604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,190100,458617750,3500,3500,3500,3500,2201
|
|
20230814,190000,458617750,3500,3500,3500,3500,0
|
|
20230814,185900,458617750,3500,3500,3500,3500,0
|
|
20230814,185800,458617750,3500,3500,3500,3500,0
|
|
20230814,185700,458617750,3500,3500,3500,3500,0
|
|
20230814,185600,458617750,3500,3500,3500,3500,0
|
|
20230814,185500,458617750,3500,3500,3500,3500,0
|
|
20230814,185400,458617750,3500,3500,3500,3500,0
|
|
20230814,185300,458617750,3500,3500,3500,3500,0
|
|
20230814,185200,458617750,3500,3500,3500,3500,0
|
|
20230814,185100,458617750,3500,3500,3500,3500,0
|
|
20230814,185000,458617750,3500,3500,3500,3500,0
|
|
20230814,184900,458617750,3500,3500,3500,3500,0
|
|
20230814,184800,458617750,3500,3500,3500,3500,0
|
|
20230814,184700,458617750,3500,3500,3500,3500,0
|
|
20230814,184600,458617750,3500,3500,3500,3500,0
|
|
20230814,184500,458617750,3500,3500,3500,3500,0
|
|
20230814,184400,458617750,3500,3500,3500,3500,0
|
|
20230814,184300,458617750,3500,3500,3500,3500,0
|
|
20230814,184200,458617750,3500,3500,3500,3500,0
|
|
20230814,184100,458617750,3500,3500,3500,3500,0
|
|
20230814,184000,458617750,3500,3500,3500,3500,0
|
|
20230814,183900,458617750,3500,3500,3500,3500,0
|
|
20230814,183800,458617750,3500,3500,3500,3500,0
|
|
20230814,183700,458617750,3500,3500,3500,3500,0
|
|
20230814,183600,458617750,3500,3500,3500,3500,0
|
|
20230814,183500,458617750,3500,3500,3500,3500,0
|
|
20230814,183400,458617750,3500,3500,3500,3500,0
|
|
20230814,183300,458617750,3500,3500,3500,3500,0
|
|
20230814,183200,458617750,3500,3500,3500,3500,0
|
|
20230814,183100,458617750,3500,3500,3500,3500,2201
|
|
20230814,183000,458617750,3500,3500,3500,3500,0
|
|
20230814,182900,458617750,3500,3500,3500,3500,0
|
|
20230814,182800,458617750,3500,3500,3500,3500,0
|
|
20230814,182700,458617750,3500,3500,3500,3500,0
|
|
20230814,182600,458617750,3500,3500,3500,3500,0
|
|
20230814,182500,458617750,3500,3500,3500,3500,0
|
|
20230814,182400,458617750,3500,3500,3500,3500,0
|
|
20230814,182300,458617750,3500,3500,3500,3500,0
|
|
20230814,182200,458617750,3500,3500,3500,3500,0
|
|
20230814,182100,458617750,3500,3500,3500,3500,0
|
|
20230814,182000,458617750,3500,3500,3500,3500,0
|
|
20230814,181900,458617750,3500,3500,3500,3500,0
|
|
20230814,181800,458617750,3500,3500,3500,3500,0
|
|
20230814,181700,458617750,3500,3500,3500,3500,0
|
|
20230814,181600,458617750,3500,3500,3500,3500,0
|
|
20230814,181500,458617750,3500,3500,3500,3500,0
|
|
20230814,181400,458617750,3500,3500,3500,3500,0
|
|
20230814,181300,458617750,3500,3500,3500,3500,0
|
|
20230814,181200,458617750,3500,3500,3500,3500,0
|
|
20230814,181100,458617750,3500,3500,3500,3500,0
|
|
20230814,181000,458617750,3500,3500,3500,3500,0
|
|
20230814,180900,458617750,3500,3500,3500,3500,0
|
|
20230814,180800,458617750,3500,3500,3500,3500,0
|
|
20230814,180700,458617750,3500,3500,3500,3500,0
|
|
20230814,180600,458617750,3500,3500,3500,3500,0
|
|
20230814,180500,458617750,3500,3500,3500,3500,0
|
|
20230814,180400,458617750,3500,3500,3500,3500,0
|
|
20230814,180300,458617750,3500,3500,3500,3500,0
|
|
20230814,180200,458617750,3500,3500,3500,3500,0
|
|
20230814,180100,458617750,3500,3500,3500,3500,2201
|
|
20230814,180000,458617750,3500,3500,3500,3500,0
|
|
20230814,175900,458617750,3500,3500,3500,3500,0
|
|
20230814,175800,458617750,3500,3500,3500,3500,0
|
|
20230814,175700,458617750,3500,3500,3500,3500,0
|
|
20230814,175600,458617750,3500,3500,3500,3500,0
|
|
20230814,175500,458617750,3500,3500,3500,3500,0
|
|
20230814,175400,458617750,3500,3500,3500,3500,0
|
|
20230814,175300,458617750,3500,3500,3500,3500,0
|
|
20230814,175200,458617750,3500,3500,3500,3500,0
|
|
20230814,175100,458617750,3500,3500,3500,3500,0
|
|
20230814,175000,458617750,3500,3500,3500,3500,0
|
|
20230814,174900,458617750,3500,3500,3500,3500,0
|
|
20230814,174800,458617750,3500,3500,3500,3500,0
|
|
20230814,174700,458617750,3500,3500,3500,3500,0
|
|
20230814,174600,458617750,3500,3500,3500,3500,0
|
|
20230814,174500,458617750,3500,3500,3500,3500,0
|
|
20230814,174400,458617750,3500,3500,3500,3500,0
|
|
20230814,174300,458617750,3500,3500,3500,3500,0
|
|
20230814,174200,458617750,3500,3500,3500,3500,0
|
|
20230814,174100,458617750,3500,3500,3500,3500,0
|
|
20230814,174000,458617750,3500,3500,3500,3500,0
|
|
20230814,173900,458617750,3500,3500,3500,3500,0
|
|
20230814,173800,458617750,3500,3500,3500,3500,0
|
|
20230814,173700,458617750,3500,3500,3500,3500,0
|
|
20230814,173600,458617750,3500,3500,3500,3500,0
|
|
20230814,173500,458617750,3500,3500,3500,3500,0
|
|
20230814,173400,458617750,3500,3500,3500,3500,0
|
|
20230814,173300,458617750,3500,3500,3500,3500,0
|
|
20230814,173200,458617750,3500,3500,3500,3500,0
|
|
20230814,173100,458617750,3500,3500,3500,3500,2201
|
|
20230814,173000,458617750,3500,3500,3500,3500,0
|
|
20230814,172900,458617750,3500,3500,3500,3500,0
|
|
20230814,172800,458617750,3500,3500,3500,3500,0
|
|
20230814,172700,458617750,3500,3500,3500,3500,0
|
|
20230814,172600,458617750,3500,3500,3500,3500,0
|
|
20230814,172500,458617750,3500,3500,3500,3500,0
|
|
20230814,172400,458617750,3500,3500,3500,3500,0
|
|
20230814,172300,458617750,3500,3500,3500,3500,0
|
|
20230814,172200,458617750,3500,3500,3500,3500,0
|
|
20230814,172100,458617750,3500,3500,3500,3500,0
|
|
20230814,172000,458617750,3500,3500,3500,3500,0
|
|
20230814,171900,458617750,3500,3500,3500,3500,0
|
|
20230814,171800,458617750,3500,3500,3500,3500,0
|
|
20230814,171700,458617750,3500,3500,3500,3500,0
|
|
20230814,171600,458617750,3500,3500,3500,3500,0
|
|
20230814,171500,458617750,3500,3500,3500,3500,0
|
|
20230814,171400,458617750,3500,3500,3500,3500,0
|
|
20230814,171300,458617750,3500,3500,3500,3500,0
|
|
20230814,171200,458617750,3500,3500,3500,3500,0
|
|
20230814,171100,458617750,3500,3500,3500,3500,0
|
|
20230814,171000,458617750,3500,3500,3500,3500,0
|
|
20230814,170900,458617750,3500,3500,3500,3500,0
|
|
20230814,170800,458617750,3500,3500,3500,3500,0
|
|
20230814,170700,458617750,3500,3500,3500,3500,0
|
|
20230814,170600,458617750,3500,3500,3500,3500,0
|
|
20230814,170500,458617750,3500,3500,3500,3500,0
|
|
20230814,170400,458617750,3500,3500,3500,3500,0
|
|
20230814,170300,458617750,3500,3500,3500,3500,0
|
|
20230814,170200,458617750,3500,3500,3500,3500,0
|
|
20230814,170100,458617750,3500,3500,3500,3500,2201
|
|
20230814,170000,458617750,3500,3500,3500,3500,0
|
|
20230814,165900,458617750,3500,3500,3500,3500,0
|
|
20230814,165800,458617750,3500,3500,3500,3500,0
|
|
20230814,165700,458617750,3500,3500,3500,3500,0
|
|
20230814,165600,458617750,3500,3500,3500,3500,0
|
|
20230814,165500,458617750,3500,3500,3500,3500,0
|
|
20230814,165400,458617750,3500,3500,3500,3500,0
|
|
20230814,165300,458617750,3500,3500,3500,3500,0
|
|
20230814,165200,458617750,3500,3500,3500,3500,0
|
|
20230814,165100,458617750,3500,3500,3500,3500,0
|
|
20230814,165000,458617750,3500,3500,3500,3500,0
|
|
20230814,164900,458617750,3500,3500,3500,3500,0
|
|
20230814,164800,458617750,3500,3500,3500,3500,0
|
|
20230814,164700,458617750,3500,3500,3500,3500,0
|
|
20230814,164600,458617750,3500,3500,3500,3500,0
|
|
20230814,164500,458617750,3500,3500,3500,3500,0
|
|
20230814,164400,458617750,3500,3500,3500,3500,0
|
|
20230814,164300,458617750,3500,3500,3500,3500,0
|
|
20230814,164200,458617750,3500,3500,3500,3500,0
|
|
20230814,164100,458617750,3500,3500,3500,3500,0
|
|
20230814,164000,458617750,3500,3500,3500,3500,0
|
|
20230814,163900,458617750,3500,3500,3500,3500,0
|
|
20230814,163800,458617750,3500,3500,3500,3500,0
|
|
20230814,163700,458617750,3500,3500,3500,3500,0
|
|
20230814,163600,458617750,3500,3500,3500,3500,0
|
|
20230814,163500,458617750,3500,3500,3500,3500,0
|
|
20230814,163400,458617750,3500,3500,3500,3500,0
|
|
20230814,163300,458617750,3500,3500,3500,3500,0
|
|
20230814,163200,458617750,3500,3500,3500,3500,0
|
|
20230814,163100,458617750,3500,3500,3500,3500,2201
|
|
20230814,163000,458617750,3500,3500,3500,3500,0
|
|
20230814,162900,458617750,3500,3500,3500,3500,0
|
|
20230814,162800,458617750,3500,3500,3500,3500,0
|
|
20230814,162700,458617750,3500,3500,3500,3500,0
|
|
20230814,162600,458617750,3500,3500,3500,3500,0
|
|
20230814,162500,458617750,3500,3500,3500,3500,0
|
|
20230814,162400,458617750,3500,3500,3500,3500,0
|
|
20230814,162300,458617750,3500,3500,3500,3500,0
|
|
20230814,162200,458617750,3500,3500,3500,3500,0
|
|
20230814,162100,458617750,3500,3500,3500,3500,0
|
|
20230814,162000,458617750,3500,3500,3500,3500,0
|
|
20230814,161900,458617750,3500,3500,3500,3500,0
|
|
20230814,161800,458617750,3500,3500,3500,3500,0
|
|
20230814,161700,458617750,3500,3500,3500,3500,0
|
|
20230814,161600,458617750,3500,3500,3500,3500,0
|
|
20230814,161500,458617750,3500,3500,3500,3500,0
|
|
20230814,161400,458617750,3500,3500,3500,3500,0
|
|
20230814,161300,458617750,3500,3500,3500,3500,0
|
|
20230814,161200,458617750,3500,3500,3500,3500,0
|
|
20230814,161100,458617750,3500,3500,3500,3500,0
|
|
20230814,161000,458617750,3500,3500,3500,3500,0
|
|
20230814,160900,458617750,3500,3500,3500,3500,0
|
|
20230814,160800,458617750,3500,3500,3500,3500,0
|
|
20230814,160700,458617750,3500,3500,3500,3500,0
|
|
20230814,160600,458617750,3500,3500,3500,3500,0
|
|
20230814,160500,458617750,3500,3500,3500,3500,0
|
|
20230814,160400,458617750,3500,3500,3500,3500,0
|
|
20230814,160300,458617750,3500,3500,3500,3500,0
|
|
20230814,160200,458617750,3500,3500,3500,3500,0
|
|
20230814,160100,458617750,3500,3500,3500,3500,2201
|
|
20230814,160000,458617750,3500,3500,3500,3500,0
|
|
20230814,155900,458617750,3500,3500,3500,3500,0
|
|
20230814,155800,458617750,3500,3500,3500,3500,0
|
|
20230814,155700,458617750,3500,3500,3500,3500,0
|
|
20230814,155600,458617750,3500,3500,3500,3500,0
|
|
20230814,155500,458617750,3500,3500,3500,3500,0
|
|
20230814,155400,458617750,3500,3500,3500,3500,0
|
|
20230814,155300,458617750,3500,3500,3500,3500,0
|
|
20230814,155200,458617750,3500,3500,3500,3500,0
|
|
20230814,155100,458617750,3500,3500,3500,3500,0
|
|
20230814,155000,458617750,3500,3500,3500,3500,0
|
|
20230814,154900,458617750,3500,3500,3500,3500,0
|
|
20230814,154800,458617750,3500,3500,3500,3500,0
|
|
20230814,154700,458617750,3500,3500,3500,3500,0
|
|
20230814,154600,458617750,3500,3500,3500,3500,0
|
|
20230814,154500,458617750,3500,3500,3500,3500,0
|
|
20230814,154400,458617750,3500,3500,3500,3500,0
|
|
20230814,154300,458617750,3500,3500,3500,3500,0
|
|
20230814,154200,458617750,3500,3500,3500,3500,0
|
|
20230814,154100,458617750,3500,3500,3500,3500,0
|
|
20230814,154000,458617750,3500,3500,3500,3500,0
|
|
20230814,153900,458617750,3500,3500,3500,3500,0
|
|
20230814,153800,458617750,3500,3500,3500,3500,0
|
|
20230814,153700,458617750,3500,3500,3500,3500,0
|
|
20230814,153600,458617750,3500,3500,3500,3500,0
|
|
20230814,153500,458617750,3500,3500,3500,3500,0
|
|
20230814,153400,458617750,3500,3500,3500,3500,0
|
|
20230814,153300,458617750,3500,3500,3500,3500,0
|
|
20230814,153200,458617750,3500,3500,3500,3500,0
|
|
20230814,153100,458617750,3500,3500,3500,3500,2201
|
|
20230814,153000,458617750,3500,3500,3500,3500,2201
|
|
20230814,152900,450914250,3500,3500,3500,3500,0
|
|
20230814,152800,450914250,3500,3500,3500,3500,0
|
|
20230814,152700,450914250,3500,3500,3500,3500,0
|
|
20230814,152600,450914250,3500,3500,3500,3500,0
|
|
20230814,152500,450914250,3500,3500,3500,3500,0
|
|
20230814,152400,450914250,3500,3500,3500,3500,0
|
|
20230814,152300,450914250,3500,3500,3500,3500,0
|
|
20230814,152200,450914250,3500,3500,3500,3500,0
|
|
20230814,152100,450914250,3500,3500,3500,3500,0
|
|
20230814,152000,450914250,3500,3500,3500,3500,0
|
|
20230814,151900,450914250,3500,3500,3500,3495,275
|
|
20230814,151800,449952775,3500,3500,3500,3500,18
|
|
20230814,151700,449889775,3500,3500,3500,3500,2
|
|
20230814,151600,449882775,3485,3500,3500,3485,701
|
|
20230814,151500,447429290,3500,3500,3500,3500,2
|
|
20230814,151400,447422290,3490,3490,3490,3490,1736
|
|
20230814,151300,441363650,3485,3485,3485,3485,0
|
|
20230814,151200,441363650,3485,3490,3490,3485,63
|
|
20230814,151100,441143790,3490,3490,3490,3490,0
|
|
20230814,151000,441143790,3490,3490,3490,3490,7003
|
|
20230814,150900,416703320,3485,3490,3490,3485,74
|
|
20230814,150800,416445065,3490,3500,3500,3490,68
|
|
20230814,150700,416207235,3490,3500,3500,3490,1565
|
|
20230814,150600,410737560,3495,3495,3500,3495,5947
|
|
20230814,150500,389933510,3500,3485,3500,3485,4131
|
|
20230814,150400,375508725,3485,3485,3485,3485,0
|
|
20230814,150300,375508725,3485,3485,3485,3485,50
|
|
20230814,150200,375334475,3485,3485,3485,3485,0
|
|
20230814,150100,375334475,3485,3485,3485,3485,0
|
|
20230814,150000,375334475,3485,3485,3485,3485,0
|
|
20230814,145900,375334475,3485,3485,3485,3485,1
|
|
20230814,145800,375330990,3480,3480,3480,3480,0
|
|
20230814,145700,375330990,3480,3480,3480,3480,20
|
|
20230814,145600,375261390,3475,3475,3475,3475,0
|
|
20230814,145500,375261390,3475,3475,3475,3475,0
|
|
20230814,145400,375261390,3475,3480,3480,3475,940
|
|
20230814,145300,371993130,3480,3480,3480,3480,0
|
|
20230814,145200,371993130,3480,3480,3480,3480,0
|
|
20230814,145100,371993130,3480,3485,3485,3480,214
|
|
20230814,145000,371247345,3490,3490,3490,3490,0
|
|
20230814,144900,371247345,3490,3490,3490,3490,0
|
|
20230814,144800,371247345,3490,3490,3490,3490,0
|
|
20230814,144700,371247345,3490,3490,3490,3490,0
|
|
20230814,144600,371247345,3490,3490,3490,3490,0
|
|
20230814,144500,371247345,3490,3490,3490,3490,0
|
|
20230814,144400,371247345,3490,3490,3490,3490,0
|
|
20230814,144300,371247345,3490,3490,3490,3490,0
|
|
20230814,144200,371247345,3490,3490,3490,3490,0
|
|
20230814,144100,371247345,3490,3490,3490,3490,10
|
|
20230814,144000,371212445,3490,3490,3490,3490,0
|
|
20230814,143900,371212445,3490,3490,3490,3490,1
|
|
20230814,143800,371208955,3490,3490,3490,3490,0
|
|
20230814,143700,371208955,3490,3490,3490,3490,0
|
|
20230814,143600,371208955,3490,3490,3490,3490,0
|
|
20230814,143500,371208955,3490,3490,3490,3490,0
|
|
20230814,143400,371208955,3490,3490,3490,3490,15
|
|
20230814,143300,371156605,3490,3490,3490,3490,0
|
|
20230814,143200,371156605,3490,3490,3490,3490,595
|
|
20230814,143100,369080055,3480,3480,3480,3480,325
|
|
20230814,143000,367949055,3480,3480,3480,3480,2
|
|
20230814,142900,367942095,3480,3480,3480,3480,446
|
|
20230814,142800,366390015,3480,3480,3480,3480,0
|
|
20230814,142700,366390015,3480,3480,3480,3480,0
|
|
20230814,142600,366390015,3480,3480,3480,3480,0
|
|
20230814,142500,366390015,3480,3480,3480,3480,0
|
|
20230814,142400,366390015,3480,3485,3485,3480,231
|
|
20230814,142300,365584985,3485,3485,3485,3485,0
|
|
20230814,142200,365584985,3485,3485,3485,3485,0
|
|
20230814,142100,365584985,3485,3485,3485,3485,0
|
|
20230814,142000,365584985,3485,3485,3485,3485,0
|
|
20230814,141900,365584985,3485,3490,3490,3485,12
|
|
20230814,141800,365543140,3490,3490,3490,3490,0
|
|
20230814,141700,365543140,3490,3490,3490,3490,0
|
|
20230814,141600,365543140,3490,3490,3490,3490,0
|
|
20230814,141500,365543140,3490,3490,3490,3490,0
|
|
20230814,141400,365543140,3490,3490,3490,3490,0
|
|
20230814,141300,365543140,3490,3490,3490,3490,0
|
|
20230814,141200,365543140,3490,3490,3490,3490,0
|
|
20230814,141100,365543140,3490,3490,3490,3490,0
|
|
20230814,141000,365543140,3490,3490,3490,3490,0
|
|
20230814,140900,365543140,3490,3490,3490,3490,0
|
|
20230814,140800,365543140,3490,3490,3490,3490,0
|
|
20230814,140700,365543140,3490,3490,3490,3490,0
|
|
20230814,140600,365543140,3490,3490,3490,3490,7
|
|
20230814,140500,365518710,3480,3480,3480,3480,0
|
|
20230814,140400,365518710,3480,3480,3480,3480,0
|
|
20230814,140300,365518710,3480,3480,3480,3480,0
|
|
20230814,140200,365518710,3480,3480,3480,3480,0
|
|
20230814,140100,365518710,3480,3480,3480,3480,0
|
|
20230814,140000,365518710,3480,3480,3480,3480,0
|
|
20230814,135900,365518710,3480,3485,3485,3480,501
|
|
20230814,135800,363772730,3480,3495,3495,3480,2080
|
|
20230814,135700,356528270,3485,3485,3485,3485,0
|
|
20230814,135600,356528270,3485,3490,3490,3485,223
|
|
20230814,135500,355750310,3495,3495,3495,3495,0
|
|
20230814,135400,355750310,3495,3495,3495,3495,0
|
|
20230814,135300,355750310,3495,3495,3495,3495,0
|
|
20230814,135200,355750310,3495,3495,3495,3495,0
|
|
20230814,135100,355750310,3495,3495,3495,3495,0
|
|
20230814,135000,355750310,3495,3495,3495,3495,0
|
|
20230814,134900,355750310,3495,3495,3495,3495,0
|
|
20230814,134800,355750310,3495,3495,3495,3495,0
|
|
20230814,134700,355750310,3495,3495,3495,3495,0
|
|
20230814,134600,355750310,3495,3495,3495,3495,0
|
|
20230814,134500,355750310,3495,3495,3495,3495,0
|
|
20230814,134400,355750310,3495,3495,3495,3495,0
|
|
20230814,134300,355750310,3495,3495,3495,3495,143
|
|
20230814,134200,355250525,3495,3495,3495,3495,0
|
|
20230814,134100,355250525,3495,3495,3495,3495,0
|
|
20230814,134000,355250525,3495,3495,3495,3495,105
|
|
20230814,133900,354883550,3495,3495,3495,3495,17
|
|
20230814,133800,354824135,3495,3495,3495,3495,408
|
|
20230814,133700,353398175,3495,3495,3495,3495,0
|
|
20230814,133600,353398175,3495,3495,3495,3495,0
|
|
20230814,133500,353398175,3495,3495,3495,3495,0
|
|
20230814,133400,353398175,3495,3495,3495,3495,131
|
|
20230814,133300,352940330,3495,3495,3495,3495,0
|
|
20230814,133200,352940330,3495,3495,3495,3495,0
|
|
20230814,133100,352940330,3495,3495,3495,3495,0
|
|
20230814,133000,352940330,3495,3495,3495,3495,0
|
|
20230814,132900,352940330,3495,3495,3495,3495,0
|
|
20230814,132800,352940330,3495,3495,3495,3495,0
|
|
20230814,132700,352940330,3495,3495,3495,3495,0
|
|
20230814,132600,352940330,3495,3495,3495,3495,0
|
|
20230814,132500,352940330,3495,3495,3495,3495,288
|
|
20230814,132400,351933770,3495,3495,3495,3495,0
|
|
20230814,132300,351933770,3495,3495,3495,3495,0
|
|
20230814,132200,351933770,3495,3495,3495,3495,0
|
|
20230814,132100,351933770,3495,3495,3495,3495,0
|
|
20230814,132000,351933770,3495,3495,3495,3495,0
|
|
20230814,131900,351933770,3495,3495,3495,3495,0
|
|
20230814,131800,351933770,3495,3490,3495,3490,425
|
|
20230814,131700,350450515,3485,3485,3485,3485,0
|
|
20230814,131600,350450515,3485,3485,3485,3485,0
|
|
20230814,131500,350450515,3485,3485,3485,3485,4
|
|
20230814,131400,350436575,3490,3490,3490,3490,744
|
|
20230814,131300,347840015,3495,3495,3495,3495,219
|
|
20230814,131200,347074610,3500,3500,3500,3500,0
|
|
20230814,131100,347074610,3500,3500,3500,3500,1
|
|
20230814,131000,347071110,3495,3495,3495,3495,345
|
|
20230814,130900,345865335,3495,3495,3495,3495,0
|
|
20230814,130800,345865335,3495,3495,3495,3495,921
|
|
20230814,130700,342646440,3495,3495,3495,3495,1
|
|
20230814,130600,342642945,3495,3495,3495,3495,6
|
|
20230814,130500,342621975,3495,3495,3495,3495,410
|
|
20230814,130400,341189025,3490,3490,3490,3490,0
|
|
20230814,130300,341189025,3490,3490,3490,3490,0
|
|
20230814,130200,341189025,3490,3490,3490,3490,0
|
|
20230814,130100,341189025,3490,3490,3490,3490,0
|
|
20230814,130000,341189025,3490,3490,3490,3490,40
|
|
20230814,125900,341049425,3490,3490,3490,3490,0
|
|
20230814,125800,341049425,3490,3490,3490,3490,500
|
|
20230814,125700,339304425,3490,3490,3490,3490,358
|
|
20230814,125600,338055005,3500,3500,3500,3500,0
|
|
20230814,125500,338055005,3500,3500,3500,3500,0
|
|
20230814,125400,338055005,3500,3500,3500,3500,0
|
|
20230814,125300,338055005,3500,3500,3500,3500,4
|
|
20230814,125200,338041005,3500,3500,3500,3500,0
|
|
20230814,125100,338041005,3500,3500,3500,3500,0
|
|
20230814,125000,338041005,3500,3500,3500,3500,0
|
|
20230814,124900,338041005,3500,3500,3500,3500,50
|
|
20230814,124800,337866005,3500,3470,3500,3470,14001
|
|
20230814,124700,288880730,3470,3475,3475,3470,1001
|
|
20230814,124600,285406265,3475,3485,3485,3475,1200
|
|
20230814,124500,281226930,3485,3485,3485,3485,0
|
|
20230814,124400,281226930,3485,3485,3485,3485,0
|
|
20230814,124300,281226930,3485,3485,3485,3485,0
|
|
20230814,124200,281226930,3485,3485,3485,3485,0
|
|
20230814,124100,281226930,3485,3485,3485,3485,0
|
|
20230814,124000,281226930,3485,3485,3485,3485,34
|
|
20230814,123900,281108440,3485,3485,3485,3485,0
|
|
20230814,123800,281108440,3485,3485,3485,3485,0
|
|
20230814,123700,281108440,3485,3485,3485,3485,0
|
|
20230814,123600,281108440,3485,3485,3485,3485,0
|
|
20230814,123500,281108440,3485,3485,3485,3485,0
|
|
20230814,123400,281108440,3485,3485,3485,3485,0
|
|
20230814,123300,281108440,3485,3485,3485,3485,119
|
|
20230814,123200,280693725,3485,3485,3485,3485,0
|
|
20230814,123100,280693725,3485,3485,3485,3485,0
|
|
20230814,123000,280693725,3485,3485,3485,3485,10
|
|
20230814,122900,280658875,3490,3490,3490,3490,0
|
|
20230814,122800,280658875,3490,3490,3490,3490,0
|
|
20230814,122700,280658875,3490,3490,3490,3490,0
|
|
20230814,122600,280658875,3490,3490,3490,3490,0
|
|
20230814,122500,280658875,3490,3490,3490,3490,191
|
|
20230814,122400,279992285,3495,3495,3495,3495,0
|
|
20230814,122300,279992285,3495,3495,3495,3495,0
|
|
20230814,122200,279992285,3495,3495,3495,3495,0
|
|
20230814,122100,279992285,3495,3495,3495,3495,0
|
|
20230814,122000,279992285,3495,3495,3495,3495,0
|
|
20230814,121900,279992285,3495,3495,3495,3495,0
|
|
20230814,121800,279992285,3495,3495,3495,3495,0
|
|
20230814,121700,279992285,3495,3495,3495,3495,0
|
|
20230814,121600,279992285,3495,3495,3495,3495,0
|
|
20230814,121500,279992285,3495,3495,3495,3495,0
|
|
20230814,121400,279992285,3495,3495,3495,3495,0
|
|
20230814,121300,279992285,3495,3495,3495,3495,0
|
|
20230814,121200,279992285,3495,3495,3495,3495,0
|
|
20230814,121100,279992285,3495,3495,3495,3495,1
|
|
20230814,121000,279988790,3495,3495,3495,3495,0
|
|
20230814,120900,279988790,3495,3495,3495,3495,5
|
|
20230814,120800,279971315,3495,3495,3495,3495,1
|
|
20230814,120700,279967820,3490,3490,3490,3490,170
|
|
20230814,120600,279374520,3490,3490,3490,3490,0
|
|
20230814,120500,279374520,3490,3490,3490,3490,26
|
|
20230814,120400,279283780,3490,3490,3490,3490,294
|
|
20230814,120300,278257720,3500,3500,3500,3500,0
|
|
20230814,120200,278257720,3500,3500,3500,3500,1
|
|
20230814,120100,278254220,3500,3500,3500,3500,0
|
|
20230814,120000,278254220,3500,3500,3500,3500,1
|
|
20230814,115900,278250720,3495,3495,3495,3495,0
|
|
20230814,115800,278250720,3495,3495,3495,3495,50
|
|
20230814,115700,278075970,3495,3495,3495,3495,0
|
|
20230814,115600,278075970,3495,3495,3495,3495,56
|
|
20230814,115500,277880250,3495,3495,3495,3495,1
|
|
20230814,115400,277876755,3500,3500,3500,3500,0
|
|
20230814,115300,277876755,3500,3500,3500,3500,1
|
|
20230814,115200,277873255,3495,3495,3495,3495,0
|
|
20230814,115100,277873255,3495,3495,3495,3495,610
|
|
20230814,115000,275741305,3500,3500,3500,3500,0
|
|
20230814,114900,275741305,3500,3500,3500,3500,0
|
|
20230814,114800,275741305,3500,3500,3500,3500,1001
|
|
20230814,114700,272237805,3495,3495,3495,3495,96
|
|
20230814,114600,271902285,3495,3495,3495,3495,61
|
|
20230814,114500,271689090,3500,3500,3500,3500,0
|
|
20230814,114400,271689090,3500,3500,3500,3500,0
|
|
20230814,114300,271689090,3500,3495,3500,3495,2
|
|
20230814,114200,271682095,3495,3495,3495,3495,377
|
|
20230814,114100,270364480,3500,3500,3500,3500,1
|
|
20230814,114000,270360980,3500,3500,3500,3500,600
|
|
20230814,113900,268260980,3500,3500,3500,3500,1
|
|
20230814,113800,268257480,3495,3495,3495,3495,460
|
|
20230814,113700,266649780,3495,3495,3495,3495,14
|
|
20230814,113600,266600850,3495,3500,3500,3495,815
|
|
20230814,113500,263751980,3495,3495,3495,3495,209
|
|
20230814,113400,263021525,3495,3495,3495,3495,2
|
|
20230814,113300,263014535,3495,3495,3495,3495,2
|
|
20230814,113200,263007545,3485,3485,3485,3485,0
|
|
20230814,113100,263007545,3485,3485,3485,3485,0
|
|
20230814,113000,263007545,3485,3485,3485,3485,0
|
|
20230814,112900,263007545,3485,3490,3490,3485,1162
|
|
20230814,112800,258957215,3490,3490,3490,3490,0
|
|
20230814,112700,258957215,3490,3490,3490,3490,1
|
|
20230814,112600,258953725,3490,3485,3490,3485,34
|
|
20230814,112500,258835165,3490,3490,3495,3490,15
|
|
20230814,112400,258782810,3490,3485,3490,3485,382
|
|
20230814,112300,257451485,3485,3485,3485,3485,0
|
|
20230814,112200,257451485,3485,3485,3485,3485,2
|
|
20230814,112100,257444515,3480,3480,3480,3480,0
|
|
20230814,112000,257444515,3480,3480,3480,3480,0
|
|
20230814,111900,257444515,3480,3480,3480,3480,0
|
|
20230814,111800,257444515,3480,3480,3480,3480,0
|
|
20230814,111700,257444515,3480,3480,3480,3480,0
|
|
20230814,111600,257444515,3480,3480,3480,3480,0
|
|
20230814,111500,257444515,3480,3480,3480,3480,14
|
|
20230814,111400,257395795,3480,3480,3480,3480,0
|
|
20230814,111300,257395795,3480,3490,3490,3480,380
|
|
20230814,111200,256071015,3485,3485,3485,3485,0
|
|
20230814,111100,256071015,3485,3485,3485,3485,0
|
|
20230814,111000,256071015,3485,3485,3485,3485,0
|
|
20230814,110900,256071015,3485,3485,3485,3485,0
|
|
20230814,110800,256071015,3485,3485,3485,3485,10
|
|
20230814,110700,256036165,3485,3485,3485,3485,0
|
|
20230814,110600,256036165,3485,3485,3485,3485,0
|
|
20230814,110500,256036165,3485,3485,3485,3485,0
|
|
20230814,110400,256036165,3485,3485,3485,3485,20
|
|
20230814,110300,255966465,3490,3490,3490,3490,337
|
|
20230814,110200,254790335,3495,3495,3495,3495,0
|
|
20230814,110100,254790335,3495,3500,3500,3495,173
|
|
20230814,110000,254185665,3500,3500,3500,3500,0
|
|
20230814,105900,254185665,3500,3500,3500,3500,327
|
|
20230814,105800,253041165,3500,3500,3500,3500,7
|
|
20230814,105700,253016665,3495,3495,3495,3495,133
|
|
20230814,105600,252551830,3490,3490,3490,3490,68
|
|
20230814,105500,252314510,3480,3480,3480,3480,876
|
|
20230814,105400,249266030,3480,3480,3480,3480,34
|
|
20230814,105300,249147710,3480,3480,3480,3480,7
|
|
20230814,105200,249123350,3475,3475,3475,3475,0
|
|
20230814,105100,249123350,3475,3480,3480,3475,69
|
|
20230814,105000,248883235,3480,3480,3480,3480,58
|
|
20230814,104900,248681395,3480,3480,3480,3480,48
|
|
20230814,104800,248514355,3480,3480,3480,3480,32
|
|
20230814,104700,248402995,3480,3480,3480,3480,0
|
|
20230814,104600,248402995,3480,3480,3480,3480,0
|
|
20230814,104500,248402995,3480,3480,3480,3480,3
|
|
20230814,104400,248392555,3475,3475,3475,3475,0
|
|
20230814,104300,248392555,3475,3475,3475,3475,0
|
|
20230814,104200,248392555,3475,3475,3475,3475,0
|
|
20230814,104100,248392555,3475,3475,3475,3475,0
|
|
20230814,104000,248392555,3475,3475,3475,3475,0
|
|
20230814,103900,248392555,3475,3475,3475,3475,0
|
|
20230814,103800,248392555,3475,3475,3475,3475,0
|
|
20230814,103700,248392555,3475,3475,3475,3475,100
|
|
20230814,103600,248045055,3475,3475,3475,3475,0
|
|
20230814,103500,248045055,3475,3475,3475,3475,0
|
|
20230814,103400,248045055,3475,3480,3480,3475,99
|
|
20230814,103300,247701015,3480,3480,3480,3480,0
|
|
20230814,103200,247701015,3480,3480,3480,3480,60
|
|
20230814,103100,247492215,3480,3480,3480,3480,100
|
|
20230814,103000,247144215,3480,3480,3480,3480,71
|
|
20230814,102900,246897135,3480,3480,3480,3480,2
|
|
20230814,102800,246890175,3480,3485,3485,3480,50
|
|
20230814,102700,246715950,3480,3480,3480,3480,2
|
|
20230814,102600,246708990,3475,3475,3475,3475,0
|
|
20230814,102500,246708990,3475,3475,3475,3475,0
|
|
20230814,102400,246708990,3475,3475,3475,3475,0
|
|
20230814,102300,246708990,3475,3475,3475,3475,28
|
|
20230814,102200,246611690,3475,3475,3475,3475,62
|
|
20230814,102100,246396240,3475,3475,3475,3475,0
|
|
20230814,102000,246396240,3475,3475,3475,3475,0
|
|
20230814,101900,246396240,3475,3475,3475,3475,0
|
|
20230814,101800,246396240,3475,3475,3475,3475,0
|
|
20230814,101700,246396240,3475,3480,3480,3475,100
|
|
20230814,101600,246048690,3480,3480,3480,3480,101
|
|
20230814,101500,245697210,3480,3480,3480,3480,0
|
|
20230814,101400,245697210,3480,3480,3480,3480,0
|
|
20230814,101300,245697210,3480,3480,3480,3480,0
|
|
20230814,101200,245697210,3480,3480,3480,3480,200
|
|
20230814,101100,245001210,3490,3490,3490,3490,0
|
|
20230814,101000,245001210,3490,3490,3490,3490,1
|
|
20230814,100900,244997720,3475,3475,3475,3475,1
|
|
20230814,100800,244994245,3490,3490,3490,3490,1
|
|
20230814,100700,244990755,3475,3475,3475,3475,0
|
|
20230814,100600,244990755,3475,3475,3475,3475,162
|
|
20230814,100500,244427805,3475,3490,3490,3475,360
|
|
20230814,100400,243174270,3495,3495,3495,3495,0
|
|
20230814,100300,243174270,3495,3495,3495,3495,35
|
|
20230814,100200,243051945,3500,3500,3500,3500,0
|
|
20230814,100100,243051945,3500,3500,3500,3500,0
|
|
20230814,100000,243051945,3500,3505,3505,3500,2150
|
|
20230814,095900,235525730,3505,3505,3505,3505,884
|
|
20230814,095800,232427310,3505,3505,3505,3505,0
|
|
20230814,095700,232427310,3505,3505,3505,3505,0
|
|
20230814,095600,232427310,3505,3505,3505,3505,31
|
|
20230814,095500,232318655,3505,3505,3505,3505,163
|
|
20230814,095400,231747340,3510,3510,3510,3510,5
|
|
20230814,095300,231729790,3505,3505,3505,3505,50
|
|
20230814,095200,231554540,3510,3510,3510,3510,1
|
|
20230814,095100,231551030,3500,3510,3510,3500,4587
|
|
20230814,095000,215496335,3510,3520,3520,3510,27
|
|
20230814,094900,215401555,3520,3500,3525,3500,25439
|
|
20230814,094800,125779645,3500,3495,3505,3495,3649
|
|
20230814,094700,113008375,3495,3495,3495,3495,76
|
|
20230814,094600,112742755,3495,3480,3495,3480,6842
|
|
20230814,094500,88931385,3475,3475,3475,3475,36
|
|
20230814,094400,88806285,3480,3480,3480,3480,8
|
|
20230814,094300,88778445,3480,3480,3480,3480,0
|
|
20230814,094200,88778445,3480,3480,3480,3480,0
|
|
20230814,094100,88778445,3480,3480,3480,3480,10
|
|
20230814,094000,88743645,3480,3480,3480,3480,36
|
|
20230814,093900,88618365,3480,3480,3480,3480,0
|
|
20230814,093800,88618365,3480,3480,3480,3475,352
|
|
20230814,093700,87394900,3480,3475,3480,3475,151
|
|
20230814,093600,86870135,3480,3480,3480,3480,1
|
|
20230814,093500,86866655,3480,3480,3480,3480,0
|
|
20230814,093400,86866655,3480,3480,3480,3480,0
|
|
20230814,093300,86866655,3480,3480,3480,3480,19
|
|
20230814,093200,86800535,3480,3480,3480,3480,2
|
|
20230814,093100,86793575,3480,3465,3480,3460,73
|
|
20230814,093000,86540615,3465,3465,3465,3465,565
|
|
20230814,092900,84582890,3465,3465,3465,3465,0
|
|
20230814,092800,84582890,3465,3465,3470,3465,2917
|
|
20230814,092700,74466240,3460,3460,3460,3460,319
|
|
20230814,092600,73362500,3465,3465,3465,3465,1191
|
|
20230814,092500,69235685,3465,3465,3470,3465,15
|
|
20230814,092400,69183705,3470,3470,3470,3470,16
|
|
20230814,092300,69128185,3465,3465,3465,3465,305
|
|
20230814,092200,68071360,3460,3475,3475,3460,12500
|
|
20230814,092100,24778795,3470,3470,3470,3470,216
|
|
20230814,092000,24029275,3485,3485,3485,3485,1
|
|
20230814,091900,24025790,3485,3485,3485,3485,1
|
|
20230814,091800,24022305,3470,3470,3470,3470,0
|
|
20230814,091700,24022305,3470,3480,3480,3470,1789
|
|
20230814,091600,17797120,3480,3480,3480,3480,1
|
|
20230814,091500,17793640,3480,3480,3480,3480,0
|
|
20230814,091400,17793640,3480,3480,3480,3480,180
|
|
20230814,091300,17167240,3485,3485,3485,3485,0
|
|
20230814,091200,17167240,3485,3485,3485,3485,101
|
|
20230814,091100,16815255,3485,3480,3485,3480,3604
|
|
20230814,091000,4272830,3485,3485,3485,3485,599
|
|
20230814,090900,2185315,3485,3485,3485,3485,0
|
|
20230814,090800,2185315,3485,3485,3485,3485,0
|
|
20230814,090700,2185315,3485,3485,3485,3485,5
|
|
20230814,090600,2167890,3485,3485,3485,3485,1
|
|
20230814,090500,2164405,3485,3490,3490,3485,56
|
|
20230814,090400,1969240,3480,3480,3480,3480,0
|
|
20230814,090300,1969240,3480,3480,3480,3480,0
|
|
20230814,090200,1969240,3480,3480,3480,3480,0
|
|
20230814,090100,1969240,3480,3500,3500,3480,112
|
|
20230814,090000,1579240,3490,3495,3495,3490,452
|