602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,185900,301934355,3500,3500,3500,3500,437
|
|
20230823,185800,301934355,3500,3500,3500,3500,0
|
|
20230823,185700,301934355,3500,3500,3500,3500,0
|
|
20230823,185600,301934355,3500,3500,3500,3500,0
|
|
20230823,185500,301934355,3500,3500,3500,3500,0
|
|
20230823,185400,301934355,3500,3500,3500,3500,0
|
|
20230823,185300,301934355,3500,3500,3500,3500,0
|
|
20230823,185200,301934355,3500,3500,3500,3500,0
|
|
20230823,185100,301934355,3500,3500,3500,3500,0
|
|
20230823,185000,301934355,3500,3500,3500,3500,0
|
|
20230823,184900,301934355,3500,3500,3500,3500,0
|
|
20230823,184800,301934355,3500,3500,3500,3500,0
|
|
20230823,184700,301934355,3500,3500,3500,3500,0
|
|
20230823,184600,301934355,3500,3500,3500,3500,0
|
|
20230823,184500,301934355,3500,3500,3500,3500,0
|
|
20230823,184400,301934355,3500,3500,3500,3500,0
|
|
20230823,184300,301934355,3500,3500,3500,3500,0
|
|
20230823,184200,301934355,3500,3500,3500,3500,0
|
|
20230823,184100,301934355,3500,3500,3500,3500,0
|
|
20230823,184000,301934355,3500,3500,3500,3500,0
|
|
20230823,183900,301934355,3500,3500,3500,3500,0
|
|
20230823,183800,301934355,3500,3500,3500,3500,0
|
|
20230823,183700,301934355,3500,3500,3500,3500,0
|
|
20230823,183600,301934355,3500,3500,3500,3500,0
|
|
20230823,183500,301934355,3500,3500,3500,3500,0
|
|
20230823,183400,301934355,3500,3500,3500,3500,0
|
|
20230823,183300,301934355,3500,3500,3500,3500,0
|
|
20230823,183200,301934355,3500,3500,3500,3500,0
|
|
20230823,183100,301934355,3500,3500,3500,3500,0
|
|
20230823,183000,301934355,3500,3500,3500,3500,0
|
|
20230823,182900,301934355,3500,3500,3500,3500,437
|
|
20230823,182800,301934355,3500,3500,3500,3500,0
|
|
20230823,182700,301934355,3500,3500,3500,3500,0
|
|
20230823,182600,301934355,3500,3500,3500,3500,0
|
|
20230823,182500,301934355,3500,3500,3500,3500,0
|
|
20230823,182400,301934355,3500,3500,3500,3500,0
|
|
20230823,182300,301934355,3500,3500,3500,3500,0
|
|
20230823,182200,301934355,3500,3500,3500,3500,0
|
|
20230823,182100,301934355,3500,3500,3500,3500,0
|
|
20230823,182000,301934355,3500,3500,3500,3500,0
|
|
20230823,181900,301934355,3500,3500,3500,3500,0
|
|
20230823,181800,301934355,3500,3500,3500,3500,0
|
|
20230823,181700,301934355,3500,3500,3500,3500,0
|
|
20230823,181600,301934355,3500,3500,3500,3500,0
|
|
20230823,181500,301934355,3500,3500,3500,3500,0
|
|
20230823,181400,301934355,3500,3500,3500,3500,0
|
|
20230823,181300,301934355,3500,3500,3500,3500,0
|
|
20230823,181200,301934355,3500,3500,3500,3500,0
|
|
20230823,181100,301934355,3500,3500,3500,3500,0
|
|
20230823,181000,301934355,3500,3500,3500,3500,0
|
|
20230823,180900,301934355,3500,3500,3500,3500,0
|
|
20230823,180800,301934355,3500,3500,3500,3500,0
|
|
20230823,180700,301934355,3500,3500,3500,3500,0
|
|
20230823,180600,301934355,3500,3500,3500,3500,0
|
|
20230823,180500,301934355,3500,3500,3500,3500,0
|
|
20230823,180400,301934355,3500,3500,3500,3500,0
|
|
20230823,180300,301934355,3500,3500,3500,3500,0
|
|
20230823,180200,301934355,3500,3500,3500,3500,0
|
|
20230823,180100,301934355,3500,3500,3500,3500,0
|
|
20230823,180000,301934355,3500,3500,3500,3500,0
|
|
20230823,175900,301934355,3500,3500,3500,3500,437
|
|
20230823,175800,301934355,3500,3500,3500,3500,0
|
|
20230823,175700,301934355,3500,3500,3500,3500,0
|
|
20230823,175600,301934355,3500,3500,3500,3500,0
|
|
20230823,175500,301934355,3500,3500,3500,3500,0
|
|
20230823,175400,301934355,3500,3500,3500,3500,0
|
|
20230823,175300,301934355,3500,3500,3500,3500,0
|
|
20230823,175200,301934355,3500,3500,3500,3500,0
|
|
20230823,175100,301934355,3500,3500,3500,3500,0
|
|
20230823,175000,301934355,3500,3500,3500,3500,0
|
|
20230823,174900,301934355,3500,3500,3500,3500,0
|
|
20230823,174800,301934355,3500,3500,3500,3500,0
|
|
20230823,174700,301934355,3500,3500,3500,3500,0
|
|
20230823,174600,301934355,3500,3500,3500,3500,0
|
|
20230823,174500,301934355,3500,3500,3500,3500,0
|
|
20230823,174400,301934355,3500,3500,3500,3500,0
|
|
20230823,174300,301934355,3500,3500,3500,3500,0
|
|
20230823,174200,301934355,3500,3500,3500,3500,0
|
|
20230823,174100,301934355,3500,3500,3500,3500,0
|
|
20230823,174000,301934355,3500,3500,3500,3500,0
|
|
20230823,173900,301934355,3500,3500,3500,3500,0
|
|
20230823,173800,301934355,3500,3500,3500,3500,0
|
|
20230823,173700,301934355,3500,3500,3500,3500,0
|
|
20230823,173600,301934355,3500,3500,3500,3500,0
|
|
20230823,173500,301934355,3500,3500,3500,3500,0
|
|
20230823,173400,301934355,3500,3500,3500,3500,0
|
|
20230823,173300,301934355,3500,3500,3500,3500,0
|
|
20230823,173200,301934355,3500,3500,3500,3500,0
|
|
20230823,173100,301934355,3500,3500,3500,3500,0
|
|
20230823,173000,301934355,3500,3500,3500,3500,0
|
|
20230823,172900,301934355,3500,3500,3500,3500,437
|
|
20230823,172800,301934355,3500,3500,3500,3500,0
|
|
20230823,172700,301934355,3500,3500,3500,3500,0
|
|
20230823,172600,301934355,3500,3500,3500,3500,0
|
|
20230823,172500,301934355,3500,3500,3500,3500,0
|
|
20230823,172400,301934355,3500,3500,3500,3500,0
|
|
20230823,172300,301934355,3500,3500,3500,3500,0
|
|
20230823,172200,301934355,3500,3500,3500,3500,0
|
|
20230823,172100,301934355,3500,3500,3500,3500,0
|
|
20230823,172000,301934355,3500,3500,3500,3500,0
|
|
20230823,171900,301934355,3500,3500,3500,3500,0
|
|
20230823,171800,301934355,3500,3500,3500,3500,0
|
|
20230823,171700,301934355,3500,3500,3500,3500,0
|
|
20230823,171600,301934355,3500,3500,3500,3500,0
|
|
20230823,171500,301934355,3500,3500,3500,3500,0
|
|
20230823,171400,301934355,3500,3500,3500,3500,0
|
|
20230823,171300,301934355,3500,3500,3500,3500,0
|
|
20230823,171200,301934355,3500,3500,3500,3500,0
|
|
20230823,171100,301934355,3500,3500,3500,3500,0
|
|
20230823,171000,301934355,3500,3500,3500,3500,0
|
|
20230823,170900,301934355,3500,3500,3500,3500,0
|
|
20230823,170800,301934355,3500,3500,3500,3500,0
|
|
20230823,170700,301934355,3500,3500,3500,3500,0
|
|
20230823,170600,301934355,3500,3500,3500,3500,0
|
|
20230823,170500,301934355,3500,3500,3500,3500,0
|
|
20230823,170400,301934355,3500,3500,3500,3500,0
|
|
20230823,170300,301934355,3500,3500,3500,3500,0
|
|
20230823,170200,301934355,3500,3500,3500,3500,0
|
|
20230823,170100,301934355,3500,3500,3500,3500,0
|
|
20230823,170000,301934355,3500,3500,3500,3500,0
|
|
20230823,165900,301934355,3500,3500,3500,3500,437
|
|
20230823,165800,301934355,3500,3500,3500,3500,0
|
|
20230823,165700,301934355,3500,3500,3500,3500,0
|
|
20230823,165600,301934355,3500,3500,3500,3500,0
|
|
20230823,165500,301934355,3500,3500,3500,3500,0
|
|
20230823,165400,301934355,3500,3500,3500,3500,0
|
|
20230823,165300,301934355,3500,3500,3500,3500,0
|
|
20230823,165200,301934355,3500,3500,3500,3500,0
|
|
20230823,165100,301934355,3500,3500,3500,3500,0
|
|
20230823,165000,301934355,3500,3500,3500,3500,0
|
|
20230823,164900,301934355,3500,3500,3500,3500,0
|
|
20230823,164800,301934355,3500,3500,3500,3500,0
|
|
20230823,164700,301934355,3500,3500,3500,3500,0
|
|
20230823,164600,301934355,3500,3500,3500,3500,0
|
|
20230823,164500,301934355,3500,3500,3500,3500,0
|
|
20230823,164400,301934355,3500,3500,3500,3500,0
|
|
20230823,164300,301934355,3500,3500,3500,3500,0
|
|
20230823,164200,301934355,3500,3500,3500,3500,0
|
|
20230823,164100,301934355,3500,3500,3500,3500,0
|
|
20230823,164000,301934355,3500,3500,3500,3500,0
|
|
20230823,163900,301934355,3500,3500,3500,3500,0
|
|
20230823,163800,301934355,3500,3500,3500,3500,0
|
|
20230823,163700,301934355,3500,3500,3500,3500,0
|
|
20230823,163600,301934355,3500,3500,3500,3500,0
|
|
20230823,163500,301934355,3500,3500,3500,3500,0
|
|
20230823,163400,301934355,3500,3500,3500,3500,0
|
|
20230823,163300,301934355,3500,3500,3500,3500,0
|
|
20230823,163200,301934355,3500,3500,3500,3500,0
|
|
20230823,163100,301934355,3500,3500,3500,3500,0
|
|
20230823,163000,301934355,3500,3500,3500,3500,0
|
|
20230823,162900,301934355,3500,3500,3500,3500,437
|
|
20230823,162800,301934355,3500,3500,3500,3500,0
|
|
20230823,162700,301934355,3500,3500,3500,3500,0
|
|
20230823,162600,301934355,3500,3500,3500,3500,0
|
|
20230823,162500,301934355,3500,3500,3500,3500,0
|
|
20230823,162400,301934355,3500,3500,3500,3500,0
|
|
20230823,162300,301934355,3500,3500,3500,3500,0
|
|
20230823,162200,301934355,3500,3500,3500,3500,0
|
|
20230823,162100,301934355,3500,3500,3500,3500,0
|
|
20230823,162000,301934355,3500,3500,3500,3500,0
|
|
20230823,161900,301934355,3500,3500,3500,3500,0
|
|
20230823,161800,301934355,3500,3500,3500,3500,0
|
|
20230823,161700,301934355,3500,3500,3500,3500,0
|
|
20230823,161600,301934355,3500,3500,3500,3500,0
|
|
20230823,161500,301934355,3500,3500,3500,3500,0
|
|
20230823,161400,301934355,3500,3500,3500,3500,0
|
|
20230823,161300,301934355,3500,3500,3500,3500,0
|
|
20230823,161200,301934355,3500,3500,3500,3500,0
|
|
20230823,161100,301934355,3500,3500,3500,3500,0
|
|
20230823,161000,301934355,3500,3500,3500,3500,0
|
|
20230823,160900,301934355,3500,3500,3500,3500,0
|
|
20230823,160800,301934355,3500,3500,3500,3500,0
|
|
20230823,160700,301934355,3500,3500,3500,3500,0
|
|
20230823,160600,301934355,3500,3500,3500,3500,0
|
|
20230823,160500,301934355,3500,3500,3500,3500,0
|
|
20230823,160400,301934355,3500,3500,3500,3500,0
|
|
20230823,160300,301934355,3500,3500,3500,3500,0
|
|
20230823,160200,301934355,3500,3500,3500,3500,0
|
|
20230823,160100,301934355,3500,3500,3500,3500,0
|
|
20230823,160000,301934355,3500,3500,3500,3500,0
|
|
20230823,155900,301934355,3500,3500,3500,3500,437
|
|
20230823,155800,301934355,3500,3500,3500,3500,0
|
|
20230823,155700,301934355,3500,3500,3500,3500,0
|
|
20230823,155600,301934355,3500,3500,3500,3500,0
|
|
20230823,155500,301934355,3500,3500,3500,3500,0
|
|
20230823,155400,301934355,3500,3500,3500,3500,0
|
|
20230823,155300,301934355,3500,3500,3500,3500,0
|
|
20230823,155200,301934355,3500,3500,3500,3500,0
|
|
20230823,155100,301934355,3500,3500,3500,3500,0
|
|
20230823,155000,301934355,3500,3500,3500,3500,0
|
|
20230823,154900,301934355,3500,3500,3500,3500,0
|
|
20230823,154800,301934355,3500,3500,3500,3500,0
|
|
20230823,154700,301934355,3500,3500,3500,3500,0
|
|
20230823,154600,301934355,3500,3500,3500,3500,0
|
|
20230823,154500,301934355,3500,3500,3500,3500,0
|
|
20230823,154400,301934355,3500,3500,3500,3500,0
|
|
20230823,154300,301934355,3500,3500,3500,3500,0
|
|
20230823,154200,301934355,3500,3500,3500,3500,0
|
|
20230823,154100,301934355,3500,3500,3500,3500,0
|
|
20230823,154000,301934355,3500,3500,3500,3500,0
|
|
20230823,153900,301934355,3500,3500,3500,3500,0
|
|
20230823,153800,301934355,3500,3500,3500,3500,0
|
|
20230823,153700,301934355,3500,3500,3500,3500,0
|
|
20230823,153600,301934355,3500,3500,3500,3500,0
|
|
20230823,153500,301934355,3500,3500,3500,3500,0
|
|
20230823,153400,301934355,3500,3500,3500,3500,0
|
|
20230823,153300,301934355,3500,3500,3500,3500,0
|
|
20230823,153200,301934355,3500,3500,3500,3500,0
|
|
20230823,153100,301934355,3500,3500,3500,3500,0
|
|
20230823,153000,301934355,3500,3500,3500,3500,437
|
|
20230823,152900,300404855,3500,3500,3500,3500,0
|
|
20230823,152800,300404855,3500,3500,3500,3500,0
|
|
20230823,152700,300404855,3500,3500,3500,3500,0
|
|
20230823,152600,300404855,3500,3500,3500,3500,0
|
|
20230823,152500,300404855,3500,3500,3500,3500,0
|
|
20230823,152400,300404855,3500,3500,3500,3500,0
|
|
20230823,152300,300404855,3500,3500,3500,3500,0
|
|
20230823,152200,300404855,3500,3500,3500,3500,0
|
|
20230823,152100,300404855,3500,3500,3500,3500,0
|
|
20230823,152000,300404855,3500,3500,3500,3500,0
|
|
20230823,151900,300404855,3500,3500,3500,3500,73
|
|
20230823,151800,300149355,3485,3485,3485,3480,1514
|
|
20230823,151700,294878115,3485,3480,3485,3480,742
|
|
20230823,151600,292295545,3485,3480,3485,3480,643
|
|
20230823,151500,290057725,3485,3485,3485,3480,54
|
|
20230823,151400,289869695,3485,3485,3485,3485,28
|
|
20230823,151300,289772115,3485,3485,3485,3485,35
|
|
20230823,151200,289650140,3485,3485,3485,3485,13
|
|
20230823,151100,289604835,3480,3480,3480,3480,30
|
|
20230823,151000,289500435,3480,3480,3480,3480,42
|
|
20230823,150900,289354275,3485,3485,3485,3485,2
|
|
20230823,150800,289347305,3480,3480,3480,3480,0
|
|
20230823,150700,289347305,3480,3480,3480,3480,1
|
|
20230823,150600,289343825,3480,3480,3480,3480,3
|
|
20230823,150500,289333385,3480,3480,3480,3480,656
|
|
20230823,150400,287050505,3480,3480,3480,3480,2
|
|
20230823,150300,287043545,3480,3480,3480,3480,1
|
|
20230823,150200,287040065,3485,3485,3485,3485,1
|
|
20230823,150100,287036580,3480,3485,3485,3480,27
|
|
20230823,150000,286942495,3485,3480,3485,3480,21
|
|
20230823,145900,286869410,3480,3480,3485,3480,31
|
|
20230823,145800,286761520,3480,3480,3485,3480,724
|
|
20230823,145700,284238450,3480,3480,3480,3480,1159
|
|
20230823,145600,280205130,3480,3480,3480,3480,8
|
|
20230823,145500,280177290,3480,3470,3480,3470,4524
|
|
20230823,145400,264450710,3470,3470,3475,3470,1137
|
|
20230823,145300,260499665,3475,3475,3475,3470,1395
|
|
20230823,145200,255652055,3475,3475,3475,3475,19
|
|
20230823,145100,255586030,3475,3475,3475,3475,8
|
|
20230823,145000,255558230,3475,3475,3475,3470,333
|
|
20230823,144900,254401625,3475,3475,3475,3475,1788
|
|
20230823,144800,248188325,3475,3480,3480,3475,1067
|
|
20230823,144700,244475495,3480,3475,3480,3475,2011
|
|
20230823,144600,237477260,3480,3475,3480,3475,65
|
|
20230823,144500,237251105,3480,3480,3480,3475,8
|
|
20230823,144400,237223285,3480,3480,3480,3480,3475
|
|
20230823,144300,225130285,3480,3480,3485,3480,4
|
|
20230823,144200,225116360,3485,3480,3485,3480,9
|
|
20230823,144100,225085010,3480,3480,3480,3480,10
|
|
20230823,144000,225050210,3480,3480,3480,3480,339
|
|
20230823,143900,223870490,3480,3480,3480,3480,6
|
|
20230823,143800,223849610,3485,3485,3485,3480,308
|
|
20230823,143700,222776255,3485,3485,3485,3480,10
|
|
20230823,143600,222741415,3480,3485,3485,3480,161
|
|
20230823,143500,222180455,3480,3485,3485,3480,10
|
|
20230823,143400,222145635,3480,3480,3480,3480,10
|
|
20230823,143300,222110835,3480,3485,3485,3480,7
|
|
20230823,143200,222086460,3480,3485,3485,3480,5
|
|
20230823,143100,222069055,3485,3480,3485,3480,5
|
|
20230823,143000,222051640,3480,3480,3485,3480,13
|
|
20230823,142900,222006385,3485,3480,3485,3480,53
|
|
20230823,142800,221821740,3480,3480,3480,3480,0
|
|
20230823,142700,221821740,3480,3480,3480,3480,625
|
|
20230823,142600,219646740,3480,3480,3480,3480,303
|
|
20230823,142500,218592300,3480,3485,3485,3480,376
|
|
20230823,142400,217283070,3485,3485,3485,3485,1
|
|
20230823,142300,217279585,3485,3485,3485,3485,12
|
|
20230823,142200,217237765,3485,3485,3485,3485,4
|
|
20230823,142100,217223825,3485,3485,3485,3485,4
|
|
20230823,142000,217209885,3485,3485,3485,3485,2
|
|
20230823,141900,217202915,3485,3485,3485,3485,4
|
|
20230823,141800,217188975,3485,3485,3485,3485,2
|
|
20230823,141700,217182005,3485,3485,3485,3485,2
|
|
20230823,141600,217175035,3485,3485,3485,3485,3
|
|
20230823,141500,217164580,3485,3485,3485,3485,2
|
|
20230823,141400,217157610,3485,3485,3485,3485,0
|
|
20230823,141300,217157610,3485,3485,3485,3485,0
|
|
20230823,141200,217157610,3485,3485,3485,3485,4
|
|
20230823,141100,217143670,3490,3490,3490,3490,0
|
|
20230823,141000,217143670,3490,3490,3490,3490,1
|
|
20230823,140900,217140180,3490,3480,3490,3480,2529
|
|
20230823,140800,208326650,3480,3480,3480,3480,4
|
|
20230823,140700,208312730,3480,3485,3485,3480,5
|
|
20230823,140600,208295325,3480,3480,3480,3480,2
|
|
20230823,140500,208288365,3480,3480,3480,3480,8
|
|
20230823,140400,208260525,3485,3480,3485,3480,6
|
|
20230823,140300,208239635,3480,3485,3485,3480,14
|
|
20230823,140200,208190865,3480,3485,3485,3480,29
|
|
20230823,140100,208089810,3485,3480,3485,3475,1712
|
|
20230823,140000,202132820,3480,3480,3480,3480,468
|
|
20230823,135900,200504180,3480,3480,3480,3480,2
|
|
20230823,135800,200497220,3480,3480,3480,3480,4
|
|
20230823,135700,200483300,3480,3480,3480,3480,2
|
|
20230823,135600,200476340,3480,3480,3480,3480,0
|
|
20230823,135500,200476340,3480,3480,3480,3480,10
|
|
20230823,135400,200441540,3485,3485,3485,3485,0
|
|
20230823,135300,200441540,3485,3485,3485,3485,0
|
|
20230823,135200,200441540,3485,3485,3485,3485,0
|
|
20230823,135100,200441540,3485,3485,3485,3485,1
|
|
20230823,135000,200438055,3485,3485,3485,3485,0
|
|
20230823,134900,200438055,3485,3485,3485,3485,100
|
|
20230823,134800,200089555,3480,3480,3485,3480,2704
|
|
20230823,134700,190666615,3485,3480,3485,3480,30
|
|
20230823,134600,190562170,3480,3480,3485,3480,22
|
|
20230823,134500,190485530,3480,3485,3485,3480,66
|
|
20230823,134400,190255800,3480,3480,3480,3480,2
|
|
20230823,134300,190248840,3480,3480,3480,3480,126
|
|
20230823,134200,189810360,3480,3480,3480,3480,3
|
|
20230823,134100,189799920,3480,3480,3480,3480,9
|
|
20230823,134000,189768600,3480,3480,3480,3480,8
|
|
20230823,133900,189740760,3480,3480,3480,3480,7
|
|
20230823,133800,189716400,3485,3480,3485,3480,5
|
|
20230823,133700,189698995,3480,3480,3480,3480,2
|
|
20230823,133600,189692035,3480,3480,3480,3480,14
|
|
20230823,133500,189643315,3480,3480,3485,3480,13
|
|
20230823,133400,189598070,3480,3480,3480,3480,2
|
|
20230823,133300,189591110,3480,3480,3480,3480,10
|
|
20230823,133200,189556310,3480,3480,3485,3480,12
|
|
20230823,133100,189514545,3480,3480,3480,3480,4
|
|
20230823,133000,189500625,3480,3480,3480,3480,2
|
|
20230823,132900,189493665,3480,3485,3485,3480,14
|
|
20230823,132800,189444940,3480,3480,3480,3480,7
|
|
20230823,132700,189420580,3480,3480,3480,3480,6
|
|
20230823,132600,189399700,3480,3480,3480,3480,0
|
|
20230823,132500,189399700,3480,3480,3480,3480,13
|
|
20230823,132400,189354460,3480,3480,3480,3480,5
|
|
20230823,132300,189337060,3480,3480,3480,3480,7
|
|
20230823,132200,189312700,3480,3480,3480,3480,8
|
|
20230823,132100,189284860,3480,3480,3480,3480,14
|
|
20230823,132000,189236140,3485,3480,3485,3480,304
|
|
20230823,131900,188176720,3480,3485,3485,3480,5
|
|
20230823,131800,188159305,3480,3485,3485,3480,53
|
|
20230823,131700,187974685,3480,3480,3485,3480,14
|
|
20230823,131600,187925960,3480,3480,3480,3480,2
|
|
20230823,131500,187919000,3480,3480,3480,3480,4
|
|
20230823,131400,187905080,3485,3485,3485,3480,2400
|
|
20230823,131300,179541095,3485,3485,3485,3485,4
|
|
20230823,131200,179527155,3485,3490,3490,3485,1333
|
|
20230823,131100,174874995,3490,3490,3490,3490,15
|
|
20230823,131000,174822645,3490,3490,3490,3490,106
|
|
20230823,130900,174452705,3490,3490,3490,3490,91
|
|
20230823,130800,174135115,3490,3490,3490,3490,0
|
|
20230823,130700,174135115,3490,3490,3490,3490,13
|
|
20230823,130600,174089745,3490,3490,3490,3490,666
|
|
20230823,130500,171765405,3490,3490,3490,3490,8
|
|
20230823,130400,171737485,3490,3490,3490,3490,5
|
|
20230823,130300,171720035,3495,3495,3495,3495,53
|
|
20230823,130200,171534800,3495,3495,3495,3495,6
|
|
20230823,130100,171513830,3490,3490,3490,3490,0
|
|
20230823,130000,171513830,3490,3490,3490,3490,14
|
|
20230823,125900,171464970,3490,3490,3490,3490,19
|
|
20230823,125800,171398660,3490,3490,3490,3490,6
|
|
20230823,125700,171377720,3490,3490,3490,3490,10
|
|
20230823,125600,171342820,3490,3490,3490,3490,6
|
|
20230823,125500,171321880,3490,3500,3500,3490,4
|
|
20230823,125400,171307910,3490,3500,3500,3490,3
|
|
20230823,125300,171297430,3490,3490,3490,3490,9
|
|
20230823,125200,171266020,3490,3490,3490,3490,2
|
|
20230823,125100,171259040,3495,3495,3495,3495,59
|
|
20230823,125000,171052835,3495,3495,3495,3495,4
|
|
20230823,124900,171038855,3495,3495,3495,3495,395
|
|
20230823,124800,169658330,3495,3495,3495,3495,6
|
|
20230823,124700,169637360,3495,3500,3500,3495,16
|
|
20230823,124600,169581400,3500,3500,3500,3500,679
|
|
20230823,124500,167204900,3495,3495,3495,3495,11
|
|
20230823,124400,167166455,3495,3495,3495,3495,6
|
|
20230823,124300,167145485,3495,3495,3495,3495,0
|
|
20230823,124200,167145485,3495,3495,3500,3495,9
|
|
20230823,124100,167114025,3495,3495,3495,3495,12
|
|
20230823,124000,167072085,3495,3495,3495,3495,5
|
|
20230823,123900,167054610,3495,3495,3495,3495,4
|
|
20230823,123800,167040630,3495,3495,3495,3495,82
|
|
20230823,123700,166754040,3490,3490,3490,3490,7
|
|
20230823,123600,166729610,3490,3495,3495,3490,2050
|
|
20230823,123500,159568465,3495,3495,3495,3495,12
|
|
20230823,123400,159526525,3495,3500,3500,3495,67
|
|
20230823,123300,159292045,3500,3500,3500,3500,6
|
|
20230823,123200,159271045,3495,3495,3495,3495,4
|
|
20230823,123100,159257065,3495,3495,3495,3495,7
|
|
20230823,123000,159232600,3495,3495,3495,3495,9
|
|
20230823,122900,159201145,3495,3505,3505,3495,3
|
|
20230823,122800,159190650,3495,3495,3495,3495,6
|
|
20230823,122700,159169680,3500,3500,3500,3500,591
|
|
20230823,122600,157101180,3505,3500,3505,3500,3
|
|
20230823,122500,157090675,3500,3500,3500,3500,5
|
|
20230823,122400,157073175,3500,3505,3505,3500,3
|
|
20230823,122300,157062670,3500,3500,3500,3500,34
|
|
20230823,122200,156943670,3500,3500,3500,3500,1
|
|
20230823,122100,156940170,3505,3505,3505,3505,0
|
|
20230823,122000,156940170,3505,3505,3505,3505,1
|
|
20230823,121900,156936665,3500,3500,3500,3500,4
|
|
20230823,121800,156922665,3505,3505,3505,3505,0
|
|
20230823,121700,156922665,3505,3505,3505,3505,3
|
|
20230823,121600,156912150,3505,3500,3505,3500,4
|
|
20230823,121500,156898145,3500,3495,3500,3495,1935
|
|
20230823,121400,150125675,3500,3495,3500,3495,5
|
|
20230823,121300,150108195,3495,3495,3495,3495,5
|
|
20230823,121200,150090720,3495,3495,3500,3495,13
|
|
20230823,121100,150045280,3500,3500,3500,3495,8
|
|
20230823,121000,150017310,3495,3500,3500,3495,7
|
|
20230823,120900,149992835,3500,3495,3500,3495,11
|
|
20230823,120800,149954385,3495,3500,3500,3495,121
|
|
20230823,120700,149531410,3500,3500,3500,3500,1
|
|
20230823,120600,149527910,3495,3495,3495,3495,5
|
|
20230823,120500,149510435,3495,3495,3495,3495,17
|
|
20230823,120400,149451020,3495,3495,3495,3495,6
|
|
20230823,120300,149430050,3495,3495,3495,3495,206
|
|
20230823,120200,148710080,3495,3495,3495,3495,4
|
|
20230823,120100,148696100,3495,3500,3500,3495,13
|
|
20230823,120000,148650655,3495,3495,3495,3495,0
|
|
20230823,115900,148650655,3495,3495,3500,3495,16
|
|
20230823,115800,148594715,3495,3495,3495,3495,9
|
|
20230823,115700,148563260,3495,3500,3500,3495,7
|
|
20230823,115600,148538790,3495,3495,3495,3495,3
|
|
20230823,115500,148528305,3495,3495,3495,3495,153
|
|
20230823,115400,147993570,3495,3495,3495,3495,15
|
|
20230823,115300,147941145,3500,3500,3500,3500,1
|
|
20230823,115200,147937645,3495,3495,3495,3495,7
|
|
20230823,115100,147913180,3495,3495,3495,3495,4
|
|
20230823,115000,147899200,3495,3495,3495,3495,694
|
|
20230823,114900,145473670,3500,3500,3500,3500,1
|
|
20230823,114800,145470170,3495,3495,3495,3495,6
|
|
20230823,114700,145449200,3500,3495,3500,3495,7
|
|
20230823,114600,145424730,3495,3495,3495,3495,0
|
|
20230823,114500,145424730,3495,3495,3495,3495,2
|
|
20230823,114400,145417740,3495,3495,3495,3495,150
|
|
20230823,114300,144893490,3495,3500,3500,3495,50
|
|
20230823,114200,144718545,3500,3500,3500,3500,0
|
|
20230823,114100,144718545,3500,3500,3500,3500,0
|
|
20230823,114000,144718545,3500,3500,3500,3500,8
|
|
20230823,113900,144690545,3495,3495,3495,3495,4
|
|
20230823,113800,144676565,3495,3495,3495,3495,0
|
|
20230823,113700,144676565,3495,3495,3495,3495,580
|
|
20230823,113600,142649465,3490,3495,3495,3490,70
|
|
20230823,113500,142405000,3495,3495,3495,3495,182
|
|
20230823,113400,141768910,3490,3490,3490,3490,12
|
|
20230823,113300,141727030,3495,3490,3495,3490,14
|
|
20230823,113200,141678120,3490,3490,3490,3490,8
|
|
20230823,113100,141650200,3495,3490,3495,3490,13
|
|
20230823,113000,141604795,3490,3495,3495,3490,45
|
|
20230823,112900,141447550,3490,3490,3490,3490,7
|
|
20230823,112800,141423120,3490,3490,3490,3490,10
|
|
20230823,112700,141388220,3490,3490,3490,3490,6
|
|
20230823,112600,141367280,3495,3495,3495,3495,7
|
|
20230823,112500,141342815,3490,3490,3495,3490,112
|
|
20230823,112400,140951435,3495,3495,3495,3495,39
|
|
20230823,112300,140815130,3490,3490,3490,3490,5
|
|
20230823,112200,140797680,3495,3490,3495,3490,19
|
|
20230823,112100,140731335,3490,3490,3490,3490,5
|
|
20230823,112000,140713885,3490,3490,3490,3490,10
|
|
20230823,111900,140678985,3490,3490,3490,3490,7
|
|
20230823,111800,140654555,3495,3490,3495,3490,386
|
|
20230823,111700,139306905,3495,3495,3495,3495,1
|
|
20230823,111600,139303410,3490,3490,3495,3490,48
|
|
20230823,111500,139135885,3495,3490,3495,3490,15
|
|
20230823,111400,139083475,3490,3490,3490,3490,11
|
|
20230823,111300,139045085,3490,3490,3490,3490,2
|
|
20230823,111200,139038105,3490,3490,3490,3490,4
|
|
20230823,111100,139024145,3490,3490,3495,3490,626
|
|
20230823,111000,136839400,3490,3495,3495,3490,11014
|
|
20230823,110900,98395200,3495,3495,3495,3495,5
|
|
20230823,110800,98377725,3495,3495,3495,3495,0
|
|
20230823,110700,98377725,3495,3495,3500,3495,51
|
|
20230823,110600,98199305,3495,3495,3500,3495,16
|
|
20230823,110500,98143355,3495,3495,3495,3495,8
|
|
20230823,110400,98115395,3500,3495,3500,3495,45
|
|
20230823,110300,97958080,3495,3495,3500,3495,50
|
|
20230823,110200,97783140,3495,3495,3495,3495,10
|
|
20230823,110100,97748190,3495,3495,3495,3495,4
|
|
20230823,110000,97734210,3500,3500,3500,3495,104
|
|
20230823,105900,97370250,3495,3495,3495,3495,7
|
|
20230823,105800,97345785,3500,3495,3500,3495,18
|
|
20230823,105700,97282845,3500,3500,3500,3500,46
|
|
20230823,105600,97121845,3495,3495,3500,3495,16
|
|
20230823,105500,97065920,3495,3495,3495,3495,8
|
|
20230823,105400,97037960,3500,3500,3500,3495,49
|
|
20230823,105300,96866475,3495,3495,3500,3495,9
|
|
20230823,105200,96835015,3495,3500,3500,3495,53
|
|
20230823,105100,96649585,3500,3495,3500,3495,13
|
|
20230823,105000,96604115,3500,3500,3500,3500,0
|
|
20230823,104900,96604115,3500,3495,3500,3495,16
|
|
20230823,104800,96548190,3500,3495,3500,3495,79
|
|
20230823,104700,96272050,3495,3495,3495,3495,124
|
|
20230823,104600,95838670,3495,3500,3500,3495,521
|
|
20230823,104500,94017700,3500,3500,3500,3495,26
|
|
20230823,104400,93926740,3500,3495,3500,3495,21
|
|
20230823,104300,93853270,3500,3495,3500,3495,35
|
|
20230823,104200,93730940,3500,3500,3500,3495,43
|
|
20230823,104100,93580505,3495,3500,3500,3495,23
|
|
20230823,104000,93500045,3495,3500,3500,3495,344
|
|
20230823,103900,92296085,3500,3495,3500,3495,18
|
|
20230823,103800,92233095,3500,3495,3500,3495,25
|
|
20230823,103700,92145645,3500,3495,3500,3495,24
|
|
20230823,103600,92061655,3500,3495,3500,3495,103
|
|
20230823,103500,91701170,3495,3495,3495,3495,4
|
|
20230823,103400,91687190,3495,3495,3495,3495,16
|
|
20230823,103300,91631270,3495,3495,3495,3495,4
|
|
20230823,103200,91617290,3495,3495,3495,3495,0
|
|
20230823,103100,91617290,3495,3495,3495,3495,12
|
|
20230823,103000,91575350,3495,3490,3495,3490,1023
|
|
20230823,102900,87999975,3495,3495,3495,3495,169
|
|
20230823,102800,87409320,3500,3495,3500,3495,4012
|
|
20230823,102700,73386060,3495,3500,3505,3495,448
|
|
20230823,102600,71818025,3500,3500,3500,3500,6
|
|
20230823,102500,71797025,3500,3500,3500,3500,0
|
|
20230823,102400,71797025,3500,3500,3500,3500,9
|
|
20230823,102300,71765525,3500,3500,3500,3500,11
|
|
20230823,102200,71727025,3500,3500,3500,3500,3
|
|
20230823,102100,71716525,3500,3500,3500,3500,2
|
|
20230823,102000,71709525,3500,3500,3500,3500,9
|
|
20230823,101900,71678025,3500,3500,3500,3500,30
|
|
20230823,101800,71573025,3500,3500,3505,3500,324
|
|
20230823,101700,70438825,3495,3495,3495,3495,2
|
|
20230823,101600,70431835,3495,3495,3495,3495,9
|
|
20230823,101500,70400380,3495,3495,3500,3495,556
|
|
20230823,101400,68456890,3500,3500,3500,3500,321
|
|
20230823,101300,67333390,3500,3500,3500,3500,0
|
|
20230823,101200,67333390,3500,3500,3500,3500,5
|
|
20230823,101100,67315890,3505,3505,3505,3505,33
|
|
20230823,101000,67200225,3505,3505,3505,3505,0
|
|
20230823,100900,67200225,3505,3505,3505,3505,4
|
|
20230823,100800,67186205,3515,3515,3515,3515,10
|
|
20230823,100700,67151055,3515,3515,3515,3515,0
|
|
20230823,100600,67151055,3515,3515,3515,3515,30
|
|
20230823,100500,67045605,3515,3505,3515,3505,1255
|
|
20230823,100400,62640450,3495,3495,3495,3495,6
|
|
20230823,100300,62619480,3505,3500,3505,3500,457
|
|
20230823,100200,61019795,3495,3495,3495,3495,0
|
|
20230823,100100,61019795,3495,3495,3495,3495,7
|
|
20230823,100000,60995330,3500,3500,3500,3500,7
|
|
20230823,095900,60970830,3495,3495,3500,3495,9
|
|
20230823,095800,60939350,3495,3490,3500,3490,1059
|
|
20230823,095700,57237635,3495,3495,3495,3495,776
|
|
20230823,095600,54525515,3500,3495,3500,3495,9
|
|
20230823,095500,54494025,3495,3495,3500,3495,33
|
|
20230823,095400,54378575,3495,3495,3495,3495,6
|
|
20230823,095300,54357605,3495,3500,3500,3495,15
|
|
20230823,095200,54305140,3495,3495,3495,3495,11
|
|
20230823,095100,54266695,3495,3495,3500,3495,30
|
|
20230823,095000,54161840,3495,3495,3500,3495,11
|
|
20230823,094900,54123370,3495,3495,3495,3495,1
|
|
20230823,094800,54119875,3495,3495,3495,3495,2
|
|
20230823,094700,54112885,3495,3505,3505,3495,118
|
|
20230823,094600,53699870,3500,3500,3500,3500,0
|
|
20230823,094500,53699870,3500,3505,3505,3500,9
|
|
20230823,094400,53668335,3500,3500,3500,3500,0
|
|
20230823,094300,53668335,3500,3500,3505,3500,39
|
|
20230823,094200,53531665,3500,3500,3500,3500,35
|
|
20230823,094100,53409165,3500,3500,3500,3500,9
|
|
20230823,094000,53377665,3510,3510,3510,3510,7
|
|
20230823,093900,53353095,3500,3510,3510,3500,5
|
|
20230823,093800,53335585,3510,3510,3510,3510,17
|
|
20230823,093700,53275915,3510,3510,3510,3510,4
|
|
20230823,093600,53261875,3510,3510,3510,3505,45
|
|
20230823,093500,53103995,3505,3505,3505,3505,110
|
|
20230823,093400,52718445,3500,3505,3505,3500,92
|
|
20230823,093300,52396410,3500,3500,3500,3495,39
|
|
20230823,093200,52259930,3500,3500,3500,3495,297
|
|
20230823,093100,51220450,3500,3495,3500,3495,59
|
|
20230823,093000,51014210,3500,3500,3500,3500,1
|
|
20230823,092900,51010710,3495,3495,3495,3495,5
|
|
20230823,092800,50993235,3495,3495,3495,3495,6
|
|
20230823,092700,50972265,3495,3495,3495,3495,33
|
|
20230823,092600,50856930,3500,3500,3500,3500,0
|
|
20230823,092500,50856930,3500,3500,3500,3495,7
|
|
20230823,092400,50832450,3495,3500,3500,3495,5
|
|
20230823,092300,50814970,3500,3500,3500,3500,1
|
|
20230823,092200,50811470,3495,3500,3500,3495,18
|
|
20230823,092100,50748500,3500,3500,3500,3500,7
|
|
20230823,092000,50724000,3500,3500,3500,3500,45
|
|
20230823,091900,50566500,3490,3490,3500,3490,15
|
|
20230823,091800,50514050,3490,3490,3500,3490,211
|
|
20230823,091700,49777650,3490,3490,3490,3490,4
|
|
20230823,091600,49763690,3490,3495,3500,3490,4322
|
|
20230823,091500,34674705,3490,3490,3490,3490,162
|
|
20230823,091400,34109325,3490,3490,3490,3490,37
|
|
20230823,091300,33980195,3490,3490,3490,3490,8
|
|
20230823,091200,33952275,3490,3495,3495,3490,606
|
|
20230823,091100,31834310,3495,3495,3495,3495,11
|
|
20230823,091000,31795865,3495,3505,3505,3495,975
|
|
20230823,090900,28383450,3510,3510,3510,3510,2
|
|
20230823,090800,28376430,3500,3500,3500,3500,0
|
|
20230823,090700,28376430,3500,3500,3500,3500,744
|
|
20230823,090600,25772430,3495,3495,3495,3495,0
|
|
20230823,090500,25772430,3495,3495,3495,3495,0
|
|
20230823,090400,25772430,3495,3495,3495,3495,0
|
|
20230823,090300,25772430,3495,3495,3495,3495,4
|
|
20230823,090200,25758450,3500,3500,3500,3500,0
|
|
20230823,090100,25758450,3500,3510,3510,3500,6852
|
|
20230823,090000,1776060,3510,3510,3510,3510,506
|