604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,190100,938063185,3460,3460,3460,3460,123
|
|
20230828,190000,938063185,3460,3460,3460,3460,0
|
|
20230828,185900,938063185,3460,3460,3460,3460,0
|
|
20230828,185800,938063185,3460,3460,3460,3460,0
|
|
20230828,185700,938063185,3460,3460,3460,3460,0
|
|
20230828,185600,938063185,3460,3460,3460,3460,0
|
|
20230828,185500,938063185,3460,3460,3460,3460,0
|
|
20230828,185400,938063185,3460,3460,3460,3460,0
|
|
20230828,185300,938063185,3460,3460,3460,3460,0
|
|
20230828,185200,938063185,3460,3460,3460,3460,0
|
|
20230828,185100,938063185,3460,3460,3460,3460,0
|
|
20230828,185000,938063185,3460,3460,3460,3460,0
|
|
20230828,184900,938063185,3460,3460,3460,3460,0
|
|
20230828,184800,938063185,3460,3460,3460,3460,0
|
|
20230828,184700,938063185,3460,3460,3460,3460,0
|
|
20230828,184600,938063185,3460,3460,3460,3460,0
|
|
20230828,184500,938063185,3460,3460,3460,3460,0
|
|
20230828,184400,938063185,3460,3460,3460,3460,0
|
|
20230828,184300,938063185,3460,3460,3460,3460,0
|
|
20230828,184200,938063185,3460,3460,3460,3460,0
|
|
20230828,184100,938063185,3460,3460,3460,3460,0
|
|
20230828,184000,938063185,3460,3460,3460,3460,0
|
|
20230828,183900,938063185,3460,3460,3460,3460,0
|
|
20230828,183800,938063185,3460,3460,3460,3460,0
|
|
20230828,183700,938063185,3460,3460,3460,3460,0
|
|
20230828,183600,938063185,3460,3460,3460,3460,0
|
|
20230828,183500,938063185,3460,3460,3460,3460,0
|
|
20230828,183400,938063185,3460,3460,3460,3460,0
|
|
20230828,183300,938063185,3460,3460,3460,3460,0
|
|
20230828,183200,938063185,3460,3460,3460,3460,0
|
|
20230828,183100,938063185,3460,3460,3460,3460,123
|
|
20230828,183000,938063185,3460,3460,3460,3460,0
|
|
20230828,182900,938063185,3460,3460,3460,3460,0
|
|
20230828,182800,938063185,3460,3460,3460,3460,0
|
|
20230828,182700,938063185,3460,3460,3460,3460,0
|
|
20230828,182600,938063185,3460,3460,3460,3460,0
|
|
20230828,182500,938063185,3460,3460,3460,3460,0
|
|
20230828,182400,938063185,3460,3460,3460,3460,0
|
|
20230828,182300,938063185,3460,3460,3460,3460,0
|
|
20230828,182200,938063185,3460,3460,3460,3460,0
|
|
20230828,182100,938063185,3460,3460,3460,3460,0
|
|
20230828,182000,938063185,3460,3460,3460,3460,0
|
|
20230828,181900,938063185,3460,3460,3460,3460,0
|
|
20230828,181800,938063185,3460,3460,3460,3460,0
|
|
20230828,181700,938063185,3460,3460,3460,3460,0
|
|
20230828,181600,938063185,3460,3460,3460,3460,0
|
|
20230828,181500,938063185,3460,3460,3460,3460,0
|
|
20230828,181400,938063185,3460,3460,3460,3460,0
|
|
20230828,181300,938063185,3460,3460,3460,3460,0
|
|
20230828,181200,938063185,3460,3460,3460,3460,0
|
|
20230828,181100,938063185,3460,3460,3460,3460,0
|
|
20230828,181000,938063185,3460,3460,3460,3460,0
|
|
20230828,180900,938063185,3460,3460,3460,3460,0
|
|
20230828,180800,938063185,3460,3460,3460,3460,0
|
|
20230828,180700,938063185,3460,3460,3460,3460,0
|
|
20230828,180600,938063185,3460,3460,3460,3460,0
|
|
20230828,180500,938063185,3460,3460,3460,3460,0
|
|
20230828,180400,938063185,3460,3460,3460,3460,0
|
|
20230828,180300,938063185,3460,3460,3460,3460,0
|
|
20230828,180200,938063185,3460,3460,3460,3460,0
|
|
20230828,180100,938063185,3460,3460,3460,3460,123
|
|
20230828,180000,938063185,3460,3460,3460,3460,0
|
|
20230828,175900,938063185,3460,3460,3460,3460,0
|
|
20230828,175800,938063185,3460,3460,3460,3460,0
|
|
20230828,175700,938063185,3460,3460,3460,3460,0
|
|
20230828,175600,938063185,3460,3460,3460,3460,0
|
|
20230828,175500,938063185,3460,3460,3460,3460,0
|
|
20230828,175400,938063185,3460,3460,3460,3460,0
|
|
20230828,175300,938063185,3460,3460,3460,3460,0
|
|
20230828,175200,938063185,3460,3460,3460,3460,0
|
|
20230828,175100,938063185,3460,3460,3460,3460,0
|
|
20230828,175000,938063185,3460,3460,3460,3460,0
|
|
20230828,174900,938063185,3460,3460,3460,3460,0
|
|
20230828,174800,938063185,3460,3460,3460,3460,0
|
|
20230828,174700,938063185,3460,3460,3460,3460,0
|
|
20230828,174600,938063185,3460,3460,3460,3460,0
|
|
20230828,174500,938063185,3460,3460,3460,3460,0
|
|
20230828,174400,938063185,3460,3460,3460,3460,0
|
|
20230828,174300,938063185,3460,3460,3460,3460,0
|
|
20230828,174200,938063185,3460,3460,3460,3460,0
|
|
20230828,174100,938063185,3460,3460,3460,3460,0
|
|
20230828,174000,938063185,3460,3460,3460,3460,0
|
|
20230828,173900,938063185,3460,3460,3460,3460,0
|
|
20230828,173800,938063185,3460,3460,3460,3460,0
|
|
20230828,173700,938063185,3460,3460,3460,3460,0
|
|
20230828,173600,938063185,3460,3460,3460,3460,0
|
|
20230828,173500,938063185,3460,3460,3460,3460,0
|
|
20230828,173400,938063185,3460,3460,3460,3460,0
|
|
20230828,173300,938063185,3460,3460,3460,3460,0
|
|
20230828,173200,938063185,3460,3460,3460,3460,0
|
|
20230828,173100,938063185,3460,3460,3460,3460,123
|
|
20230828,173000,938063185,3460,3460,3460,3460,0
|
|
20230828,172900,938063185,3460,3460,3460,3460,0
|
|
20230828,172800,938063185,3460,3460,3460,3460,0
|
|
20230828,172700,938063185,3460,3460,3460,3460,0
|
|
20230828,172600,938063185,3460,3460,3460,3460,0
|
|
20230828,172500,938063185,3460,3460,3460,3460,0
|
|
20230828,172400,938063185,3460,3460,3460,3460,0
|
|
20230828,172300,938063185,3460,3460,3460,3460,0
|
|
20230828,172200,938063185,3460,3460,3460,3460,0
|
|
20230828,172100,938063185,3460,3460,3460,3460,0
|
|
20230828,172000,938063185,3460,3460,3460,3460,0
|
|
20230828,171900,938063185,3460,3460,3460,3460,0
|
|
20230828,171800,938063185,3460,3460,3460,3460,0
|
|
20230828,171700,938063185,3460,3460,3460,3460,0
|
|
20230828,171600,938063185,3460,3460,3460,3460,0
|
|
20230828,171500,938063185,3460,3460,3460,3460,0
|
|
20230828,171400,938063185,3460,3460,3460,3460,0
|
|
20230828,171300,938063185,3460,3460,3460,3460,0
|
|
20230828,171200,938063185,3460,3460,3460,3460,0
|
|
20230828,171100,938063185,3460,3460,3460,3460,0
|
|
20230828,171000,938063185,3460,3460,3460,3460,0
|
|
20230828,170900,938063185,3460,3460,3460,3460,0
|
|
20230828,170800,938063185,3460,3460,3460,3460,0
|
|
20230828,170700,938063185,3460,3460,3460,3460,0
|
|
20230828,170600,938063185,3460,3460,3460,3460,0
|
|
20230828,170500,938063185,3460,3460,3460,3460,0
|
|
20230828,170400,938063185,3460,3460,3460,3460,0
|
|
20230828,170300,938063185,3460,3460,3460,3460,0
|
|
20230828,170200,938063185,3460,3460,3460,3460,0
|
|
20230828,170100,938063185,3460,3460,3460,3460,123
|
|
20230828,170000,938063185,3460,3460,3460,3460,0
|
|
20230828,165900,938063185,3460,3460,3460,3460,0
|
|
20230828,165800,938063185,3460,3460,3460,3460,0
|
|
20230828,165700,938063185,3460,3460,3460,3460,0
|
|
20230828,165600,938063185,3460,3460,3460,3460,0
|
|
20230828,165500,938063185,3460,3460,3460,3460,0
|
|
20230828,165400,938063185,3460,3460,3460,3460,0
|
|
20230828,165300,938063185,3460,3460,3460,3460,0
|
|
20230828,165200,938063185,3460,3460,3460,3460,0
|
|
20230828,165100,938063185,3460,3460,3460,3460,0
|
|
20230828,165000,938063185,3460,3460,3460,3460,0
|
|
20230828,164900,938063185,3460,3460,3460,3460,0
|
|
20230828,164800,938063185,3460,3460,3460,3460,0
|
|
20230828,164700,938063185,3460,3460,3460,3460,0
|
|
20230828,164600,938063185,3460,3460,3460,3460,0
|
|
20230828,164500,938063185,3460,3460,3460,3460,0
|
|
20230828,164400,938063185,3460,3460,3460,3460,0
|
|
20230828,164300,938063185,3460,3460,3460,3460,0
|
|
20230828,164200,938063185,3460,3460,3460,3460,0
|
|
20230828,164100,938063185,3460,3460,3460,3460,0
|
|
20230828,164000,938063185,3460,3460,3460,3460,0
|
|
20230828,163900,938063185,3460,3460,3460,3460,0
|
|
20230828,163800,938063185,3460,3460,3460,3460,0
|
|
20230828,163700,938063185,3460,3460,3460,3460,0
|
|
20230828,163600,938063185,3460,3460,3460,3460,0
|
|
20230828,163500,938063185,3460,3460,3460,3460,0
|
|
20230828,163400,938063185,3460,3460,3460,3460,0
|
|
20230828,163300,938063185,3460,3460,3460,3460,0
|
|
20230828,163200,938063185,3460,3460,3460,3460,0
|
|
20230828,163100,938063185,3460,3460,3460,3460,123
|
|
20230828,163000,938063185,3460,3460,3460,3460,0
|
|
20230828,162900,938063185,3460,3460,3460,3460,0
|
|
20230828,162800,938063185,3460,3460,3460,3460,0
|
|
20230828,162700,938063185,3460,3460,3460,3460,0
|
|
20230828,162600,938063185,3460,3460,3460,3460,0
|
|
20230828,162500,938063185,3460,3460,3460,3460,0
|
|
20230828,162400,938063185,3460,3460,3460,3460,0
|
|
20230828,162300,938063185,3460,3460,3460,3460,0
|
|
20230828,162200,938063185,3460,3460,3460,3460,0
|
|
20230828,162100,938063185,3460,3460,3460,3460,0
|
|
20230828,162000,938063185,3460,3460,3460,3460,0
|
|
20230828,161900,938063185,3460,3460,3460,3460,0
|
|
20230828,161800,938063185,3460,3460,3460,3460,0
|
|
20230828,161700,938063185,3460,3460,3460,3460,0
|
|
20230828,161600,938063185,3460,3460,3460,3460,0
|
|
20230828,161500,938063185,3460,3460,3460,3460,0
|
|
20230828,161400,938063185,3460,3460,3460,3460,0
|
|
20230828,161300,938063185,3460,3460,3460,3460,0
|
|
20230828,161200,938063185,3460,3460,3460,3460,0
|
|
20230828,161100,938063185,3460,3460,3460,3460,0
|
|
20230828,161000,938063185,3460,3460,3460,3460,0
|
|
20230828,160900,938063185,3460,3460,3460,3460,0
|
|
20230828,160800,938063185,3460,3460,3460,3460,0
|
|
20230828,160700,938063185,3460,3460,3460,3460,0
|
|
20230828,160600,938063185,3460,3460,3460,3460,0
|
|
20230828,160500,938063185,3460,3460,3460,3460,0
|
|
20230828,160400,938063185,3460,3460,3460,3460,0
|
|
20230828,160300,938063185,3460,3460,3460,3460,0
|
|
20230828,160200,938063185,3460,3460,3460,3460,0
|
|
20230828,160100,938063185,3460,3460,3460,3460,123
|
|
20230828,160000,938063185,3460,3460,3460,3460,0
|
|
20230828,155900,938063185,3460,3460,3460,3460,0
|
|
20230828,155800,938063185,3460,3460,3460,3460,0
|
|
20230828,155700,938063185,3460,3460,3460,3460,0
|
|
20230828,155600,938063185,3460,3460,3460,3460,0
|
|
20230828,155500,938063185,3460,3460,3460,3460,0
|
|
20230828,155400,938063185,3460,3460,3460,3460,0
|
|
20230828,155300,938063185,3460,3460,3460,3460,0
|
|
20230828,155200,938063185,3460,3460,3460,3460,0
|
|
20230828,155100,938063185,3460,3460,3460,3460,0
|
|
20230828,155000,938063185,3460,3460,3460,3460,0
|
|
20230828,154900,938063185,3460,3460,3460,3460,0
|
|
20230828,154800,938063185,3460,3460,3460,3460,0
|
|
20230828,154700,938063185,3460,3460,3460,3460,0
|
|
20230828,154600,938063185,3460,3460,3460,3460,0
|
|
20230828,154500,938063185,3460,3460,3460,3460,0
|
|
20230828,154400,938063185,3460,3460,3460,3460,0
|
|
20230828,154300,938063185,3460,3460,3460,3460,0
|
|
20230828,154200,938063185,3460,3460,3460,3460,0
|
|
20230828,154100,938063185,3460,3460,3460,3460,0
|
|
20230828,154000,938063185,3460,3460,3460,3460,0
|
|
20230828,153900,938063185,3460,3460,3460,3460,0
|
|
20230828,153800,938063185,3460,3460,3460,3460,0
|
|
20230828,153700,938063185,3460,3460,3460,3460,0
|
|
20230828,153600,938063185,3460,3460,3460,3460,0
|
|
20230828,153500,938063185,3460,3460,3460,3460,0
|
|
20230828,153400,938063185,3460,3460,3460,3460,0
|
|
20230828,153300,938063185,3460,3460,3460,3460,0
|
|
20230828,153200,938063185,3460,3460,3460,3460,0
|
|
20230828,153100,938063185,3460,3460,3460,3460,123
|
|
20230828,153000,938063185,3460,3460,3460,3460,123
|
|
20230828,152900,937637605,3455,3455,3455,3455,0
|
|
20230828,152800,937637605,3455,3455,3455,3455,0
|
|
20230828,152700,937637605,3455,3455,3455,3455,0
|
|
20230828,152600,937637605,3455,3455,3455,3455,0
|
|
20230828,152500,937637605,3455,3455,3455,3455,0
|
|
20230828,152400,937637605,3455,3455,3455,3455,0
|
|
20230828,152300,937637605,3455,3455,3455,3455,0
|
|
20230828,152200,937637605,3455,3455,3455,3455,0
|
|
20230828,152100,937637605,3455,3455,3455,3455,0
|
|
20230828,152000,937637605,3455,3455,3455,3455,0
|
|
20230828,151900,937637605,3455,3450,3455,3450,1043
|
|
20230828,151800,934036365,3450,3450,3450,3450,20
|
|
20230828,151700,933967365,3445,3445,3445,3445,22
|
|
20230828,151600,933891575,3450,3455,3455,3450,1647
|
|
20230828,151500,928209390,3455,3450,3455,3450,553
|
|
20230828,151400,926300525,3460,3460,3460,3455,693
|
|
20230828,151300,923906200,3455,3450,3455,3450,659
|
|
20230828,151200,921629580,3455,3450,3455,3445,840
|
|
20230828,151100,918733340,3465,3465,3465,3465,6
|
|
20230828,151000,918712550,3445,3445,3445,3440,2040
|
|
20230828,150900,911689645,3445,3450,3460,3440,4119
|
|
20230828,150800,897491885,3470,3470,3470,3470,15
|
|
20230828,150700,897439835,3475,3475,3475,3475,0
|
|
20230828,150600,897439835,3475,3475,3475,3475,1
|
|
20230828,150500,897436360,3475,3450,3480,3450,1147
|
|
20230828,150400,893450610,3445,3460,3460,3445,622
|
|
20230828,150300,891302145,3460,3440,3460,3435,2410
|
|
20230828,150200,883015515,3440,3445,3450,3440,1045
|
|
20230828,150100,879419790,3445,3455,3455,3445,1656
|
|
20230828,150000,873713545,3455,3455,3455,3450,17
|
|
20230828,145900,873654880,3450,3450,3450,3450,6
|
|
20230828,145800,873634180,3450,3455,3455,3450,368
|
|
20230828,145700,872362975,3455,3455,3455,3455,1
|
|
20230828,145600,872359520,3460,3460,3460,3460,1
|
|
20230828,145500,872356060,3455,3460,3460,3455,50
|
|
20230828,145400,872183305,3455,3455,3455,3455,98
|
|
20230828,145300,871844715,3460,3460,3460,3460,2
|
|
20230828,145200,871837795,3460,3455,3460,3455,814
|
|
20230828,145100,869025420,3455,3455,3455,3455,220
|
|
20230828,145000,868265320,3455,3455,3455,3455,14
|
|
20230828,144900,868216950,3455,3455,3455,3455,31
|
|
20230828,144800,868109845,3450,3450,3450,3450,307
|
|
20230828,144700,867050695,3450,3450,3450,3450,11
|
|
20230828,144600,867012745,3450,3450,3450,3450,588
|
|
20230828,144500,864984145,3450,3455,3455,3450,3973
|
|
20230828,144400,851271285,3455,3460,3465,3455,301
|
|
20230828,144300,850229505,3460,3460,3460,3460,922
|
|
20230828,144200,847039385,3460,3460,3460,3460,227
|
|
20230828,144100,846253965,3465,3465,3470,3465,2041
|
|
20230828,144000,839177440,3465,3470,3470,3460,201
|
|
20230828,143900,838480945,3465,3465,3465,3465,1
|
|
20230828,143800,838477480,3465,3465,3465,3465,13
|
|
20230828,143700,838432435,3465,3465,3465,3465,1
|
|
20230828,143600,838428970,3460,3465,3465,3460,501
|
|
20230828,143500,836695505,3460,3460,3460,3460,130
|
|
20230828,143400,836245705,3455,3455,3455,3455,273
|
|
20230828,143300,835302490,3460,3460,3460,3460,1
|
|
20230828,143200,835299030,3450,3470,3470,3450,1316
|
|
20230828,143100,830754220,3470,3455,3475,3455,792
|
|
20230828,143000,828013830,3450,3460,3460,3450,1635
|
|
20230828,142900,822362690,3470,3470,3470,3470,6
|
|
20230828,142800,822341870,3470,3470,3470,3470,0
|
|
20230828,142700,822341870,3470,3465,3470,3465,11
|
|
20230828,142600,822303725,3470,3465,3470,3465,184
|
|
20230828,142500,821666160,3475,3475,3475,3475,1
|
|
20230828,142400,821662685,3470,3475,3475,3470,100
|
|
20230828,142300,821315680,3475,3475,3475,3475,0
|
|
20230828,142200,821315680,3475,3465,3475,3465,150
|
|
20230828,142100,820795920,3470,3480,3480,3470,114
|
|
20230828,142000,820400045,3480,3480,3480,3480,0
|
|
20230828,141900,820400045,3480,3480,3480,3480,2
|
|
20230828,141800,820393085,3480,3480,3480,3480,104
|
|
20230828,141700,820031165,3480,3485,3485,3480,221
|
|
20230828,141600,819261085,3485,3475,3490,3475,877
|
|
20230828,141500,816209780,3475,3470,3475,3470,99
|
|
20230828,141400,815865930,3465,3470,3470,3465,208
|
|
20230828,141300,815144185,3470,3470,3475,3470,298
|
|
20230828,141200,814109875,3465,3470,3470,3465,305
|
|
20230828,141100,813052020,3475,3475,3475,3475,40
|
|
20230828,141000,812913020,3480,3475,3480,3475,580
|
|
20230828,140900,810895325,3475,3470,3475,3470,485
|
|
20230828,140800,809211875,3470,3460,3470,3460,400
|
|
20230828,140700,807826875,3455,3455,3455,3445,6180
|
|
20230828,140600,786518060,3460,3460,3460,3460,2
|
|
20230828,140500,786511140,3460,3460,3465,3450,4197
|
|
20230828,140400,772008300,3465,3465,3465,3465,561
|
|
20230828,140300,770064435,3465,3465,3465,3465,295
|
|
20230828,140200,769042260,3465,3465,3465,3465,0
|
|
20230828,140100,769042260,3465,3470,3470,3465,582
|
|
20230828,140000,767025620,3475,3470,3475,3465,1664
|
|
20230828,135900,761252385,3470,3470,3470,3470,600
|
|
20230828,135800,759170385,3475,3460,3475,3460,990
|
|
20230828,135700,755744960,3460,3460,3460,3460,5
|
|
20230828,135600,755727660,3460,3460,3460,3460,2093
|
|
20230828,135500,748485880,3460,3460,3460,3460,1891
|
|
20230828,135400,741943020,3460,3460,3460,3460,15
|
|
20230828,135300,741891120,3460,3460,3460,3455,506
|
|
20230828,135200,740142860,3460,3455,3460,3455,93
|
|
20230828,135100,739821540,3460,3450,3460,3450,1717
|
|
20230828,135000,733894675,3450,3455,3455,3450,745
|
|
20230828,134900,731321180,3460,3460,3460,3460,404
|
|
20230828,134800,729923340,3460,3460,3460,3460,0
|
|
20230828,134700,729923340,3460,3465,3465,3460,25
|
|
20230828,134600,729836815,3465,3465,3465,3465,0
|
|
20230828,134500,729836815,3465,3465,3465,3465,5
|
|
20230828,134400,729819490,3470,3470,3470,3470,0
|
|
20230828,134300,729819490,3470,3450,3470,3450,2501
|
|
20230828,134200,721191020,3455,3455,3455,3455,3384
|
|
20230828,134100,709499300,3460,3460,3465,3460,3238
|
|
20230828,134000,698295815,3465,3470,3470,3465,906
|
|
20230828,133900,695156385,3475,3480,3480,3475,114
|
|
20230828,133800,694759795,3480,3475,3480,3475,642
|
|
20230828,133700,692528795,3475,3475,3475,3475,1
|
|
20230828,133600,692525320,3470,3470,3470,3470,780
|
|
20230828,133500,689818720,3465,3470,3470,3465,103
|
|
20230828,133400,689461810,3470,3470,3470,3470,91
|
|
20230828,133300,689146040,3475,3475,3475,3475,0
|
|
20230828,133200,689146040,3475,3475,3475,3475,0
|
|
20230828,133100,689146040,3475,3475,3475,3475,0
|
|
20230828,133000,689146040,3475,3475,3475,3475,0
|
|
20230828,132900,689146040,3475,3465,3475,3465,509
|
|
20230828,132800,687381355,3470,3470,3470,3470,729
|
|
20230828,132700,684851725,3470,3470,3470,3470,4
|
|
20230828,132600,684837845,3470,3470,3470,3470,0
|
|
20230828,132500,684837845,3470,3470,3470,3470,408
|
|
20230828,132400,683422085,3480,3480,3480,3480,0
|
|
20230828,132300,683422085,3480,3475,3485,3460,3068
|
|
20230828,132200,672783290,3470,3480,3480,3470,204
|
|
20230828,132100,672075400,3475,3470,3475,3470,1357
|
|
20230828,132000,667362825,3470,3470,3470,3465,2046
|
|
20230828,131900,660272450,3475,3475,3475,3470,1035
|
|
20230828,131800,656679355,3485,3485,3485,3485,0
|
|
20230828,131700,656679355,3485,3485,3485,3485,1
|
|
20230828,131600,656675870,3485,3480,3485,3480,2
|
|
20230828,131500,656668905,3475,3485,3485,3475,3
|
|
20230828,131400,656658460,3480,3480,3480,3480,0
|
|
20230828,131300,656658460,3480,3480,3480,3480,178
|
|
20230828,131200,656039020,3485,3485,3485,3475,3476
|
|
20230828,131100,643941050,3490,3490,3490,3490,0
|
|
20230828,131000,643941050,3490,3490,3490,3490,1
|
|
20230828,130900,643937560,3485,3485,3485,3485,202
|
|
20230828,130800,643233590,3480,3480,3480,3480,11
|
|
20230828,130700,643195310,3480,3480,3480,3480,0
|
|
20230828,130600,643195310,3480,3480,3480,3480,611
|
|
20230828,130500,641069030,3480,3480,3480,3480,50
|
|
20230828,130400,640895030,3480,3490,3490,3480,131
|
|
20230828,130300,640439140,3490,3480,3490,3480,101
|
|
20230828,130200,640087650,3485,3485,3485,3485,0
|
|
20230828,130100,640087650,3485,3485,3485,3485,350
|
|
20230828,130000,638867900,3485,3480,3485,3480,214
|
|
20230828,125900,638122370,3485,3475,3485,3475,678
|
|
20230828,125800,635763060,3480,3480,3480,3480,434
|
|
20230828,125700,634252740,3480,3485,3485,3480,318
|
|
20230828,125600,633145100,3485,3475,3485,3475,970
|
|
20230828,125500,629774340,3475,3475,3475,3475,32
|
|
20230828,125400,629663140,3470,3470,3470,3465,1001
|
|
20230828,125300,626190100,3475,3475,3475,3475,0
|
|
20230828,125200,626190100,3475,3475,3475,3475,0
|
|
20230828,125100,626190100,3475,3480,3480,3475,359
|
|
20230828,125000,624942570,3475,3475,3475,3475,166
|
|
20230828,124900,624365720,3475,3475,3480,3475,64
|
|
20230828,124800,624143315,3475,3475,3475,3470,1738
|
|
20230828,124700,618110790,3480,3480,3480,3480,0
|
|
20230828,124600,618110790,3480,3480,3480,3480,53
|
|
20230828,124500,617926350,3480,3480,3480,3480,0
|
|
20230828,124400,617926350,3480,3480,3480,3480,20
|
|
20230828,124300,617856750,3480,3480,3480,3480,0
|
|
20230828,124200,617856750,3480,3480,3480,3480,1
|
|
20230828,124100,617853270,3475,3475,3475,3475,40
|
|
20230828,124000,617714270,3485,3475,3485,3475,943
|
|
20230828,123900,614437335,3470,3470,3470,3470,148
|
|
20230828,123800,613923775,3475,3475,3475,3475,152
|
|
20230828,123700,613395575,3475,3475,3475,3475,17
|
|
20230828,123600,613336500,3475,3475,3475,3475,0
|
|
20230828,123500,613336500,3475,3475,3475,3475,0
|
|
20230828,123400,613336500,3475,3475,3475,3470,408
|
|
20230828,123300,611920230,3475,3475,3475,3475,0
|
|
20230828,123200,611920230,3475,3475,3475,3475,31
|
|
20230828,123100,611812505,3475,3475,3475,3475,181
|
|
20230828,123000,611183530,3475,3475,3475,3470,340
|
|
20230828,122900,610002035,3475,3475,3475,3475,660
|
|
20230828,122800,607708535,3475,3475,3475,3475,1
|
|
20230828,122700,607705060,3475,3475,3475,3475,4
|
|
20230828,122600,607691160,3470,3470,3470,3470,677
|
|
20230828,122500,605341970,3470,3475,3475,3470,969
|
|
20230828,122400,601979275,3475,3475,3475,3475,6
|
|
20230828,122300,601958425,3475,3475,3475,3475,283
|
|
20230828,122200,600975000,3475,3480,3480,3475,18
|
|
20230828,122100,600912445,3475,3480,3480,3475,690
|
|
20230828,122000,598514670,3480,3480,3480,3480,5
|
|
20230828,121900,598497270,3480,3480,3480,3480,1
|
|
20230828,121800,598493790,3475,3480,3480,3475,283
|
|
20230828,121700,597508955,3480,3480,3480,3480,3
|
|
20230828,121600,597498515,3485,3485,3485,3485,0
|
|
20230828,121500,597498515,3485,3480,3485,3480,82
|
|
20230828,121400,597212750,3490,3490,3490,3490,0
|
|
20230828,121300,597212750,3490,3490,3490,3490,0
|
|
20230828,121200,597212750,3490,3490,3490,3490,0
|
|
20230828,121100,597212750,3490,3490,3490,3490,0
|
|
20230828,121000,597212750,3490,3490,3490,3490,8
|
|
20230828,120900,597184830,3490,3490,3490,3490,0
|
|
20230828,120800,597184830,3490,3490,3490,3490,0
|
|
20230828,120700,597184830,3490,3490,3490,3480,50
|
|
20230828,120600,597010370,3490,3490,3490,3490,0
|
|
20230828,120500,597010370,3490,3480,3490,3480,294
|
|
20230828,120400,595987240,3485,3485,3485,3485,7
|
|
20230828,120300,595962845,3490,3490,3490,3490,3
|
|
20230828,120200,595952375,3485,3480,3485,3475,2755
|
|
20230828,120100,586364275,3485,3490,3490,3485,3470
|
|
20230828,120000,574264715,3495,3495,3495,3495,358
|
|
20230828,115900,573013505,3495,3495,3495,3495,500
|
|
20230828,115800,571266005,3495,3495,3495,3495,0
|
|
20230828,115700,571266005,3495,3495,3495,3495,1277
|
|
20230828,115600,566802890,3500,3500,3500,3500,0
|
|
20230828,115500,566802890,3500,3500,3500,3500,0
|
|
20230828,115400,566802890,3500,3500,3500,3500,0
|
|
20230828,115300,566802890,3500,3500,3500,3500,0
|
|
20230828,115200,566802890,3500,3500,3500,3500,0
|
|
20230828,115100,566802890,3500,3500,3500,3500,0
|
|
20230828,115000,566802890,3500,3500,3500,3500,1
|
|
20230828,114900,566799390,3495,3495,3495,3495,150
|
|
20230828,114800,566275140,3500,3500,3500,3500,93
|
|
20230828,114700,565949640,3500,3500,3500,3500,100
|
|
20230828,114600,565599640,3500,3500,3500,3500,4088
|
|
20230828,114500,551291640,3500,3495,3500,3495,2099
|
|
20230828,114400,543949700,3495,3495,3495,3495,0
|
|
20230828,114300,543949700,3495,3495,3495,3495,0
|
|
20230828,114200,543949700,3495,3495,3495,3495,0
|
|
20230828,114100,543949700,3495,3495,3495,3495,10
|
|
20230828,114000,543914750,3495,3480,3495,3480,423
|
|
20230828,113900,542442695,3480,3495,3495,3480,2011
|
|
20230828,113800,535441690,3495,3495,3495,3495,0
|
|
20230828,113700,535441690,3495,3495,3495,3495,0
|
|
20230828,113600,535441690,3495,3495,3495,3495,0
|
|
20230828,113500,535441690,3495,3495,3495,3495,0
|
|
20230828,113400,535441690,3495,3495,3495,3495,0
|
|
20230828,113300,535441690,3495,3495,3495,3495,0
|
|
20230828,113200,535441690,3495,3495,3495,3490,509
|
|
20230828,113100,533665235,3495,3495,3495,3495,1
|
|
20230828,113000,533661740,3490,3490,3490,3490,6
|
|
20230828,112900,533640800,3495,3495,3495,3495,193
|
|
20230828,112800,532966265,3495,3495,3495,3495,0
|
|
20230828,112700,532966265,3495,3495,3495,3495,5
|
|
20230828,112600,532948790,3495,3495,3495,3495,53
|
|
20230828,112500,532763555,3495,3495,3495,3495,0
|
|
20230828,112400,532763555,3495,3495,3495,3495,1
|
|
20230828,112300,532760060,3490,3490,3490,3490,631
|
|
20230828,112200,530557870,3495,3495,3495,3495,0
|
|
20230828,112100,530557870,3495,3495,3495,3495,5
|
|
20230828,112000,530540395,3495,3495,3495,3495,0
|
|
20230828,111900,530540395,3495,3495,3495,3495,0
|
|
20230828,111800,530540395,3495,3485,3495,3485,1462
|
|
20230828,111700,525445315,3490,3500,3500,3490,565
|
|
20230828,111600,523472965,3500,3500,3500,3500,0
|
|
20230828,111500,523472965,3500,3500,3500,3500,0
|
|
20230828,111400,523472965,3500,3500,3500,3500,0
|
|
20230828,111300,523472965,3500,3500,3500,3500,5
|
|
20230828,111200,523455465,3500,3500,3500,3500,0
|
|
20230828,111100,523455465,3500,3495,3500,3495,104
|
|
20230828,111000,523091980,3495,3490,3495,3490,608
|
|
20230828,110900,520967530,3490,3490,3490,3490,793
|
|
20230828,110800,518199960,3490,3485,3490,3485,2306
|
|
20230828,110700,510163545,3480,3480,3480,3480,1200
|
|
20230828,110600,505987545,3485,3485,3485,3485,0
|
|
20230828,110500,505987545,3485,3485,3485,3485,0
|
|
20230828,110400,505987545,3485,3485,3485,3485,1
|
|
20230828,110300,505984060,3480,3480,3480,3480,0
|
|
20230828,110200,505984060,3480,3480,3480,3480,59
|
|
20230828,110100,505778740,3485,3485,3485,3485,0
|
|
20230828,110000,505778740,3485,3485,3485,3485,0
|
|
20230828,105900,505778740,3485,3485,3485,3485,0
|
|
20230828,105800,505778740,3485,3480,3485,3480,206
|
|
20230828,105700,505061855,3480,3480,3480,3480,797
|
|
20230828,105600,502288295,3485,3485,3485,3485,190
|
|
20230828,105500,501626145,3485,3485,3485,3485,0
|
|
20230828,105400,501626145,3485,3480,3485,3480,1151
|
|
20230828,105300,497620660,3485,3485,3485,3485,108
|
|
20230828,105200,497244280,3480,3480,3480,3480,1
|
|
20230828,105100,497240800,3485,3485,3485,3485,447
|
|
20230828,105000,495683005,3485,3485,3485,3485,0
|
|
20230828,104900,495683005,3485,3485,3485,3485,0
|
|
20230828,104800,495683005,3485,3485,3485,3485,200
|
|
20230828,104700,494986005,3490,3490,3490,3490,0
|
|
20230828,104600,494986005,3490,3490,3490,3490,0
|
|
20230828,104500,494986005,3490,3490,3490,3490,0
|
|
20230828,104400,494986005,3490,3490,3490,3490,0
|
|
20230828,104300,494986005,3490,3490,3490,3480,525
|
|
20230828,104200,493153845,3490,3485,3490,3485,1392
|
|
20230828,104100,488302095,3480,3480,3480,3480,0
|
|
20230828,104000,488302095,3480,3480,3480,3480,2751
|
|
20230828,103900,478728615,3465,3465,3465,3465,2118
|
|
20230828,103800,471389745,3465,3455,3465,3450,2448
|
|
20230828,103700,462920930,3460,3460,3460,3460,562
|
|
20230828,103600,460976410,3455,3460,3460,3455,2015
|
|
20230828,103500,454005650,3460,3460,3460,3460,568
|
|
20230828,103400,452040370,3460,3460,3460,3460,1719
|
|
20230828,103300,446092630,3460,3455,3460,3450,3007
|
|
20230828,103200,435704190,3460,3455,3460,3455,1193
|
|
20230828,103100,431580820,3455,3465,3465,3455,3551
|
|
20230828,103000,419295255,3465,3470,3470,3465,1421
|
|
20230828,102900,414368160,3470,3470,3470,3470,105
|
|
20230828,102800,414003810,3470,3465,3470,3465,1752
|
|
20230828,102700,407929340,3460,3465,3465,3460,1250
|
|
20230828,102600,403603090,3460,3465,3465,3460,708
|
|
20230828,102500,401153405,3455,3425,3455,3425,1323
|
|
20230828,102400,396591275,3425,3475,3480,3320,27286
|
|
20230828,102300,303056000,3480,3480,3480,3475,947
|
|
20230828,102200,299761425,3480,3480,3480,3480,22
|
|
20230828,102100,299684865,3475,3480,3480,3475,563
|
|
20230828,102000,297728410,3480,3480,3480,3480,232
|
|
20230828,101900,296921050,3480,3475,3480,3475,602
|
|
20230828,101800,294828560,3475,3480,3480,3475,22
|
|
20230828,101700,294752085,3480,3475,3480,3475,157
|
|
20230828,101600,294206505,3475,3480,3480,3475,205
|
|
20230828,101500,293494105,3480,3475,3480,3475,701
|
|
20230828,101400,291055625,3480,3480,3480,3480,55
|
|
20230828,101300,290864225,3480,3480,3480,3480,600
|
|
20230828,101200,288776225,3480,3480,3480,3480,6
|
|
20230828,101100,288755345,3475,3475,3475,3475,500
|
|
20230828,101000,287017845,3475,3475,3475,3475,14
|
|
20230828,100900,286969195,3475,3480,3480,3475,1180
|
|
20230828,100800,282862945,3480,3480,3480,3480,255
|
|
20230828,100700,281975545,3480,3480,3485,3480,1514
|
|
20230828,100600,276704955,3480,3480,3480,3480,575
|
|
20230828,100500,274703955,3475,3485,3485,3475,1226
|
|
20230828,100400,270437200,3485,3485,3485,3485,90
|
|
20230828,100300,270123550,3485,3485,3485,3485,1485
|
|
20230828,100200,264948325,3490,3485,3490,3485,2782
|
|
20230828,100100,255253015,3490,3490,3490,3490,0
|
|
20230828,100000,255253015,3490,3490,3490,3485,110
|
|
20230828,095900,254869615,3490,3490,3490,3490,337
|
|
20230828,095800,253693485,3490,3490,3490,3490,1100
|
|
20230828,095700,249854485,3490,3490,3490,3490,300
|
|
20230828,095600,248807485,3490,3490,3490,3490,3000
|
|
20230828,095500,238337485,3490,3490,3490,3490,120
|
|
20230828,095400,237918685,3495,3495,3495,3495,200
|
|
20230828,095300,237219685,3495,3495,3495,3495,567
|
|
20230828,095200,235238020,3495,3495,3495,3495,450
|
|
20230828,095100,233665270,3495,3495,3495,3495,50
|
|
20230828,095000,233490520,3495,3495,3495,3495,105
|
|
20230828,094900,233123545,3495,3495,3495,3495,700
|
|
20230828,094800,230677045,3495,3495,3495,3495,300
|
|
20230828,094700,229628545,3495,3495,3495,3495,320
|
|
20230828,094600,228510145,3500,3495,3500,3495,501
|
|
20230828,094500,226759145,3495,3495,3495,3495,192
|
|
20230828,094400,226088105,3495,3495,3500,3495,1328
|
|
20230828,094300,221446740,3495,3495,3495,3495,0
|
|
20230828,094200,221446740,3495,3495,3500,3495,1067
|
|
20230828,094100,217716740,3495,3500,3500,3495,101
|
|
20230828,094000,217363740,3495,3495,3500,3495,180
|
|
20230828,093900,216734635,3500,3500,3505,3500,180
|
|
20230828,093800,216104630,3505,3505,3505,3505,6
|
|
20230828,093700,216083600,3500,3505,3510,3500,4437
|
|
20230828,093600,200542700,3505,3500,3505,3495,601
|
|
20230828,093500,198440695,3500,3500,3500,3500,3460
|
|
20230828,093400,186330695,3505,3505,3505,3500,3613
|
|
20230828,093300,173682400,3500,3505,3505,3500,3646
|
|
20230828,093200,160921275,3510,3505,3510,3505,379
|
|
20230828,093100,159592860,3510,3520,3520,3510,106
|
|
20230828,093000,159220790,3520,3520,3520,3520,50
|
|
20230828,092900,159044790,3520,3520,3520,3520,0
|
|
20230828,092800,159044790,3520,3520,3520,3520,226
|
|
20230828,092700,158249270,3520,3510,3520,3510,3263
|
|
20230828,092600,146795055,3510,3510,3510,3510,0
|
|
20230828,092500,146795055,3510,3510,3510,3510,0
|
|
20230828,092400,146795055,3510,3510,3510,3510,8
|
|
20230828,092300,146766975,3500,3505,3510,3500,356
|
|
20230828,092200,145520940,3510,3510,3510,3510,181
|
|
20230828,092100,144885630,3515,3515,3515,3515,0
|
|
20230828,092000,144885630,3515,3515,3515,3515,0
|
|
20230828,091900,144885630,3515,3520,3520,3515,309
|
|
20230828,091800,143797995,3520,3520,3520,3520,5
|
|
20230828,091700,143780395,3520,3515,3520,3510,1943
|
|
20230828,091600,136950725,3505,3500,3505,3500,1681
|
|
20230828,091500,131065830,3500,3505,3505,3500,111
|
|
20230828,091400,130676800,3505,3505,3505,3505,1285
|
|
20230828,091300,126172875,3505,3505,3505,3505,39
|
|
20230828,091200,126036180,3515,3495,3515,3495,3166
|
|
20230828,091100,114947970,3490,3490,3495,3490,3800
|
|
20230828,091000,101682185,3490,3505,3505,3485,4179
|
|
20230828,090900,87076925,3510,3505,3510,3505,132
|
|
20230828,090800,86614260,3505,3510,3520,3500,663
|
|
20230828,090700,84289320,3520,3520,3520,3500,305
|
|
20230828,090600,83215900,3520,3520,3520,3510,877
|
|
20230828,090500,80129840,3505,3490,3505,3490,764
|
|
20230828,090400,77456415,3480,3490,3490,3475,4239
|
|
20230828,090300,62689200,3495,3500,3500,3490,1539
|
|
20230828,090200,57316535,3500,3525,3525,3500,3400
|
|
20230828,090100,45382335,3530,3555,3555,3515,4098
|
|
20230828,090000,30958175,3600,3485,3600,3485,8655
|