607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,190400,922699670,3470,3470,3470,3470,1532
|
|
20230829,190300,922699670,3470,3470,3470,3470,0
|
|
20230829,190200,922699670,3470,3470,3470,3470,0
|
|
20230829,190100,922699670,3470,3470,3470,3470,0
|
|
20230829,190000,922699670,3470,3470,3470,3470,0
|
|
20230829,185900,922699670,3470,3470,3470,3470,0
|
|
20230829,185800,922699670,3470,3470,3470,3470,0
|
|
20230829,185700,922699670,3470,3470,3470,3470,0
|
|
20230829,185600,922699670,3470,3470,3470,3470,0
|
|
20230829,185500,922699670,3470,3470,3470,3470,0
|
|
20230829,185400,922699670,3470,3470,3470,3470,0
|
|
20230829,185300,922699670,3470,3470,3470,3470,0
|
|
20230829,185200,922699670,3470,3470,3470,3470,0
|
|
20230829,185100,922699670,3470,3470,3470,3470,0
|
|
20230829,185000,922699670,3470,3470,3470,3470,0
|
|
20230829,184900,922699670,3470,3470,3470,3470,0
|
|
20230829,184800,922699670,3470,3470,3470,3470,0
|
|
20230829,184700,922699670,3470,3470,3470,3470,0
|
|
20230829,184600,922699670,3470,3470,3470,3470,0
|
|
20230829,184500,922699670,3470,3470,3470,3470,0
|
|
20230829,184400,922699670,3470,3470,3470,3470,0
|
|
20230829,184300,922699670,3470,3470,3470,3470,0
|
|
20230829,184200,922699670,3470,3470,3470,3470,0
|
|
20230829,184100,922699670,3470,3470,3470,3470,0
|
|
20230829,184000,922699670,3470,3470,3470,3470,0
|
|
20230829,183900,922699670,3470,3470,3470,3470,0
|
|
20230829,183800,922699670,3470,3470,3470,3470,0
|
|
20230829,183700,922699670,3470,3470,3470,3470,0
|
|
20230829,183600,922699670,3470,3470,3470,3470,0
|
|
20230829,183500,922699670,3470,3470,3470,3470,0
|
|
20230829,183400,922699670,3470,3470,3470,3470,1532
|
|
20230829,183300,922699670,3470,3470,3470,3470,0
|
|
20230829,183200,922699670,3470,3470,3470,3470,0
|
|
20230829,183100,922699670,3470,3470,3470,3470,0
|
|
20230829,183000,922699670,3470,3470,3470,3470,0
|
|
20230829,182900,922699670,3470,3470,3470,3470,0
|
|
20230829,182800,922699670,3470,3470,3470,3470,0
|
|
20230829,182700,922699670,3470,3470,3470,3470,0
|
|
20230829,182600,922699670,3470,3470,3470,3470,0
|
|
20230829,182500,922699670,3470,3470,3470,3470,0
|
|
20230829,182400,922699670,3470,3470,3470,3470,0
|
|
20230829,182300,922699670,3470,3470,3470,3470,0
|
|
20230829,182200,922699670,3470,3470,3470,3470,0
|
|
20230829,182100,922699670,3470,3470,3470,3470,0
|
|
20230829,182000,922699670,3470,3470,3470,3470,0
|
|
20230829,181900,922699670,3470,3470,3470,3470,0
|
|
20230829,181800,922699670,3470,3470,3470,3470,0
|
|
20230829,181700,922699670,3470,3470,3470,3470,0
|
|
20230829,181600,922699670,3470,3470,3470,3470,0
|
|
20230829,181500,922699670,3470,3470,3470,3470,0
|
|
20230829,181400,922699670,3470,3470,3470,3470,0
|
|
20230829,181300,922699670,3470,3470,3470,3470,0
|
|
20230829,181200,922699670,3470,3470,3470,3470,0
|
|
20230829,181100,922699670,3470,3470,3470,3470,0
|
|
20230829,181000,922699670,3470,3470,3470,3470,0
|
|
20230829,180900,922699670,3470,3470,3470,3470,0
|
|
20230829,180800,922699670,3470,3470,3470,3470,0
|
|
20230829,180700,922699670,3470,3470,3470,3470,0
|
|
20230829,180600,922699670,3470,3470,3470,3470,0
|
|
20230829,180500,922699670,3470,3470,3470,3470,0
|
|
20230829,180400,922699670,3470,3470,3470,3470,1532
|
|
20230829,180300,922699670,3470,3470,3470,3470,0
|
|
20230829,180200,922699670,3470,3470,3470,3470,0
|
|
20230829,180100,922699670,3470,3470,3470,3470,0
|
|
20230829,180000,922699670,3470,3470,3470,3470,0
|
|
20230829,175900,922699670,3470,3470,3470,3470,0
|
|
20230829,175800,922699670,3470,3470,3470,3470,0
|
|
20230829,175700,922699670,3470,3470,3470,3470,0
|
|
20230829,175600,922699670,3470,3470,3470,3470,0
|
|
20230829,175500,922699670,3470,3470,3470,3470,0
|
|
20230829,175400,922699670,3470,3470,3470,3470,0
|
|
20230829,175300,922699670,3470,3470,3470,3470,0
|
|
20230829,175200,922699670,3470,3470,3470,3470,0
|
|
20230829,175100,922699670,3470,3470,3470,3470,0
|
|
20230829,175000,922699670,3470,3470,3470,3470,0
|
|
20230829,174900,922699670,3470,3470,3470,3470,0
|
|
20230829,174800,922699670,3470,3470,3470,3470,0
|
|
20230829,174700,922699670,3470,3470,3470,3470,0
|
|
20230829,174600,922699670,3470,3470,3470,3470,0
|
|
20230829,174500,922699670,3470,3470,3470,3470,0
|
|
20230829,174400,922699670,3470,3470,3470,3470,0
|
|
20230829,174300,922699670,3470,3470,3470,3470,0
|
|
20230829,174200,922699670,3470,3470,3470,3470,0
|
|
20230829,174100,922699670,3470,3470,3470,3470,0
|
|
20230829,174000,922699670,3470,3470,3470,3470,0
|
|
20230829,173900,922699670,3470,3470,3470,3470,0
|
|
20230829,173800,922699670,3470,3470,3470,3470,0
|
|
20230829,173700,922699670,3470,3470,3470,3470,0
|
|
20230829,173600,922699670,3470,3470,3470,3470,0
|
|
20230829,173500,922699670,3470,3470,3470,3470,0
|
|
20230829,173400,922699670,3470,3470,3470,3470,1532
|
|
20230829,173300,922699670,3470,3470,3470,3470,0
|
|
20230829,173200,922699670,3470,3470,3470,3470,0
|
|
20230829,173100,922699670,3470,3470,3470,3470,0
|
|
20230829,173000,922699670,3470,3470,3470,3470,0
|
|
20230829,172900,922699670,3470,3470,3470,3470,0
|
|
20230829,172800,922699670,3470,3470,3470,3470,0
|
|
20230829,172700,922699670,3470,3470,3470,3470,0
|
|
20230829,172600,922699670,3470,3470,3470,3470,0
|
|
20230829,172500,922699670,3470,3470,3470,3470,0
|
|
20230829,172400,922699670,3470,3470,3470,3470,0
|
|
20230829,172300,922699670,3470,3470,3470,3470,0
|
|
20230829,172200,922699670,3470,3470,3470,3470,0
|
|
20230829,172100,922699670,3470,3470,3470,3470,0
|
|
20230829,172000,922699670,3470,3470,3470,3470,0
|
|
20230829,171900,922699670,3470,3470,3470,3470,0
|
|
20230829,171800,922699670,3470,3470,3470,3470,0
|
|
20230829,171700,922699670,3470,3470,3470,3470,0
|
|
20230829,171600,922699670,3470,3470,3470,3470,0
|
|
20230829,171500,922699670,3470,3470,3470,3470,0
|
|
20230829,171400,922699670,3470,3470,3470,3470,0
|
|
20230829,171300,922699670,3470,3470,3470,3470,0
|
|
20230829,171200,922699670,3470,3470,3470,3470,0
|
|
20230829,171100,922699670,3470,3470,3470,3470,0
|
|
20230829,171000,922699670,3470,3470,3470,3470,0
|
|
20230829,170900,922699670,3470,3470,3470,3470,0
|
|
20230829,170800,922699670,3470,3470,3470,3470,0
|
|
20230829,170700,922699670,3470,3470,3470,3470,0
|
|
20230829,170600,922699670,3470,3470,3470,3470,0
|
|
20230829,170500,922699670,3470,3470,3470,3470,0
|
|
20230829,170400,922699670,3470,3470,3470,3470,1532
|
|
20230829,170300,922699670,3470,3470,3470,3470,0
|
|
20230829,170200,922699670,3470,3470,3470,3470,0
|
|
20230829,170100,922699670,3470,3470,3470,3470,0
|
|
20230829,170000,922699670,3470,3470,3470,3470,0
|
|
20230829,165900,922699670,3470,3470,3470,3470,0
|
|
20230829,165800,922699670,3470,3470,3470,3470,0
|
|
20230829,165700,922699670,3470,3470,3470,3470,0
|
|
20230829,165600,922699670,3470,3470,3470,3470,0
|
|
20230829,165500,922699670,3470,3470,3470,3470,0
|
|
20230829,165400,922699670,3470,3470,3470,3470,0
|
|
20230829,165300,922699670,3470,3470,3470,3470,0
|
|
20230829,165200,922699670,3470,3470,3470,3470,0
|
|
20230829,165100,922699670,3470,3470,3470,3470,0
|
|
20230829,165000,922699670,3470,3470,3470,3470,0
|
|
20230829,164900,922699670,3470,3470,3470,3470,0
|
|
20230829,164800,922699670,3470,3470,3470,3470,0
|
|
20230829,164700,922699670,3470,3470,3470,3470,0
|
|
20230829,164600,922699670,3470,3470,3470,3470,0
|
|
20230829,164500,922699670,3470,3470,3470,3470,0
|
|
20230829,164400,922699670,3470,3470,3470,3470,0
|
|
20230829,164300,922699670,3470,3470,3470,3470,0
|
|
20230829,164200,922699670,3470,3470,3470,3470,0
|
|
20230829,164100,922699670,3470,3470,3470,3470,0
|
|
20230829,164000,922699670,3470,3470,3470,3470,0
|
|
20230829,163900,922699670,3470,3470,3470,3470,0
|
|
20230829,163800,922699670,3470,3470,3470,3470,0
|
|
20230829,163700,922699670,3470,3470,3470,3470,0
|
|
20230829,163600,922699670,3470,3470,3470,3470,0
|
|
20230829,163500,922699670,3470,3470,3470,3470,0
|
|
20230829,163400,922699670,3470,3470,3470,3470,1532
|
|
20230829,163300,922699670,3470,3470,3470,3470,0
|
|
20230829,163200,922699670,3470,3470,3470,3470,0
|
|
20230829,163100,922699670,3470,3470,3470,3470,0
|
|
20230829,163000,922699670,3470,3470,3470,3470,0
|
|
20230829,162900,922699670,3470,3470,3470,3470,0
|
|
20230829,162800,922699670,3470,3470,3470,3470,0
|
|
20230829,162700,922699670,3470,3470,3470,3470,0
|
|
20230829,162600,922699670,3470,3470,3470,3470,0
|
|
20230829,162500,922699670,3470,3470,3470,3470,0
|
|
20230829,162400,922699670,3470,3470,3470,3470,0
|
|
20230829,162300,922699670,3470,3470,3470,3470,0
|
|
20230829,162200,922699670,3470,3470,3470,3470,0
|
|
20230829,162100,922699670,3470,3470,3470,3470,0
|
|
20230829,162000,922699670,3470,3470,3470,3470,0
|
|
20230829,161900,922699670,3470,3470,3470,3470,0
|
|
20230829,161800,922699670,3470,3470,3470,3470,0
|
|
20230829,161700,922699670,3470,3470,3470,3470,0
|
|
20230829,161600,922699670,3470,3470,3470,3470,0
|
|
20230829,161500,922699670,3470,3470,3470,3470,0
|
|
20230829,161400,922699670,3470,3470,3470,3470,0
|
|
20230829,161300,922699670,3470,3470,3470,3470,0
|
|
20230829,161200,922699670,3470,3470,3470,3470,0
|
|
20230829,161100,922699670,3470,3470,3470,3470,0
|
|
20230829,161000,922699670,3470,3470,3470,3470,0
|
|
20230829,160900,922699670,3470,3470,3470,3470,0
|
|
20230829,160800,922699670,3470,3470,3470,3470,0
|
|
20230829,160700,922699670,3470,3470,3470,3470,0
|
|
20230829,160600,922699670,3470,3470,3470,3470,0
|
|
20230829,160500,922699670,3470,3470,3470,3470,0
|
|
20230829,160400,922699670,3470,3470,3470,3470,1532
|
|
20230829,160300,922699670,3470,3470,3470,3470,0
|
|
20230829,160200,922699670,3470,3470,3470,3470,0
|
|
20230829,160100,922699670,3470,3470,3470,3470,0
|
|
20230829,160000,922699670,3470,3470,3470,3470,0
|
|
20230829,155900,922699670,3470,3470,3470,3470,0
|
|
20230829,155800,922699670,3470,3470,3470,3470,0
|
|
20230829,155700,922699670,3470,3470,3470,3470,0
|
|
20230829,155600,922699670,3470,3470,3470,3470,0
|
|
20230829,155500,922699670,3470,3470,3470,3470,0
|
|
20230829,155400,922699670,3470,3470,3470,3470,0
|
|
20230829,155300,922699670,3470,3470,3470,3470,0
|
|
20230829,155200,922699670,3470,3470,3470,3470,0
|
|
20230829,155100,922699670,3470,3470,3470,3470,0
|
|
20230829,155000,922699670,3470,3470,3470,3470,0
|
|
20230829,154900,922699670,3470,3470,3470,3470,0
|
|
20230829,154800,922699670,3470,3470,3470,3470,0
|
|
20230829,154700,922699670,3470,3470,3470,3470,0
|
|
20230829,154600,922699670,3470,3470,3470,3470,0
|
|
20230829,154500,922699670,3470,3470,3470,3470,0
|
|
20230829,154400,922699670,3470,3470,3470,3470,0
|
|
20230829,154300,922699670,3470,3470,3470,3470,0
|
|
20230829,154200,922699670,3470,3470,3470,3470,0
|
|
20230829,154100,922699670,3470,3470,3470,3470,0
|
|
20230829,154000,922699670,3470,3470,3470,3470,0
|
|
20230829,153900,922699670,3470,3470,3470,3470,0
|
|
20230829,153800,922699670,3470,3470,3470,3470,0
|
|
20230829,153700,922699670,3470,3470,3470,3470,0
|
|
20230829,153600,922699670,3470,3470,3470,3470,0
|
|
20230829,153500,922699670,3470,3470,3470,3470,0
|
|
20230829,153400,922699670,3470,3470,3470,3470,1532
|
|
20230829,153300,922699670,3470,3470,3470,3470,0
|
|
20230829,153200,922699670,3470,3470,3470,3470,0
|
|
20230829,153100,922699670,3470,3470,3470,3470,0
|
|
20230829,153000,922699670,3470,3470,3470,3470,1532
|
|
20230829,152900,917383630,3460,3460,3460,3460,0
|
|
20230829,152800,917383630,3460,3460,3460,3460,0
|
|
20230829,152700,917383630,3460,3460,3460,3460,0
|
|
20230829,152600,917383630,3460,3460,3460,3460,0
|
|
20230829,152500,917383630,3460,3460,3460,3460,0
|
|
20230829,152400,917383630,3460,3460,3460,3460,0
|
|
20230829,152300,917383630,3460,3460,3460,3460,0
|
|
20230829,152200,917383630,3460,3460,3460,3460,0
|
|
20230829,152100,917383630,3460,3460,3460,3460,0
|
|
20230829,152000,917383630,3460,3460,3460,3460,0
|
|
20230829,151900,917383630,3460,3460,3460,3460,276
|
|
20230829,151800,916428670,3455,3450,3455,3450,666
|
|
20230829,151700,914130670,3455,3455,3455,3455,30
|
|
20230829,151600,914027020,3455,3460,3460,3455,906
|
|
20230829,151500,910896260,3460,3465,3465,3460,10815
|
|
20230829,151400,873474785,3465,3465,3465,3465,5
|
|
20230829,151300,873457460,3465,3460,3465,3460,101
|
|
20230829,151200,873107995,3465,3465,3465,3465,227
|
|
20230829,151100,872321440,3465,3460,3465,3460,287
|
|
20230829,151000,871327665,3460,3460,3460,3460,2500
|
|
20230829,150900,862677665,3460,3455,3460,3445,1632
|
|
20230829,150800,857054785,3460,3450,3460,3450,3473
|
|
20230829,150700,845056680,3455,3450,3455,3450,3722
|
|
20230829,150600,832215775,3455,3455,3455,3455,300
|
|
20230829,150500,831179275,3455,3450,3455,3450,2
|
|
20230829,150400,831172370,3445,3450,3450,3445,1880
|
|
20230829,150300,824694235,3455,3455,3455,3455,1
|
|
20230829,150200,824690780,3455,3455,3455,3455,0
|
|
20230829,150100,824690780,3455,3455,3455,3455,0
|
|
20230829,150000,824690780,3455,3455,3455,3455,0
|
|
20230829,145900,824690780,3455,3455,3455,3455,500
|
|
20230829,145800,822963280,3455,3455,3455,3455,500
|
|
20230829,145700,821235780,3455,3455,3455,3455,100
|
|
20230829,145600,820890280,3455,3455,3455,3455,30
|
|
20230829,145500,820786630,3455,3455,3455,3455,853
|
|
20230829,145400,817839515,3460,3460,3460,3460,1
|
|
20230829,145300,817836055,3460,3460,3460,3460,0
|
|
20230829,145200,817836055,3460,3460,3460,3460,1589
|
|
20230829,145100,812338115,3460,3460,3460,3460,0
|
|
20230829,145000,812338115,3460,3460,3460,3460,2
|
|
20230829,144900,812331195,3460,3460,3460,3460,1
|
|
20230829,144800,812327735,3455,3455,3455,3455,1
|
|
20230829,144700,812324280,3455,3460,3460,3455,646
|
|
20230829,144600,810090620,3460,3460,3460,3460,0
|
|
20230829,144500,810090620,3460,3460,3460,3460,0
|
|
20230829,144400,810090620,3460,3460,3460,3460,7
|
|
20230829,144300,810066400,3460,3460,3460,3460,0
|
|
20230829,144200,810066400,3460,3460,3460,3460,1000
|
|
20230829,144100,806606400,3460,3460,3460,3460,0
|
|
20230829,144000,806606400,3460,3460,3460,3460,0
|
|
20230829,143900,806606400,3460,3460,3460,3460,0
|
|
20230829,143800,806606400,3460,3460,3460,3460,1
|
|
20230829,143700,806602940,3460,3460,3460,3460,55
|
|
20230829,143600,806412640,3460,3460,3460,3460,364
|
|
20230829,143500,805153200,3460,3455,3460,3455,1430
|
|
20230829,143400,800206150,3455,3455,3455,3455,1
|
|
20230829,143300,800202695,3455,3455,3455,3455,0
|
|
20230829,143200,800202695,3455,3455,3455,3455,300
|
|
20230829,143100,799166195,3455,3455,3455,3455,0
|
|
20230829,143000,799166195,3455,3455,3455,3455,6
|
|
20230829,142900,799145465,3450,3450,3450,3450,13
|
|
20230829,142800,799100615,3450,3450,3450,3450,100
|
|
20230829,142700,798755615,3450,3450,3450,3450,0
|
|
20230829,142600,798755615,3450,3450,3450,3450,200
|
|
20230829,142500,798065615,3455,3455,3455,3455,1
|
|
20230829,142400,798062160,3455,3455,3455,3455,34
|
|
20230829,142300,797944690,3460,3460,3460,3460,0
|
|
20230829,142200,797944690,3460,3460,3460,3455,106
|
|
20230829,142100,797578450,3455,3455,3455,3455,0
|
|
20230829,142000,797578450,3455,3460,3460,3455,518
|
|
20230829,141900,795787690,3465,3465,3465,3465,0
|
|
20230829,141800,795787690,3465,3465,3465,3465,0
|
|
20230829,141700,795787690,3465,3465,3465,3465,1300
|
|
20230829,141600,791283190,3455,3455,3455,3455,109
|
|
20230829,141500,790906595,3455,3450,3460,3450,2901
|
|
20230829,141400,780882590,3445,3445,3445,3445,0
|
|
20230829,141300,780882590,3445,3440,3445,3440,187
|
|
20230829,141200,780238965,3440,3440,3445,3440,749
|
|
20230829,141100,777660905,3440,3440,3440,3440,335
|
|
20230829,141000,776508505,3440,3440,3440,3440,89
|
|
20230829,140900,776202345,3440,3440,3440,3440,69
|
|
20230829,140800,775964985,3440,3440,3440,3440,70
|
|
20230829,140700,775724185,3440,3440,3440,3440,0
|
|
20230829,140600,775724185,3440,3440,3440,3440,0
|
|
20230829,140500,775724185,3440,3440,3440,3440,134
|
|
20230829,140400,775263225,3430,3430,3430,3430,0
|
|
20230829,140300,775263225,3430,3430,3430,3430,0
|
|
20230829,140200,775263225,3430,3430,3430,3430,350
|
|
20230829,140100,774062725,3440,3440,3440,3440,34
|
|
20230829,140000,773945765,3435,3440,3440,3435,149
|
|
20230829,135900,773433465,3440,3440,3440,3440,44
|
|
20230829,135800,773282105,3435,3445,3445,3435,105
|
|
20230829,135700,772921380,3445,3430,3445,3430,727
|
|
20230829,135600,770427110,3430,3425,3430,3425,392
|
|
20230829,135500,769084205,3430,3425,3430,3425,201
|
|
20230829,135400,768395775,3415,3450,3450,3405,28824
|
|
20230829,135300,669745560,3455,3455,3455,3455,169
|
|
20230829,135200,669161665,3455,3455,3455,3455,1331
|
|
20230829,135100,664563060,3455,3455,3455,3455,0
|
|
20230829,135000,664563060,3455,3455,3455,3455,100
|
|
20230829,134900,664217560,3455,3455,3455,3455,125
|
|
20230829,134800,663785685,3455,3455,3455,3455,0
|
|
20230829,134700,663785685,3455,3455,3455,3455,0
|
|
20230829,134600,663785685,3455,3455,3455,3455,75
|
|
20230829,134500,663526560,3455,3455,3455,3455,50
|
|
20230829,134400,663353810,3455,3455,3455,3455,253
|
|
20230829,134300,662479695,3455,3455,3455,3455,0
|
|
20230829,134200,662479695,3455,3455,3455,3455,10
|
|
20230829,134100,662445145,3455,3460,3460,3455,2
|
|
20230829,134000,662438230,3455,3460,3460,3455,550
|
|
20230829,133900,660537730,3460,3460,3460,3460,0
|
|
20230829,133800,660537730,3460,3460,3460,3460,43
|
|
20230829,133700,660388950,3450,3450,3450,3450,0
|
|
20230829,133600,660388950,3450,3450,3450,3450,329
|
|
20230829,133500,659253900,3450,3450,3450,3450,293
|
|
20230829,133400,658243050,3450,3450,3450,3450,302
|
|
20230829,133300,657201150,3450,3450,3450,3450,400
|
|
20230829,133200,655821150,3450,3450,3450,3450,0
|
|
20230829,133100,655821150,3450,3455,3460,3450,557
|
|
20230829,133000,653898005,3455,3455,3455,3455,1241
|
|
20230829,132900,649610350,3460,3460,3460,3460,38
|
|
20230829,132800,649478870,3460,3460,3460,3460,0
|
|
20230829,132700,649478870,3460,3460,3460,3460,6
|
|
20230829,132600,649458110,3460,3460,3460,3460,0
|
|
20230829,132500,649458110,3460,3460,3460,3460,0
|
|
20230829,132400,649458110,3460,3460,3460,3455,106
|
|
20230829,132300,649091375,3455,3460,3460,3455,308
|
|
20230829,132200,648027195,3455,3460,3460,3455,1046
|
|
20230829,132100,644413030,3455,3455,3455,3455,0
|
|
20230829,132000,644413030,3455,3455,3455,3455,99
|
|
20230829,131900,644070985,3455,3460,3460,3455,3001
|
|
20230829,131800,633687530,3460,3460,3460,3460,300
|
|
20230829,131700,632649530,3470,3470,3470,3470,0
|
|
20230829,131600,632649530,3470,3465,3470,3460,278
|
|
20230829,131500,631687635,3465,3465,3465,3465,100
|
|
20230829,131400,631341135,3475,3475,3475,3475,0
|
|
20230829,131300,631341135,3475,3475,3475,3475,0
|
|
20230829,131200,631341135,3475,3475,3475,3475,0
|
|
20230829,131100,631341135,3475,3475,3475,3475,138
|
|
20230829,131000,630861585,3460,3465,3465,3460,500
|
|
20230829,130900,629131300,3460,3465,3465,3460,501
|
|
20230829,130800,627397180,3460,3470,3475,3460,700
|
|
20230829,130700,624972425,3480,3475,3480,3460,3969
|
|
20230829,130600,611219120,3485,3475,3485,3475,344
|
|
20230829,130500,610020400,3475,3480,3480,3475,230
|
|
20230829,130400,609220810,3480,3480,3480,3480,100
|
|
20230829,130300,608872810,3480,3480,3480,3480,0
|
|
20230829,130200,608872810,3480,3480,3480,3480,3
|
|
20230829,130100,608862370,3480,3480,3480,3480,0
|
|
20230829,130000,608862370,3480,3475,3480,3475,1085
|
|
20230829,125900,605091570,3475,3475,3475,3470,1003
|
|
20230829,125800,601610130,3470,3470,3470,3470,0
|
|
20230829,125700,601610130,3470,3470,3470,3470,0
|
|
20230829,125600,601610130,3470,3470,3470,3470,0
|
|
20230829,125500,601610130,3470,3470,3470,3470,0
|
|
20230829,125400,601610130,3470,3470,3470,3470,0
|
|
20230829,125300,601610130,3470,3475,3475,3470,500
|
|
20230829,125200,599874185,3470,3475,3480,3470,2913
|
|
20230829,125100,589751400,3475,3475,3475,3475,300
|
|
20230829,125000,588708900,3475,3475,3475,3475,0
|
|
20230829,124900,588708900,3475,3480,3480,3475,2001
|
|
20230829,124800,581753300,3485,3485,3485,3485,7
|
|
20230829,124700,581728905,3480,3490,3490,3480,1078
|
|
20230829,124600,577971535,3490,3490,3490,3490,10
|
|
20230829,124500,577936635,3480,3485,3485,3480,2000
|
|
20230829,124400,570973745,3490,3490,3490,3490,0
|
|
20230829,124300,570973745,3490,3490,3490,3490,180
|
|
20230829,124200,570345545,3490,3490,3490,3490,500
|
|
20230829,124100,568600545,3490,3485,3490,3485,38
|
|
20230829,124000,568468065,3485,3485,3485,3485,3000
|
|
20230829,123900,558013065,3495,3495,3495,3495,0
|
|
20230829,123800,558013065,3495,3495,3495,3495,1
|
|
20230829,123700,558009570,3475,3475,3475,3475,0
|
|
20230829,123600,558009570,3475,3475,3475,3475,0
|
|
20230829,123500,558009570,3475,3475,3475,3475,0
|
|
20230829,123400,558009570,3475,3475,3475,3475,1009
|
|
20230829,123300,554503295,3475,3485,3485,3475,2812
|
|
20230829,123200,544726545,3485,3480,3485,3480,191
|
|
20230829,123100,544061365,3490,3480,3490,3480,1922
|
|
20230829,123000,537371685,3485,3485,3485,3485,6
|
|
20230829,122900,537350775,3480,3480,3480,3480,50
|
|
20230829,122800,537176775,3480,3485,3485,3470,1223
|
|
20230829,122700,532927805,3485,3485,3485,3485,2
|
|
20230829,122600,532920835,3480,3480,3480,3480,2200
|
|
20230829,122500,525264835,3490,3480,3490,3480,71
|
|
20230829,122400,525017715,3490,3490,3490,3490,0
|
|
20230829,122300,525017715,3490,3480,3490,3470,3618
|
|
20230829,122200,512448680,3475,3480,3480,3475,2930
|
|
20230829,122100,502265385,3480,3480,3480,3480,718
|
|
20230829,122000,499766745,3480,3480,3480,3480,100
|
|
20230829,121900,499418745,3480,3485,3485,3480,100
|
|
20230829,121800,499070725,3485,3485,3485,3485,474
|
|
20230829,121700,497418835,3485,3485,3485,3485,600
|
|
20230829,121600,495327835,3485,3490,3490,3485,600
|
|
20230829,121500,493236685,3490,3490,3490,3490,300
|
|
20230829,121400,492189685,3485,3485,3485,3485,1000
|
|
20230829,121300,488704685,3485,3485,3485,3485,0
|
|
20230829,121200,488704685,3485,3495,3495,3485,1400
|
|
20230829,121100,483823955,3495,3495,3495,3495,80
|
|
20230829,121000,483544355,3495,3495,3495,3495,881
|
|
20230829,120900,480465260,3495,3495,3495,3495,0
|
|
20230829,120800,480465260,3495,3495,3495,3495,629
|
|
20230829,120700,478266905,3495,3495,3495,3495,0
|
|
20230829,120600,478266905,3495,3500,3500,3490,2705
|
|
20230829,120500,468821225,3500,3500,3500,3500,1000
|
|
20230829,120400,465321225,3505,3505,3505,3505,0
|
|
20230829,120300,465321225,3505,3505,3505,3505,28
|
|
20230829,120200,465223085,3505,3505,3510,3505,1569
|
|
20230829,120100,459723330,3505,3495,3505,3495,669
|
|
20230829,120000,457382840,3495,3495,3495,3495,1
|
|
20230829,115900,457379345,3500,3495,3500,3495,472
|
|
20230829,115800,455727505,3500,3500,3500,3500,5
|
|
20230829,115700,455710005,3500,3500,3500,3500,0
|
|
20230829,115600,455710005,3500,3495,3500,3495,53
|
|
20230829,115500,455524655,3495,3495,3495,3495,100
|
|
20230829,115400,455175155,3500,3495,3500,3495,1202
|
|
20230829,115300,450969165,3495,3495,3495,3495,535
|
|
20230829,115200,449099340,3495,3495,3495,3495,0
|
|
20230829,115100,449099340,3495,3500,3505,3495,1341
|
|
20230829,115000,444406985,3500,3490,3500,3490,2440
|
|
20230829,114900,435882680,3480,3485,3485,3480,2
|
|
20230829,114800,435875715,3480,3480,3480,3480,190
|
|
20230829,114700,435214515,3485,3485,3485,3485,717
|
|
20230829,114600,432715770,3490,3490,3495,3490,774
|
|
20230829,114500,430014505,3495,3495,3495,3495,752
|
|
20230829,114400,427386265,3500,3495,3500,3495,4901
|
|
20230829,114300,410246435,3490,3495,3495,3490,995
|
|
20230829,114200,406769410,3500,3495,3500,3495,354
|
|
20230829,114100,405530860,3500,3495,3500,3495,2
|
|
20230829,114000,405523865,3500,3495,3500,3495,101
|
|
20230829,113900,405170865,3500,3500,3500,3500,10
|
|
20230829,113800,405135865,3500,3490,3500,3490,3120
|
|
20230829,113700,394236145,3485,3485,3485,3485,533
|
|
20230829,113600,392378640,3480,3480,3480,3480,0
|
|
20230829,113500,392378640,3480,3480,3480,3480,99
|
|
20230829,113400,392034120,3480,3480,3480,3480,0
|
|
20230829,113300,392034120,3480,3480,3480,3480,1
|
|
20230829,113200,392030640,3475,3475,3475,3475,44
|
|
20230829,113100,391877740,3480,3480,3480,3480,3
|
|
20230829,113000,391867300,3480,3480,3480,3480,195
|
|
20230829,112900,391188700,3480,3480,3480,3480,42
|
|
20230829,112800,391042540,3480,3480,3480,3480,0
|
|
20230829,112700,391042540,3480,3480,3480,3480,0
|
|
20230829,112600,391042540,3480,3480,3480,3480,3
|
|
20230829,112500,391032100,3480,3480,3480,3480,28
|
|
20230829,112400,390934660,3485,3480,3485,3480,611
|
|
20230829,112300,388807680,3475,3475,3475,3475,475
|
|
20230829,112200,387157055,3475,3475,3475,3475,0
|
|
20230829,112100,387157055,3475,3465,3475,3465,282
|
|
20230829,112000,386178605,3475,3475,3475,3475,0
|
|
20230829,111900,386178605,3475,3475,3475,3475,5
|
|
20230829,111800,386161230,3475,3475,3475,3475,4
|
|
20230829,111700,386147330,3465,3470,3470,3465,200
|
|
20230829,111600,385453750,3470,3470,3470,3470,1376
|
|
20230829,111500,380679030,3465,3465,3465,3465,30
|
|
20230829,111400,380575080,3470,3470,3470,3470,0
|
|
20230829,111300,380575080,3470,3465,3470,3465,759
|
|
20230829,111200,377943850,3460,3460,3460,3460,0
|
|
20230829,111100,377943850,3460,3460,3460,3460,0
|
|
20230829,111000,377943850,3460,3460,3460,3460,5
|
|
20230829,110900,377926550,3460,3470,3470,3460,550
|
|
20230829,110800,376022465,3470,3470,3470,3470,5
|
|
20230829,110700,376005115,3460,3460,3460,3460,0
|
|
20230829,110600,376005115,3460,3460,3460,3460,0
|
|
20230829,110500,376005115,3460,3460,3460,3460,1931
|
|
20230829,110400,369323855,3465,3465,3465,3465,0
|
|
20230829,110300,369323855,3465,3465,3465,3465,0
|
|
20230829,110200,369323855,3465,3465,3465,3465,771
|
|
20230829,110100,366652340,3465,3465,3465,3465,7
|
|
20230829,110000,366628085,3470,3470,3470,3470,1
|
|
20230829,105900,366624615,3465,3465,3465,3465,1347
|
|
20230829,105800,361957260,3465,3465,3465,3465,85
|
|
20230829,105700,361662735,3465,3465,3465,3465,0
|
|
20230829,105600,361662735,3465,3460,3465,3460,146
|
|
20230829,105500,361157540,3465,3460,3465,3460,420
|
|
20230829,105400,359704320,3455,3460,3460,3455,74
|
|
20230829,105300,359448450,3460,3460,3460,3460,65
|
|
20230829,105200,359223550,3455,3455,3455,3455,0
|
|
20230829,105100,359223550,3455,3460,3460,3455,49
|
|
20230829,105000,359054235,3460,3460,3460,3460,100
|
|
20230829,104900,358708235,3460,3460,3460,3460,94
|
|
20230829,104800,358382995,3460,3460,3460,3460,91
|
|
20230829,104700,358068135,3455,3455,3455,3455,100
|
|
20230829,104600,357722635,3460,3460,3460,3460,1
|
|
20230829,104500,357719175,3445,3440,3445,3435,2101
|
|
20230829,104400,350490690,3435,3435,3435,3435,537
|
|
20230829,104300,348646095,3440,3440,3440,3440,20
|
|
20230829,104200,348577295,3445,3445,3445,3445,13
|
|
20230829,104100,348532510,3445,3440,3445,3440,86
|
|
20230829,104000,348236260,3440,3450,3455,3440,3661
|
|
20230829,103900,335629000,3445,3455,3455,3445,822
|
|
20230829,103800,332792930,3455,3460,3460,3455,1380
|
|
20230829,103700,328021130,3460,3460,3460,3460,0
|
|
20230829,103600,328021130,3460,3465,3465,3460,305
|
|
20230829,103500,326965705,3465,3465,3465,3465,0
|
|
20230829,103400,326965705,3465,3465,3465,3460,102
|
|
20230829,103300,326612375,3470,3470,3470,3470,10
|
|
20230829,103200,326577675,3470,3470,3470,3470,0
|
|
20230829,103100,326577675,3470,3470,3470,3470,0
|
|
20230829,103000,326577675,3470,3470,3470,3470,3
|
|
20230829,102900,326567265,3470,3470,3470,3470,0
|
|
20230829,102800,326567265,3470,3470,3470,3470,20
|
|
20230829,102700,326497865,3470,3460,3470,3460,2059
|
|
20230829,102600,319372740,3460,3460,3460,3460,0
|
|
20230829,102500,319372740,3460,3460,3460,3460,920
|
|
20230829,102400,316189540,3460,3460,3460,3460,10
|
|
20230829,102300,316154940,3460,3460,3460,3460,60
|
|
20230829,102200,315947340,3460,3460,3460,3460,765
|
|
20230829,102100,313300440,3460,3460,3460,3460,0
|
|
20230829,102000,313300440,3460,3465,3465,3460,1357
|
|
20230829,101900,308602135,3470,3470,3470,3470,3
|
|
20230829,101800,308591725,3470,3470,3470,3470,200
|
|
20230829,101700,307897725,3470,3465,3470,3465,3
|
|
20230829,101600,307887325,3470,3470,3470,3465,1465
|
|
20230829,101500,302811070,3470,3460,3470,3460,2
|
|
20230829,101400,302804140,3470,3470,3470,3470,10
|
|
20230829,101300,302769440,3470,3470,3470,3470,101
|
|
20230829,101200,302418970,3470,3470,3470,3470,40
|
|
20230829,101100,302280170,3465,3470,3470,3465,187
|
|
20230829,101000,301632165,3470,3470,3470,3470,0
|
|
20230829,100900,301632165,3470,3470,3470,3470,140
|
|
20230829,100800,301146365,3475,3475,3475,3475,22
|
|
20230829,100700,301069915,3475,3460,3475,3460,1046
|
|
20230829,100600,297447695,3460,3460,3470,3460,89
|
|
20230829,100500,297139745,3460,3460,3460,3460,400
|
|
20230829,100400,295755745,3460,3455,3465,3455,2944
|
|
20230829,100300,285573735,3455,3460,3460,3455,185
|
|
20230829,100200,284934100,3470,3470,3470,3470,0
|
|
20230829,100100,284934100,3470,3460,3470,3460,4804
|
|
20230829,100000,268305015,3460,3455,3460,3450,2268
|
|
20230829,095900,260476955,3455,3455,3455,3455,253
|
|
20230829,095800,259602840,3455,3455,3455,3455,2
|
|
20230829,095700,259595930,3450,3450,3450,3450,106
|
|
20230829,095600,259230230,3450,3440,3450,3440,3953
|
|
20230829,095500,245630760,3440,3440,3440,3440,183
|
|
20230829,095400,245001240,3445,3445,3445,3445,29
|
|
20230829,095300,244901335,3445,3445,3445,3445,28
|
|
20230829,095200,244804875,3445,3445,3445,3445,105
|
|
20230829,095100,244443150,3450,3440,3450,3440,795
|
|
20230829,095000,241704000,3445,3445,3445,3435,4019
|
|
20230829,094900,227888035,3450,3450,3450,3450,12
|
|
20230829,094800,227846635,3455,3455,3455,3455,2
|
|
20230829,094700,227839725,3460,3460,3460,3460,2
|
|
20230829,094600,227832805,3460,3455,3460,3455,206
|
|
20230829,094500,227120070,3460,3445,3460,3440,4170
|
|
20230829,094400,212747590,3450,3455,3455,3450,69
|
|
20230829,094300,212509530,3455,3455,3455,3455,517
|
|
20230829,094200,210723295,3455,3460,3460,3440,929
|
|
20230829,094100,207522710,3460,3460,3460,3460,0
|
|
20230829,094000,207522710,3460,3460,3460,3455,282
|
|
20230829,093900,206548325,3465,3465,3465,3465,1
|
|
20230829,093800,206544860,3465,3455,3465,3455,456
|
|
20230829,093700,204969370,3465,3465,3465,3465,2
|
|
20230829,093600,204962440,3465,3460,3465,3460,2
|
|
20230829,093500,204955515,3465,3460,3465,3455,21
|
|
20230829,093400,204882850,3460,3465,3465,3460,139
|
|
20230829,093300,204401905,3460,3465,3465,3460,9
|
|
20230829,093200,204370745,3455,3460,3460,3455,1208
|
|
20230829,093100,200191685,3460,3455,3460,3455,313
|
|
20230829,093000,199110265,3455,3455,3455,3455,6
|
|
20230829,092900,199089535,3460,3450,3460,3450,155
|
|
20230829,092800,198554120,3450,3440,3450,3440,2
|
|
20230829,092700,198547230,3440,3455,3460,3440,855
|
|
20230829,092600,195595785,3455,3455,3455,3455,82
|
|
20230829,092500,195312475,3460,3460,3460,3460,1
|
|
20230829,092400,195309015,3460,3460,3460,3455,166
|
|
20230829,092300,194734880,3455,3450,3455,3450,1479
|
|
20230829,092200,189629080,3450,3440,3450,3440,1226
|
|
20230829,092100,185409810,3440,3445,3445,3440,289
|
|
20230829,092000,184415370,3450,3450,3450,3450,0
|
|
20230829,091900,184415370,3450,3465,3465,3450,1491
|
|
20230829,091800,179256285,3465,3470,3470,3465,642
|
|
20230829,091700,177031480,3470,3460,3470,3460,11
|
|
20230829,091600,176993320,3470,3460,3470,3460,1308
|
|
20230829,091500,172467620,3450,3440,3455,3415,4018
|
|
20230829,091400,158676075,3445,3440,3445,3435,1117
|
|
20230829,091300,154835605,3440,3445,3445,3440,208
|
|
20230829,091200,154119835,3450,3445,3450,3430,2455
|
|
20230829,091100,145671460,3445,3435,3445,3435,617
|
|
20230829,091000,143549375,3435,3445,3445,3415,1164
|
|
20230829,090900,139558060,3415,3430,3430,3415,2112
|
|
20230829,090800,132330705,3425,3435,3450,3425,3314
|
|
20230829,090700,120967145,3430,3445,3445,3430,1623
|
|
20230829,090600,115391005,3445,3435,3445,3425,2104
|
|
20230829,090500,108161045,3435,3415,3460,3415,10971
|
|
20230829,090400,70532090,3300,3300,3300,3300,0
|
|
20230829,090300,70532090,3300,3300,3300,3300,0
|
|
20230829,090200,70532090,3300,3485,3485,3300,20700
|
|
20230829,090100,1301170,3485,3485,3485,3485,102
|
|
20230829,090000,945700,3500,3460,3500,3460,271
|