662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,195900,311887750,3520,3520,3520,3520,5545
|
|
20230829,195800,311887750,3520,3520,3520,3520,0
|
|
20230829,195700,311887750,3520,3520,3520,3520,0
|
|
20230829,195600,311887750,3520,3520,3520,3520,0
|
|
20230829,195500,311887750,3520,3520,3520,3520,0
|
|
20230829,195400,311887750,3520,3520,3520,3520,0
|
|
20230829,195300,311887750,3520,3520,3520,3520,0
|
|
20230829,195200,311887750,3520,3520,3520,3520,0
|
|
20230829,195100,311887750,3520,3520,3520,3520,0
|
|
20230829,195000,311887750,3520,3520,3520,3520,0
|
|
20230829,194900,311887750,3520,3520,3520,3520,0
|
|
20230829,194800,311887750,3520,3520,3520,3520,0
|
|
20230829,194700,311887750,3520,3520,3520,3520,0
|
|
20230829,194600,311887750,3520,3520,3520,3520,0
|
|
20230829,194500,311887750,3520,3520,3520,3520,0
|
|
20230829,194400,311887750,3520,3520,3520,3520,0
|
|
20230829,194300,311887750,3520,3520,3520,3520,0
|
|
20230829,194200,311887750,3520,3520,3520,3520,0
|
|
20230829,194100,311887750,3520,3520,3520,3520,0
|
|
20230829,194000,311887750,3520,3520,3520,3520,0
|
|
20230829,193900,311887750,3520,3520,3520,3520,0
|
|
20230829,193800,311887750,3520,3520,3520,3520,0
|
|
20230829,193700,311887750,3520,3520,3520,3520,0
|
|
20230829,193600,311887750,3520,3520,3520,3520,0
|
|
20230829,193500,311887750,3520,3520,3520,3520,0
|
|
20230829,193400,311887750,3520,3520,3520,3520,0
|
|
20230829,193300,311887750,3520,3520,3520,3520,0
|
|
20230829,193200,311887750,3520,3520,3520,3520,0
|
|
20230829,193100,311887750,3520,3520,3520,3520,0
|
|
20230829,193000,311887750,3520,3520,3520,3520,0
|
|
20230829,192900,311887750,3520,3520,3520,3520,5545
|
|
20230829,192800,311887750,3520,3520,3520,3520,0
|
|
20230829,192700,311887750,3520,3520,3520,3520,0
|
|
20230829,192600,311887750,3520,3520,3520,3520,0
|
|
20230829,192500,311887750,3520,3520,3520,3520,0
|
|
20230829,192400,311887750,3520,3520,3520,3520,0
|
|
20230829,192300,311887750,3520,3520,3520,3520,0
|
|
20230829,192200,311887750,3520,3520,3520,3520,0
|
|
20230829,192100,311887750,3520,3520,3520,3520,0
|
|
20230829,192000,311887750,3520,3520,3520,3520,0
|
|
20230829,191900,311887750,3520,3520,3520,3520,0
|
|
20230829,191800,311887750,3520,3520,3520,3520,0
|
|
20230829,191700,311887750,3520,3520,3520,3520,0
|
|
20230829,191600,311887750,3520,3520,3520,3520,0
|
|
20230829,191500,311887750,3520,3520,3520,3520,0
|
|
20230829,191400,311887750,3520,3520,3520,3520,0
|
|
20230829,191300,311887750,3520,3520,3520,3520,0
|
|
20230829,191200,311887750,3520,3520,3520,3520,0
|
|
20230829,191100,311887750,3520,3520,3520,3520,0
|
|
20230829,191000,311887750,3520,3520,3520,3520,0
|
|
20230829,190900,311887750,3520,3520,3520,3520,0
|
|
20230829,190800,311887750,3520,3520,3520,3520,0
|
|
20230829,190700,311887750,3520,3520,3520,3520,0
|
|
20230829,190600,311887750,3520,3520,3520,3520,0
|
|
20230829,190500,311887750,3520,3520,3520,3520,0
|
|
20230829,190400,311887750,3520,3520,3520,3520,0
|
|
20230829,190300,311887750,3520,3520,3520,3520,0
|
|
20230829,190200,311887750,3520,3520,3520,3520,0
|
|
20230829,190100,311887750,3520,3520,3520,3520,0
|
|
20230829,190000,311887750,3520,3520,3520,3520,0
|
|
20230829,185900,311887750,3520,3520,3520,3520,5545
|
|
20230829,185800,311887750,3520,3520,3520,3520,0
|
|
20230829,185700,311887750,3520,3520,3520,3520,0
|
|
20230829,185600,311887750,3520,3520,3520,3520,0
|
|
20230829,185500,311887750,3520,3520,3520,3520,0
|
|
20230829,185400,311887750,3520,3520,3520,3520,0
|
|
20230829,185300,311887750,3520,3520,3520,3520,0
|
|
20230829,185200,311887750,3520,3520,3520,3520,0
|
|
20230829,185100,311887750,3520,3520,3520,3520,0
|
|
20230829,185000,311887750,3520,3520,3520,3520,0
|
|
20230829,184900,311887750,3520,3520,3520,3520,0
|
|
20230829,184800,311887750,3520,3520,3520,3520,0
|
|
20230829,184700,311887750,3520,3520,3520,3520,0
|
|
20230829,184600,311887750,3520,3520,3520,3520,0
|
|
20230829,184500,311887750,3520,3520,3520,3520,0
|
|
20230829,184400,311887750,3520,3520,3520,3520,0
|
|
20230829,184300,311887750,3520,3520,3520,3520,0
|
|
20230829,184200,311887750,3520,3520,3520,3520,0
|
|
20230829,184100,311887750,3520,3520,3520,3520,0
|
|
20230829,184000,311887750,3520,3520,3520,3520,0
|
|
20230829,183900,311887750,3520,3520,3520,3520,0
|
|
20230829,183800,311887750,3520,3520,3520,3520,0
|
|
20230829,183700,311887750,3520,3520,3520,3520,0
|
|
20230829,183600,311887750,3520,3520,3520,3520,0
|
|
20230829,183500,311887750,3520,3520,3520,3520,0
|
|
20230829,183400,311887750,3520,3520,3520,3520,0
|
|
20230829,183300,311887750,3520,3520,3520,3520,0
|
|
20230829,183200,311887750,3520,3520,3520,3520,0
|
|
20230829,183100,311887750,3520,3520,3520,3520,0
|
|
20230829,183000,311887750,3520,3520,3520,3520,0
|
|
20230829,182900,311887750,3520,3520,3520,3520,5545
|
|
20230829,182800,311887750,3520,3520,3520,3520,0
|
|
20230829,182700,311887750,3520,3520,3520,3520,0
|
|
20230829,182600,311887750,3520,3520,3520,3520,0
|
|
20230829,182500,311887750,3520,3520,3520,3520,0
|
|
20230829,182400,311887750,3520,3520,3520,3520,0
|
|
20230829,182300,311887750,3520,3520,3520,3520,0
|
|
20230829,182200,311887750,3520,3520,3520,3520,0
|
|
20230829,182100,311887750,3520,3520,3520,3520,0
|
|
20230829,182000,311887750,3520,3520,3520,3520,0
|
|
20230829,181900,311887750,3520,3520,3520,3520,0
|
|
20230829,181800,311887750,3520,3520,3520,3520,0
|
|
20230829,181700,311887750,3520,3520,3520,3520,0
|
|
20230829,181600,311887750,3520,3520,3520,3520,0
|
|
20230829,181500,311887750,3520,3520,3520,3520,0
|
|
20230829,181400,311887750,3520,3520,3520,3520,0
|
|
20230829,181300,311887750,3520,3520,3520,3520,0
|
|
20230829,181200,311887750,3520,3520,3520,3520,0
|
|
20230829,181100,311887750,3520,3520,3520,3520,0
|
|
20230829,181000,311887750,3520,3520,3520,3520,0
|
|
20230829,180900,311887750,3520,3520,3520,3520,0
|
|
20230829,180800,311887750,3520,3520,3520,3520,0
|
|
20230829,180700,311887750,3520,3520,3520,3520,0
|
|
20230829,180600,311887750,3520,3520,3520,3520,0
|
|
20230829,180500,311887750,3520,3520,3520,3520,0
|
|
20230829,180400,311887750,3520,3520,3520,3520,0
|
|
20230829,180300,311887750,3520,3520,3520,3520,0
|
|
20230829,180200,311887750,3520,3520,3520,3520,0
|
|
20230829,180100,311887750,3520,3520,3520,3520,0
|
|
20230829,180000,311887750,3520,3520,3520,3520,0
|
|
20230829,175900,311887750,3520,3520,3520,3520,5545
|
|
20230829,175800,311887750,3520,3520,3520,3520,0
|
|
20230829,175700,311887750,3520,3520,3520,3520,0
|
|
20230829,175600,311887750,3520,3520,3520,3520,0
|
|
20230829,175500,311887750,3520,3520,3520,3520,0
|
|
20230829,175400,311887750,3520,3520,3520,3520,0
|
|
20230829,175300,311887750,3520,3520,3520,3520,0
|
|
20230829,175200,311887750,3520,3520,3520,3520,0
|
|
20230829,175100,311887750,3520,3520,3520,3520,0
|
|
20230829,175000,311887750,3520,3520,3520,3520,0
|
|
20230829,174900,311887750,3520,3520,3520,3520,0
|
|
20230829,174800,311887750,3520,3520,3520,3520,0
|
|
20230829,174700,311887750,3520,3520,3520,3520,0
|
|
20230829,174600,311887750,3520,3520,3520,3520,0
|
|
20230829,174500,311887750,3520,3520,3520,3520,0
|
|
20230829,174400,311887750,3520,3520,3520,3520,0
|
|
20230829,174300,311887750,3520,3520,3520,3520,0
|
|
20230829,174200,311887750,3520,3520,3520,3520,0
|
|
20230829,174100,311887750,3520,3520,3520,3520,0
|
|
20230829,174000,311887750,3520,3520,3520,3520,0
|
|
20230829,173900,311887750,3520,3520,3520,3520,0
|
|
20230829,173800,311887750,3520,3520,3520,3520,0
|
|
20230829,173700,311887750,3520,3520,3520,3520,0
|
|
20230829,173600,311887750,3520,3520,3520,3520,0
|
|
20230829,173500,311887750,3520,3520,3520,3520,0
|
|
20230829,173400,311887750,3520,3520,3520,3520,0
|
|
20230829,173300,311887750,3520,3520,3520,3520,0
|
|
20230829,173200,311887750,3520,3520,3520,3520,0
|
|
20230829,173100,311887750,3520,3520,3520,3520,0
|
|
20230829,173000,311887750,3520,3520,3520,3520,0
|
|
20230829,172900,311887750,3520,3520,3520,3520,5545
|
|
20230829,172800,311887750,3520,3520,3520,3520,0
|
|
20230829,172700,311887750,3520,3520,3520,3520,0
|
|
20230829,172600,311887750,3520,3520,3520,3520,0
|
|
20230829,172500,311887750,3520,3520,3520,3520,0
|
|
20230829,172400,311887750,3520,3520,3520,3520,0
|
|
20230829,172300,311887750,3520,3520,3520,3520,0
|
|
20230829,172200,311887750,3520,3520,3520,3520,0
|
|
20230829,172100,311887750,3520,3520,3520,3520,0
|
|
20230829,172000,311887750,3520,3520,3520,3520,0
|
|
20230829,171900,311887750,3520,3520,3520,3520,0
|
|
20230829,171800,311887750,3520,3520,3520,3520,0
|
|
20230829,171700,311887750,3520,3520,3520,3520,0
|
|
20230829,171600,311887750,3520,3520,3520,3520,0
|
|
20230829,171500,311887750,3520,3520,3520,3520,0
|
|
20230829,171400,311887750,3520,3520,3520,3520,0
|
|
20230829,171300,311887750,3520,3520,3520,3520,0
|
|
20230829,171200,311887750,3520,3520,3520,3520,0
|
|
20230829,171100,311887750,3520,3520,3520,3520,0
|
|
20230829,171000,311887750,3520,3520,3520,3520,0
|
|
20230829,170900,311887750,3520,3520,3520,3520,0
|
|
20230829,170800,311887750,3520,3520,3520,3520,0
|
|
20230829,170700,311887750,3520,3520,3520,3520,0
|
|
20230829,170600,311887750,3520,3520,3520,3520,0
|
|
20230829,170500,311887750,3520,3520,3520,3520,0
|
|
20230829,170400,311887750,3520,3520,3520,3520,0
|
|
20230829,170300,311887750,3520,3520,3520,3520,0
|
|
20230829,170200,311887750,3520,3520,3520,3520,0
|
|
20230829,170100,311887750,3520,3520,3520,3520,0
|
|
20230829,170000,311887750,3520,3520,3520,3520,0
|
|
20230829,165900,311887750,3520,3520,3520,3520,5545
|
|
20230829,165800,311887750,3520,3520,3520,3520,0
|
|
20230829,165700,311887750,3520,3520,3520,3520,0
|
|
20230829,165600,311887750,3520,3520,3520,3520,0
|
|
20230829,165500,311887750,3520,3520,3520,3520,0
|
|
20230829,165400,311887750,3520,3520,3520,3520,0
|
|
20230829,165300,311887750,3520,3520,3520,3520,0
|
|
20230829,165200,311887750,3520,3520,3520,3520,0
|
|
20230829,165100,311887750,3520,3520,3520,3520,0
|
|
20230829,165000,311887750,3520,3520,3520,3520,0
|
|
20230829,164900,311887750,3520,3520,3520,3520,0
|
|
20230829,164800,311887750,3520,3520,3520,3520,0
|
|
20230829,164700,311887750,3520,3520,3520,3520,0
|
|
20230829,164600,311887750,3520,3520,3520,3520,0
|
|
20230829,164500,311887750,3520,3520,3520,3520,0
|
|
20230829,164400,311887750,3520,3520,3520,3520,0
|
|
20230829,164300,311887750,3520,3520,3520,3520,0
|
|
20230829,164200,311887750,3520,3520,3520,3520,0
|
|
20230829,164100,311887750,3520,3520,3520,3520,0
|
|
20230829,164000,311887750,3520,3520,3520,3520,0
|
|
20230829,163900,311887750,3520,3520,3520,3520,0
|
|
20230829,163800,311887750,3520,3520,3520,3520,0
|
|
20230829,163700,311887750,3520,3520,3520,3520,0
|
|
20230829,163600,311887750,3520,3520,3520,3520,0
|
|
20230829,163500,311887750,3520,3520,3520,3520,0
|
|
20230829,163400,311887750,3520,3520,3520,3520,0
|
|
20230829,163300,311887750,3520,3520,3520,3520,0
|
|
20230829,163200,311887750,3520,3520,3520,3520,0
|
|
20230829,163100,311887750,3520,3520,3520,3520,0
|
|
20230829,163000,311887750,3520,3520,3520,3520,0
|
|
20230829,162900,311887750,3520,3520,3520,3520,5545
|
|
20230829,162800,311887750,3520,3520,3520,3520,0
|
|
20230829,162700,311887750,3520,3520,3520,3520,0
|
|
20230829,162600,311887750,3520,3520,3520,3520,0
|
|
20230829,162500,311887750,3520,3520,3520,3520,0
|
|
20230829,162400,311887750,3520,3520,3520,3520,0
|
|
20230829,162300,311887750,3520,3520,3520,3520,0
|
|
20230829,162200,311887750,3520,3520,3520,3520,0
|
|
20230829,162100,311887750,3520,3520,3520,3520,0
|
|
20230829,162000,311887750,3520,3520,3520,3520,0
|
|
20230829,161900,311887750,3520,3520,3520,3520,0
|
|
20230829,161800,311887750,3520,3520,3520,3520,0
|
|
20230829,161700,311887750,3520,3520,3520,3520,0
|
|
20230829,161600,311887750,3520,3520,3520,3520,0
|
|
20230829,161500,311887750,3520,3520,3520,3520,0
|
|
20230829,161400,311887750,3520,3520,3520,3520,0
|
|
20230829,161300,311887750,3520,3520,3520,3520,0
|
|
20230829,161200,311887750,3520,3520,3520,3520,0
|
|
20230829,161100,311887750,3520,3520,3520,3520,0
|
|
20230829,161000,311887750,3520,3520,3520,3520,0
|
|
20230829,160900,311887750,3520,3520,3520,3520,0
|
|
20230829,160800,311887750,3520,3520,3520,3520,0
|
|
20230829,160700,311887750,3520,3520,3520,3520,0
|
|
20230829,160600,311887750,3520,3520,3520,3520,0
|
|
20230829,160500,311887750,3520,3520,3520,3520,0
|
|
20230829,160400,311887750,3520,3520,3520,3520,0
|
|
20230829,160300,311887750,3520,3520,3520,3520,0
|
|
20230829,160200,311887750,3520,3520,3520,3520,0
|
|
20230829,160100,311887750,3520,3520,3520,3520,0
|
|
20230829,160000,311887750,3520,3520,3520,3520,0
|
|
20230829,155900,311887750,3520,3520,3520,3520,5545
|
|
20230829,155800,311887750,3520,3520,3520,3520,0
|
|
20230829,155700,311887750,3520,3520,3520,3520,0
|
|
20230829,155600,311887750,3520,3520,3520,3520,0
|
|
20230829,155500,311887750,3520,3520,3520,3520,0
|
|
20230829,155400,311887750,3520,3520,3520,3520,0
|
|
20230829,155300,311887750,3520,3520,3520,3520,0
|
|
20230829,155200,311887750,3520,3520,3520,3520,0
|
|
20230829,155100,311887750,3520,3520,3520,3520,0
|
|
20230829,155000,311887750,3520,3520,3520,3520,0
|
|
20230829,154900,311887750,3520,3520,3520,3520,0
|
|
20230829,154800,311887750,3520,3520,3520,3520,0
|
|
20230829,154700,311887750,3520,3520,3520,3520,0
|
|
20230829,154600,311887750,3520,3520,3520,3520,0
|
|
20230829,154500,311887750,3520,3520,3520,3520,0
|
|
20230829,154400,311887750,3520,3520,3520,3520,0
|
|
20230829,154300,311887750,3520,3520,3520,3520,0
|
|
20230829,154200,311887750,3520,3520,3520,3520,0
|
|
20230829,154100,311887750,3520,3520,3520,3520,0
|
|
20230829,154000,311887750,3520,3520,3520,3520,0
|
|
20230829,153900,311887750,3520,3520,3520,3520,0
|
|
20230829,153800,311887750,3520,3520,3520,3520,0
|
|
20230829,153700,311887750,3520,3520,3520,3520,0
|
|
20230829,153600,311887750,3520,3520,3520,3520,0
|
|
20230829,153500,311887750,3520,3520,3520,3520,0
|
|
20230829,153400,311887750,3520,3520,3520,3520,0
|
|
20230829,153300,311887750,3520,3520,3520,3520,0
|
|
20230829,153200,311887750,3520,3520,3520,3520,0
|
|
20230829,153100,311887750,3520,3520,3520,3520,0
|
|
20230829,153000,311887750,3520,3520,3520,3520,5545
|
|
20230829,152900,292369350,3515,3515,3515,3515,0
|
|
20230829,152800,292369350,3515,3515,3515,3515,0
|
|
20230829,152700,292369350,3515,3515,3515,3515,0
|
|
20230829,152600,292369350,3515,3515,3515,3515,0
|
|
20230829,152500,292369350,3515,3515,3515,3515,0
|
|
20230829,152400,292369350,3515,3515,3515,3515,0
|
|
20230829,152300,292369350,3515,3515,3515,3515,0
|
|
20230829,152200,292369350,3515,3515,3515,3515,0
|
|
20230829,152100,292369350,3515,3515,3515,3515,0
|
|
20230829,152000,292369350,3515,3515,3515,3515,0
|
|
20230829,151900,292369350,3515,3515,3515,3515,10
|
|
20230829,151800,292334200,3520,3520,3520,3520,0
|
|
20230829,151700,292334200,3520,3505,3520,3505,62
|
|
20230829,151600,292116865,3505,3520,3520,3505,356
|
|
20230829,151500,290864165,3520,3515,3520,3505,735
|
|
20230829,151400,288285955,3515,3515,3515,3515,1
|
|
20230829,151300,288282440,3520,3520,3520,3520,0
|
|
20230829,151200,288282440,3520,3510,3520,3500,1328
|
|
20230829,151100,283619040,3510,3510,3510,3510,0
|
|
20230829,151000,283619040,3510,3515,3515,3505,17
|
|
20230829,150900,283559410,3520,3520,3520,3520,9
|
|
20230829,150800,283527730,3495,3500,3525,3495,981
|
|
20230829,150700,280089160,3500,3490,3505,3485,1006
|
|
20230829,150600,276574770,3490,3490,3490,3490,2
|
|
20230829,150500,276567790,3490,3490,3490,3490,111
|
|
20230829,150400,276180400,3490,3490,3490,3490,10
|
|
20230829,150300,276145500,3490,3490,3490,3490,145
|
|
20230829,150200,275639450,3490,3490,3490,3490,5
|
|
20230829,150100,275622000,3490,3490,3490,3490,0
|
|
20230829,150000,275622000,3490,3490,3490,3490,0
|
|
20230829,145900,275622000,3490,3490,3490,3470,462
|
|
20230829,145800,274018820,3475,3480,3490,3475,343
|
|
20230829,145700,272826250,3490,3490,3490,3490,0
|
|
20230829,145600,272826250,3490,3490,3490,3490,0
|
|
20230829,145500,272826250,3490,3490,3490,3490,0
|
|
20230829,145400,272826250,3490,3490,3490,3490,0
|
|
20230829,145300,272826250,3490,3490,3490,3490,0
|
|
20230829,145200,272826250,3490,3490,3490,3490,0
|
|
20230829,145100,272826250,3490,3480,3490,3480,4
|
|
20230829,145000,272812310,3490,3490,3490,3490,0
|
|
20230829,144900,272812310,3490,3485,3490,3485,15
|
|
20230829,144800,272760030,3485,3485,3485,3485,0
|
|
20230829,144700,272760030,3485,3480,3485,3480,3
|
|
20230829,144600,272749585,3490,3490,3490,3490,0
|
|
20230829,144500,272749585,3490,3490,3490,3490,0
|
|
20230829,144400,272749585,3490,3485,3490,3485,117
|
|
20230829,144300,272341835,3485,3485,3485,3485,0
|
|
20230829,144200,272341835,3485,3480,3490,3480,120
|
|
20230829,144100,271924135,3490,3490,3490,3490,0
|
|
20230829,144000,271924135,3490,3490,3490,3490,0
|
|
20230829,143900,271924135,3490,3490,3490,3490,75
|
|
20230829,143800,271662385,3490,3490,3490,3490,0
|
|
20230829,143700,271662385,3490,3490,3490,3490,0
|
|
20230829,143600,271662385,3490,3480,3490,3480,12
|
|
20230829,143500,271620605,3490,3475,3490,3475,1866
|
|
20230829,143400,265129610,3480,3480,3480,3480,0
|
|
20230829,143300,265129610,3480,3480,3480,3480,0
|
|
20230829,143200,265129610,3480,3480,3480,3480,0
|
|
20230829,143100,265129610,3480,3480,3480,3480,0
|
|
20230829,143000,265129610,3480,3480,3480,3480,0
|
|
20230829,142900,265129610,3480,3480,3480,3480,2
|
|
20230829,142800,265122650,3485,3485,3485,3485,0
|
|
20230829,142700,265122650,3485,3485,3485,3485,0
|
|
20230829,142600,265122650,3485,3485,3485,3485,1
|
|
20230829,142500,265119165,3485,3485,3485,3485,0
|
|
20230829,142400,265119165,3485,3485,3485,3485,0
|
|
20230829,142300,265119165,3485,3485,3485,3485,0
|
|
20230829,142200,265119165,3485,3485,3485,3485,0
|
|
20230829,142100,265119165,3485,3485,3485,3485,0
|
|
20230829,142000,265119165,3485,3485,3485,3485,0
|
|
20230829,141900,265119165,3485,3480,3485,3480,100
|
|
20230829,141800,264770670,3485,3485,3485,3485,0
|
|
20230829,141700,264770670,3485,3485,3485,3485,1
|
|
20230829,141600,264767185,3465,3465,3465,3465,15
|
|
20230829,141500,264715210,3485,3485,3485,3485,0
|
|
20230829,141400,264715210,3485,3485,3485,3485,0
|
|
20230829,141300,264715210,3485,3485,3485,3485,0
|
|
20230829,141200,264715210,3485,3475,3485,3465,231
|
|
20230829,141100,263914235,3485,3485,3485,3485,0
|
|
20230829,141000,263914235,3485,3485,3485,3485,0
|
|
20230829,140900,263914235,3485,3485,3485,3485,0
|
|
20230829,140800,263914235,3485,3485,3485,3485,0
|
|
20230829,140700,263914235,3485,3485,3485,3485,0
|
|
20230829,140600,263914235,3485,3485,3485,3485,0
|
|
20230829,140500,263914235,3485,3485,3485,3485,0
|
|
20230829,140400,263914235,3485,3485,3485,3485,0
|
|
20230829,140300,263914235,3485,3485,3485,3485,0
|
|
20230829,140200,263914235,3485,3485,3485,3485,0
|
|
20230829,140100,263914235,3485,3485,3485,3485,0
|
|
20230829,140000,263914235,3485,3470,3485,3470,492
|
|
20230829,135900,262206850,3470,3470,3470,3470,0
|
|
20230829,135800,262206850,3470,3470,3470,3470,0
|
|
20230829,135700,262206850,3470,3470,3470,3470,29
|
|
20230829,135600,262106220,3470,3470,3470,3470,1000
|
|
20230829,135500,258636220,3485,3485,3485,3485,0
|
|
20230829,135400,258636220,3485,3485,3485,3485,0
|
|
20230829,135300,258636220,3485,3485,3485,3485,0
|
|
20230829,135200,258636220,3485,3485,3485,3485,0
|
|
20230829,135100,258636220,3485,3485,3485,3485,0
|
|
20230829,135000,258636220,3485,3485,3485,3485,10
|
|
20230829,134900,258601370,3485,3485,3485,3485,0
|
|
20230829,134800,258601370,3485,3485,3485,3485,0
|
|
20230829,134700,258601370,3485,3485,3485,3485,0
|
|
20230829,134600,258601370,3485,3485,3485,3485,32
|
|
20230829,134500,258489850,3485,3485,3485,3485,0
|
|
20230829,134400,258489850,3485,3485,3485,3485,0
|
|
20230829,134300,258489850,3485,3485,3485,3485,400
|
|
20230829,134200,257095850,3470,3470,3470,3470,0
|
|
20230829,134100,257095850,3470,3470,3470,3470,0
|
|
20230829,134000,257095850,3470,3470,3470,3470,50
|
|
20230829,133900,256922350,3470,3470,3470,3470,0
|
|
20230829,133800,256922350,3470,3475,3490,3470,911
|
|
20230829,133700,253757335,3490,3490,3490,3490,0
|
|
20230829,133600,253757335,3490,3490,3490,3490,430
|
|
20230829,133500,252256635,3490,3490,3490,3490,0
|
|
20230829,133400,252256635,3490,3490,3490,3490,1
|
|
20230829,133300,252253145,3475,3475,3475,3475,100
|
|
20230829,133200,251905645,3475,3475,3475,3475,0
|
|
20230829,133100,251905645,3475,3475,3475,3475,1006
|
|
20230829,133000,248409795,3475,3475,3475,3475,0
|
|
20230829,132900,248409795,3475,3475,3475,3475,0
|
|
20230829,132800,248409795,3475,3475,3475,3475,0
|
|
20230829,132700,248409795,3475,3475,3475,3475,0
|
|
20230829,132600,248409795,3475,3475,3475,3475,750
|
|
20230829,132500,245803545,3470,3470,3470,3470,234
|
|
20230829,132400,244991565,3490,3490,3490,3490,0
|
|
20230829,132300,244991565,3490,3470,3490,3470,602
|
|
20230829,132200,242902590,3495,3495,3495,3495,0
|
|
20230829,132100,242902590,3495,3495,3495,3495,0
|
|
20230829,132000,242902590,3495,3495,3495,3495,0
|
|
20230829,131900,242902590,3495,3495,3495,3495,0
|
|
20230829,131800,242902590,3495,3495,3495,3495,0
|
|
20230829,131700,242902590,3495,3495,3495,3495,0
|
|
20230829,131600,242902590,3495,3495,3495,3495,0
|
|
20230829,131500,242902590,3495,3495,3495,3495,0
|
|
20230829,131400,242902590,3495,3495,3495,3495,0
|
|
20230829,131300,242902590,3495,3495,3495,3495,0
|
|
20230829,131200,242902590,3495,3495,3495,3495,0
|
|
20230829,131100,242902590,3495,3495,3495,3495,0
|
|
20230829,131000,242902590,3495,3495,3495,3495,1
|
|
20230829,130900,242899095,3490,3490,3490,3490,1
|
|
20230829,130800,242895605,3475,3475,3475,3475,47
|
|
20230829,130700,242732280,3500,3500,3500,3500,0
|
|
20230829,130600,242732280,3500,3500,3500,3500,0
|
|
20230829,130500,242732280,3500,3500,3500,3500,0
|
|
20230829,130400,242732280,3500,3500,3500,3500,0
|
|
20230829,130300,242732280,3500,3500,3500,3500,0
|
|
20230829,130200,242732280,3500,3500,3500,3500,0
|
|
20230829,130100,242732280,3500,3475,3500,3460,302
|
|
20230829,130000,241685935,3500,3490,3500,3475,3
|
|
20230829,125900,241675470,3500,3500,3500,3500,0
|
|
20230829,125800,241675470,3500,3495,3500,3495,43
|
|
20230829,125700,241525180,3505,3470,3505,3470,2861
|
|
20230829,125600,231587015,3505,3480,3505,3475,800
|
|
20230829,125500,228806350,3475,3495,3495,3475,3765
|
|
20230829,125400,215708625,3500,3500,3500,3500,10
|
|
20230829,125300,215673625,3500,3500,3500,3500,0
|
|
20230829,125200,215673625,3500,3500,3500,3500,0
|
|
20230829,125100,215673625,3500,3500,3500,3500,0
|
|
20230829,125000,215673625,3500,3500,3500,3500,0
|
|
20230829,124900,215673625,3500,3500,3500,3500,0
|
|
20230829,124800,215673625,3500,3500,3500,3500,0
|
|
20230829,124700,215673625,3500,3500,3500,3500,0
|
|
20230829,124600,215673625,3500,3500,3500,3500,0
|
|
20230829,124500,215673625,3500,3500,3500,3500,0
|
|
20230829,124400,215673625,3500,3500,3500,3500,0
|
|
20230829,124300,215673625,3500,3500,3500,3500,0
|
|
20230829,124200,215673625,3500,3500,3500,3500,0
|
|
20230829,124100,215673625,3500,3500,3500,3500,0
|
|
20230829,124000,215673625,3500,3500,3500,3500,5
|
|
20230829,123900,215656125,3490,3490,3490,3490,0
|
|
20230829,123800,215656125,3490,3490,3490,3490,432
|
|
20230829,123700,214148445,3500,3500,3500,3500,0
|
|
20230829,123600,214148445,3500,3500,3500,3500,0
|
|
20230829,123500,214148445,3500,3510,3510,3495,15
|
|
20230829,123400,214095900,3490,3510,3510,3490,31
|
|
20230829,123300,213987110,3480,3480,3480,3480,0
|
|
20230829,123200,213987110,3480,3480,3480,3480,0
|
|
20230829,123100,213987110,3480,3480,3480,3480,0
|
|
20230829,123000,213987110,3480,3505,3505,3480,1500
|
|
20230829,122900,208756390,3505,3505,3505,3505,0
|
|
20230829,122800,208756390,3505,3505,3505,3505,0
|
|
20230829,122700,208756390,3505,3505,3505,3505,0
|
|
20230829,122600,208756390,3505,3505,3505,3505,0
|
|
20230829,122500,208756390,3505,3505,3505,3505,0
|
|
20230829,122400,208756390,3505,3505,3505,3505,0
|
|
20230829,122300,208756390,3505,3505,3505,3505,0
|
|
20230829,122200,208756390,3505,3505,3505,3505,0
|
|
20230829,122100,208756390,3505,3505,3505,3505,0
|
|
20230829,122000,208756390,3505,3505,3505,3505,0
|
|
20230829,121900,208756390,3505,3505,3505,3505,0
|
|
20230829,121800,208756390,3505,3505,3505,3505,0
|
|
20230829,121700,208756390,3505,3505,3505,3505,1
|
|
20230829,121600,208752885,3520,3515,3520,3515,100
|
|
20230829,121500,208400890,3505,3505,3505,3505,0
|
|
20230829,121400,208400890,3505,3520,3520,3505,2
|
|
20230829,121300,208393865,3505,3505,3505,3505,0
|
|
20230829,121200,208393865,3505,3505,3505,3505,0
|
|
20230829,121100,208393865,3505,3505,3505,3505,0
|
|
20230829,121000,208393865,3505,3505,3505,3505,0
|
|
20230829,120900,208393865,3505,3505,3520,3505,3
|
|
20230829,120800,208383335,3520,3520,3520,3520,1
|
|
20230829,120700,208379815,3505,3510,3510,3505,1002
|
|
20230829,120600,204864860,3510,3520,3520,3510,528
|
|
20230829,120500,203007670,3525,3525,3525,3525,20
|
|
20230829,120400,202937170,3525,3525,3525,3525,0
|
|
20230829,120300,202937170,3525,3525,3525,3525,0
|
|
20230829,120200,202937170,3525,3525,3525,3525,0
|
|
20230829,120100,202937170,3525,3525,3525,3525,10
|
|
20230829,120000,202901920,3525,3525,3525,3525,90
|
|
20230829,115900,202584670,3520,3520,3520,3520,98
|
|
20230829,115800,202239710,3520,3520,3520,3520,133
|
|
20230829,115700,201771550,3520,3520,3520,3520,400
|
|
20230829,115600,200363550,3520,3520,3520,3520,10
|
|
20230829,115500,200328350,3525,3525,3525,3525,20
|
|
20230829,115400,200257850,3525,3525,3525,3525,1
|
|
20230829,115300,200254325,3520,3520,3520,3520,0
|
|
20230829,115200,200254325,3520,3520,3520,3520,28
|
|
20230829,115100,200155765,3530,3530,3530,3530,0
|
|
20230829,115000,200155765,3530,3530,3530,3530,88
|
|
20230829,114900,199845125,3530,3530,3530,3530,103
|
|
20230829,114800,199481535,3535,3525,3535,3525,2824
|
|
20230829,114700,189504205,3525,3520,3525,3520,545
|
|
20230829,114600,187583100,3520,3520,3520,3520,720
|
|
20230829,114500,185048700,3520,3520,3520,3510,732
|
|
20230829,114400,182473060,3520,3520,3520,3510,315
|
|
20230829,114300,181364270,3520,3520,3525,3510,405
|
|
20230829,114200,179938685,3520,3520,3520,3510,841
|
|
20230829,114100,176978385,3520,3530,3530,3520,658
|
|
20230829,114000,174656225,3530,3525,3530,3520,6
|
|
20230829,113900,174635075,3530,3525,3530,3520,1337
|
|
20230829,113800,169921915,3525,3520,3525,3520,1004
|
|
20230829,113700,166382820,3510,3525,3525,3510,9
|
|
20230829,113600,166351175,3510,3520,3520,3510,4303
|
|
20230829,113500,151204645,3520,3515,3520,3515,2016
|
|
20230829,113400,144113370,3515,3505,3515,3505,664
|
|
20230829,113300,141782955,3505,3500,3505,3500,9
|
|
20230829,113200,141751445,3500,3500,3500,3500,22
|
|
20230829,113100,141674445,3500,3500,3500,3500,9
|
|
20230829,113000,141642945,3500,3500,3500,3500,0
|
|
20230829,112900,141642945,3500,3495,3500,3495,2
|
|
20230829,112800,141635950,3505,3505,3505,3505,1
|
|
20230829,112700,141632445,3495,3495,3495,3495,2
|
|
20230829,112600,141625455,3505,3505,3505,3505,0
|
|
20230829,112500,141625455,3505,3505,3505,3505,0
|
|
20230829,112400,141625455,3505,3505,3505,3505,0
|
|
20230829,112300,141625455,3505,3505,3505,3500,486
|
|
20230829,112200,139924425,3505,3510,3510,3505,5
|
|
20230829,112100,139906895,3505,3505,3505,3505,0
|
|
20230829,112000,139906895,3505,3505,3510,3505,1070
|
|
20230829,111900,136155195,3510,3510,3510,3510,1
|
|
20230829,111800,136151685,3495,3495,3495,3495,0
|
|
20230829,111700,136151685,3495,3495,3495,3495,0
|
|
20230829,111600,136151685,3495,3495,3495,3495,50
|
|
20230829,111500,135976935,3495,3510,3510,3495,521
|
|
20230829,111400,134148340,3510,3500,3510,3500,597
|
|
20230829,111300,132056115,3500,3500,3500,3500,476
|
|
20230829,111200,130390115,3500,3495,3505,3490,239
|
|
20230829,111100,129553650,3500,3500,3500,3500,255
|
|
20230829,111000,128661150,3510,3510,3510,3510,0
|
|
20230829,110900,128661150,3510,3510,3510,3510,0
|
|
20230829,110800,128661150,3510,3510,3510,3510,1
|
|
20230829,110700,128657640,3505,3505,3505,3505,0
|
|
20230829,110600,128657640,3505,3505,3505,3505,100
|
|
20230829,110500,128307140,3510,3510,3510,3510,0
|
|
20230829,110400,128307140,3510,3510,3510,3510,180
|
|
20230829,110300,127675340,3510,3510,3510,3510,0
|
|
20230829,110200,127675340,3510,3510,3510,3510,1
|
|
20230829,110100,127671830,3510,3510,3510,3510,0
|
|
20230829,110000,127671830,3510,3510,3510,3510,0
|
|
20230829,105900,127671830,3510,3500,3510,3500,469
|
|
20230829,105800,126028630,3500,3500,3500,3500,0
|
|
20230829,105700,126028630,3500,3480,3500,3480,2
|
|
20230829,105600,126021650,3500,3500,3500,3500,0
|
|
20230829,105500,126021650,3500,3500,3500,3500,0
|
|
20230829,105400,126021650,3500,3500,3500,3500,0
|
|
20230829,105300,126021650,3500,3500,3500,3500,1
|
|
20230829,105200,126018150,3480,3485,3485,3480,200
|
|
20230829,105100,125322065,3500,3500,3500,3500,35
|
|
20230829,105000,125199565,3500,3500,3500,3500,0
|
|
20230829,104900,125199565,3500,3500,3500,3500,100
|
|
20230829,104800,124849565,3500,3480,3500,3480,401
|
|
20230829,104700,123452065,3500,3500,3500,3500,19
|
|
20230829,104600,123385565,3500,3500,3500,3500,0
|
|
20230829,104500,123385565,3500,3500,3500,3500,0
|
|
20230829,104400,123385565,3500,3485,3500,3480,2015
|
|
20230829,104300,116373140,3485,3485,3485,3485,1
|
|
20230829,104200,116369655,3505,3505,3505,3505,0
|
|
20230829,104100,116369655,3505,3505,3505,3505,0
|
|
20230829,104000,116369655,3505,3505,3505,3505,0
|
|
20230829,103900,116369655,3505,3485,3505,3485,133
|
|
20230829,103800,115906130,3490,3490,3490,3490,0
|
|
20230829,103700,115906130,3490,3490,3490,3490,0
|
|
20230829,103600,115906130,3490,3490,3490,3490,0
|
|
20230829,103500,115906130,3490,3490,3490,3490,10
|
|
20230829,103400,115871230,3505,3495,3505,3495,3
|
|
20230829,103300,115860735,3490,3490,3490,3490,3
|
|
20230829,103200,115850265,3480,3480,3480,3480,0
|
|
20230829,103100,115850265,3480,3480,3480,3480,0
|
|
20230829,103000,115850265,3480,3480,3480,3480,0
|
|
20230829,102900,115850265,3480,3510,3510,3475,3203
|
|
20230829,102800,104666870,3510,3510,3510,3510,111
|
|
20230829,102700,104277260,3510,3510,3510,3510,0
|
|
20230829,102600,104277260,3510,3495,3510,3495,15
|
|
20230829,102500,104224625,3510,3510,3510,3510,500
|
|
20230829,102400,102469625,3505,3505,3505,3505,2
|
|
20230829,102300,102462615,3505,3505,3505,3495,965
|
|
20230829,102200,99080310,3495,3495,3495,3495,0
|
|
20230829,102100,99080310,3495,3495,3495,3495,0
|
|
20230829,102000,99080310,3495,3495,3495,3495,0
|
|
20230829,101900,99080310,3495,3495,3495,3495,1
|
|
20230829,101800,99076815,3505,3495,3505,3495,11
|
|
20230829,101700,99038360,3495,3495,3495,3495,0
|
|
20230829,101600,99038360,3495,3500,3500,3495,518
|
|
20230829,101500,97225370,3500,3500,3500,3490,302
|
|
20230829,101400,96168380,3500,3500,3500,3500,1
|
|
20230829,101300,96164880,3490,3490,3490,3490,1
|
|
20230829,101200,96161390,3485,3485,3495,3485,381
|
|
20230829,101100,94830805,3485,3485,3485,3485,1925
|
|
20230829,101000,88122180,3485,3485,3485,3485,44
|
|
20230829,100900,87968840,3495,3495,3495,3495,0
|
|
20230829,100800,87968840,3495,3495,3495,3495,0
|
|
20230829,100700,87968840,3495,3490,3495,3485,101
|
|
20230829,100600,87616840,3490,3490,3490,3490,0
|
|
20230829,100500,87616840,3490,3490,3490,3490,1558
|
|
20230829,100400,82179420,3495,3485,3495,3485,20
|
|
20230829,100300,82109700,3490,3490,3490,3490,242
|
|
20230829,100200,81265120,3490,3500,3500,3490,5
|
|
20230829,100100,81247660,3490,3490,3490,3490,2274
|
|
20230829,100000,73311400,3495,3495,3495,3495,30
|
|
20230829,095900,73206550,3500,3500,3500,3500,0
|
|
20230829,095800,73206550,3500,3500,3500,3500,0
|
|
20230829,095700,73206550,3500,3500,3500,3500,319
|
|
20230829,095600,72090050,3500,3500,3510,3500,25
|
|
20230829,095500,72002540,3500,3500,3500,3500,64
|
|
20230829,095400,71778540,3510,3510,3510,3510,1
|
|
20230829,095300,71775030,3500,3500,3500,3500,132
|
|
20230829,095200,71313030,3510,3510,3510,3510,68
|
|
20230829,095100,71074350,3515,3515,3515,3515,2
|
|
20230829,095000,71067320,3510,3510,3510,3510,1275
|
|
20230829,094900,66592070,3510,3510,3510,3510,5
|
|
20230829,094800,66574520,3510,3510,3510,3510,0
|
|
20230829,094700,66574520,3510,3510,3510,3510,0
|
|
20230829,094600,66574520,3510,3510,3510,3510,0
|
|
20230829,094500,66574520,3510,3510,3510,3510,0
|
|
20230829,094400,66574520,3510,3515,3515,3490,1047
|
|
20230829,094300,62895145,3520,3490,3520,3490,1349
|
|
20230829,094200,58157115,3490,3500,3515,3490,2042
|
|
20230829,094100,51002975,3495,3495,3495,3495,2457
|
|
20230829,094000,42415760,3495,3490,3495,3490,1285
|
|
20230829,093900,37925135,3490,3490,3495,3490,501
|
|
20230829,093800,36176615,3500,3500,3500,3500,101
|
|
20230829,093700,35823115,3475,3470,3495,3470,5332
|
|
20230829,093600,17287310,3470,3470,3470,3470,0
|
|
20230829,093500,17287310,3470,3465,3470,3465,98
|
|
20230829,093400,16947730,3470,3470,3470,3470,0
|
|
20230829,093300,16947730,3470,3470,3470,3470,0
|
|
20230829,093200,16947730,3470,3470,3470,3470,2
|
|
20230829,093100,16940790,3465,3465,3465,3465,39
|
|
20230829,093000,16805655,3465,3465,3465,3465,1
|
|
20230829,092900,16802190,3475,3475,3475,3475,0
|
|
20230829,092800,16802190,3475,3470,3475,3470,101
|
|
20230829,092700,16451425,3465,3470,3470,3465,259
|
|
20230829,092600,15552740,3470,3465,3470,3465,2
|
|
20230829,092500,15545805,3450,3450,3450,3450,0
|
|
20230829,092400,15545805,3450,3450,3450,3450,0
|
|
20230829,092300,15545805,3450,3450,3450,3450,1
|
|
20230829,092200,15542355,3450,3450,3450,3450,400
|
|
20230829,092100,14162355,3450,3450,3450,3450,0
|
|
20230829,092000,14162355,3450,3450,3450,3450,0
|
|
20230829,091900,14162355,3450,3450,3450,3450,464
|
|
20230829,091800,12561555,3450,3450,3450,3450,0
|
|
20230829,091700,12561555,3450,3450,3450,3450,0
|
|
20230829,091600,12561555,3450,3450,3450,3450,0
|
|
20230829,091500,12561555,3450,3465,3465,3450,759
|
|
20230829,091400,9931720,3450,3470,3470,3450,644
|
|
20230829,091300,7697300,3470,3470,3470,3470,434
|
|
20230829,091200,6191320,3470,3465,3470,3455,187
|
|
20230829,091100,5543290,3460,3450,3460,3450,61
|
|
20230829,091000,5332670,3445,3445,3445,3445,0
|
|
20230829,090900,5332670,3445,3445,3445,3445,0
|
|
20230829,090800,5332670,3445,3445,3445,3445,0
|
|
20230829,090700,5332670,3445,3440,3450,3430,48
|
|
20230829,090600,5167415,3425,3425,3425,3425,0
|
|
20230829,090500,5167415,3425,3425,3425,3425,0
|
|
20230829,090400,5167415,3425,3425,3425,3425,0
|
|
20230829,090300,5167415,3425,3435,3435,3425,200
|
|
20230829,090200,4482320,3440,3440,3440,3440,613
|
|
20230829,090100,2373600,3440,3440,3440,3440,0
|
|
20230829,090000,2373600,3440,3440,3440,3440,690
|