,10
|
|
20230830,102100,105502155,3485,3485,3485,3485,0
|
|
20230830,102000,105502155,3485,3485,3485,3485,0
|
|
20230830,101900,105502155,3485,3475,3485,3475,1001
|
|
20230830,101800,102023670,3485,3475,3485,3475,11
|
|
20230830,101700,101985435,3485,3485,3485,3485,0
|
|
20230830,101600,101985435,3485,3485,3485,3485,0
|
|
20230830,101500,101985435,3485,3480,3485,3480,1001
|
|
20230830,101400,98501950,3485,3485,3485,3485,0
|
|
20230830,101300,98501950,3485,3485,3485,3485,0
|
|
20230830,101200,98501950,3485,3485,3485,3485,1
|
|
20230830,101100,98498465,3480,3480,3480,3475,206
|
|
20230830,101000,97782580,3485,3480,3485,3480,102
|
|
20230830,100900,97427615,3475,3475,3475,3475,0
|
|
20230830,100800,97427615,3475,3475,3475,3475,0
|
|
20230830,100700,97427615,3475,3480,3480,3475,15
|
|
20230830,100600,97375420,3480,3480,3480,3480,85
|
|
20230830,100500,97079620,3485,3485,3485,3485,1
|
|
20230830,100400,97076135,3480,3485,3485,3480,955
|
|
20230830,100300,93752385,3485,3485,3485,3485,999
|
|
20230830,100200,90270870,3480,3475,3485,3475,295
|
|
20230830,100100,89242955,3470,3475,3475,3470,232
|
|
20230830,100000,88437870,3475,3475,3475,3475,209
|
|
20230830,095900,87711595,3475,3475,3475,3475,2
|
|
20230830,095800,87704645,3480,3480,3480,3480,0
|
|
20230830,095700,87704645,3480,3480,3480,3480,0
|
|
20230830,095600,87704645,3480,3480,3480,3480,0
|
|
20230830,095500,87704645,3480,3470,3480,3470,356
|
|
20230830,095400,86467165,3470,3475,3475,3470,77
|
|
20230830,095300,86199925,3480,3480,3480,3480,0
|
|
20230830,095200,86199925,3480,3480,3480,3480,0
|
|
20230830,095100,86199925,3480,3470,3480,3470,46
|
|
20230830,095000,86040095,3470,3470,3470,3470,100
|
|
20230830,094900,85693095,3480,3480,3480,3480,0
|
|
20230830,094800,85693095,3480,3475,3480,3465,933
|
|
20230830,094700,82456365,3490,3485,3490,3475,732
|
|
20230830,094600,79911970,3485,3480,3485,3480,105
|
|
20230830,094500,79546070,3480,3480,3480,3480,0
|
|
20230830,094400,79546070,3480,3480,3480,3480,0
|
|
20230830,094300,79546070,3480,3480,3480,3480,0
|
|
20230830,094200,79546070,3480,3480,3480,3480,93
|
|
20230830,094100,79222430,3475,3485,3485,3475,1000
|
|
20230830,094000,75747380,3485,3485,3485,3485,5
|
|
20230830,093900,75729955,3480,3495,3495,3475,1118
|
|
20230830,093800,71843505,3495,3480,3495,3480,295
|
|
20230830,093700,70812555,3480,3485,3485,3475,1021
|
|
20230830,093600,67264205,3480,3485,3485,3480,664
|
|
20230830,093500,64952960,3495,3495,3495,3495,100
|
|
20230830,093400,64603460,3490,3490,3490,3490,587
|
|
20230830,093300,62554830,3485,3485,3485,3485,41
|
|
20230830,093200,62411945,3485,3485,3485,3485,13
|
|
20230830,093100,62366640,3485,3470,3485,3470,225
|
|
20230830,093000,61584885,3475,3480,3480,3475,79
|
|
20230830,092900,61310335,3485,3485,3485,3485,0
|
|
20230830,092800,61310335,3485,3485,3485,3485,20
|
|
20230830,092700,61240635,3495,3495,3495,3495,0
|
|
20230830,092600,61240635,3495,3495,3495,3495,19
|
|
20230830,092500,61174230,3495,3495,3495,3495,143
|
|
20230830,092400,60674445,3495,3480,3495,3480,3572
|
|
20230830,092300,48243870,3480,3480,3480,3480,200
|
|
20230830,092200,47547870,3480,3480,3480,3480,20
|
|
20230830,092100,47478270,3485,3485,3485,3485,0
|
|
20230830,092000,47478270,3485,3490,3490,3485,1224
|
|
20230830,091900,43211620,3485,3490,3490,3485,157
|
|
20230830,091800,42663740,3490,3495,3495,3490,839
|
|
20230830,091700,39731460,3495,3490,3495,3485,450
|
|
20230830,091600,38159055,3485,3485,3485,3485,78
|
|
20230830,091500,37887225,3495,3495,3495,3495,0
|
|
20230830,091400,37887225,3495,3485,3495,3485,138
|
|
20230830,091300,37406285,3495,3495,3495,3495,100
|
|
20230830,091200,37056785,3495,3490,3495,3485,60
|
|
20230830,091100,36847435,3485,3485,3485,3485,0
|
|
20230830,091000,36847435,3485,3485,3485,3485,2021
|
|
20230830,090900,29804250,3480,3475,3480,3475,20
|
|
20230830,090800,29734700,3480,3485,3485,3480,53
|
|
20230830,090700,29550245,3490,3490,3490,3490,0
|
|
20230830,090600,29550245,3490,3490,3490,3490,1
|
|
20230830,090500,29546755,3485,3495,3495,3485,1099
|
|
20230830,090400,25715850,3485,3495,3495,3485,286
|
|
20230830,090300,24717720,3495,3475,3495,3475,1798
|
|
20230830,090200,18443910,3455,3460,3460,3455,637
|
|
20230830,090100,16241500,3455,3460,3460,3455,357
|
|
20230830,090000,15007620,3460,3500,3500,3460,4017
|