576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,183300,1603883450,4235,4235,4235,4235,11033
|
|
20230829,183200,1603883450,4235,4235,4235,4235,0
|
|
20230829,183100,1603883450,4235,4235,4235,4235,0
|
|
20230829,183000,1603883450,4235,4235,4235,4235,0
|
|
20230829,182900,1603883450,4235,4235,4235,4235,0
|
|
20230829,182800,1603883450,4235,4235,4235,4235,0
|
|
20230829,182700,1603883450,4235,4235,4235,4235,0
|
|
20230829,182600,1603883450,4235,4235,4235,4235,0
|
|
20230829,182500,1603883450,4235,4235,4235,4235,0
|
|
20230829,182400,1603883450,4235,4235,4235,4235,0
|
|
20230829,182300,1603883450,4235,4235,4235,4235,0
|
|
20230829,182200,1603883450,4235,4235,4235,4235,0
|
|
20230829,182100,1603883450,4235,4235,4235,4235,0
|
|
20230829,182000,1603883450,4235,4235,4235,4235,0
|
|
20230829,181900,1603883450,4235,4235,4235,4235,0
|
|
20230829,181800,1603883450,4235,4235,4235,4235,0
|
|
20230829,181700,1603883450,4235,4235,4235,4235,0
|
|
20230829,181600,1603883450,4235,4235,4235,4235,0
|
|
20230829,181500,1603883450,4235,4235,4235,4235,0
|
|
20230829,181400,1603883450,4235,4235,4235,4235,0
|
|
20230829,181300,1603883450,4235,4235,4235,4235,0
|
|
20230829,181200,1603883450,4235,4235,4235,4235,0
|
|
20230829,181100,1603883450,4235,4235,4235,4235,0
|
|
20230829,181000,1603883450,4235,4235,4235,4235,0
|
|
20230829,180900,1603883450,4235,4235,4235,4235,0
|
|
20230829,180800,1603883450,4235,4235,4235,4235,0
|
|
20230829,180700,1603883450,4235,4235,4235,4235,0
|
|
20230829,180600,1603883450,4235,4235,4235,4235,0
|
|
20230829,180500,1603883450,4235,4235,4235,4235,0
|
|
20230829,180400,1603883450,4235,4235,4235,4235,0
|
|
20230829,180300,1603883450,4235,4235,4235,4235,11033
|
|
20230829,180200,1603883450,4235,4235,4235,4235,0
|
|
20230829,180100,1603883450,4235,4235,4235,4235,0
|
|
20230829,180000,1603883450,4235,4235,4235,4235,0
|
|
20230829,175900,1603883450,4235,4235,4235,4235,0
|
|
20230829,175800,1603883450,4235,4235,4235,4235,0
|
|
20230829,175700,1603883450,4235,4235,4235,4235,0
|
|
20230829,175600,1603883450,4235,4235,4235,4235,0
|
|
20230829,175500,1603883450,4235,4235,4235,4235,0
|
|
20230829,175400,1603883450,4235,4235,4235,4235,0
|
|
20230829,175300,1603883450,4235,4235,4235,4235,0
|
|
20230829,175200,1603883450,4235,4235,4235,4235,0
|
|
20230829,175100,1603883450,4235,4235,4235,4235,0
|
|
20230829,175000,1603883450,4235,4235,4235,4235,0
|
|
20230829,174900,1603883450,4235,4235,4235,4235,0
|
|
20230829,174800,1603883450,4235,4235,4235,4235,0
|
|
20230829,174700,1603883450,4235,4235,4235,4235,0
|
|
20230829,174600,1603883450,4235,4235,4235,4235,0
|
|
20230829,174500,1603883450,4235,4235,4235,4235,0
|
|
20230829,174400,1603883450,4235,4235,4235,4235,0
|
|
20230829,174300,1603883450,4235,4235,4235,4235,0
|
|
20230829,174200,1603883450,4235,4235,4235,4235,0
|
|
20230829,174100,1603883450,4235,4235,4235,4235,0
|
|
20230829,174000,1603883450,4235,4235,4235,4235,0
|
|
20230829,173900,1603883450,4235,4235,4235,4235,0
|
|
20230829,173800,1603883450,4235,4235,4235,4235,0
|
|
20230829,173700,1603883450,4235,4235,4235,4235,0
|
|
20230829,173600,1603883450,4235,4235,4235,4235,0
|
|
20230829,173500,1603883450,4235,4235,4235,4235,0
|
|
20230829,173400,1603883450,4235,4235,4235,4235,0
|
|
20230829,173300,1603883450,4235,4235,4235,4235,11033
|
|
20230829,173200,1603883450,4235,4235,4235,4235,0
|
|
20230829,173100,1603883450,4235,4235,4235,4235,0
|
|
20230829,173000,1603883450,4235,4235,4235,4235,0
|
|
20230829,172900,1603883450,4235,4235,4235,4235,0
|
|
20230829,172800,1603883450,4235,4235,4235,4235,0
|
|
20230829,172700,1603883450,4235,4235,4235,4235,0
|
|
20230829,172600,1603883450,4235,4235,4235,4235,0
|
|
20230829,172500,1603883450,4235,4235,4235,4235,0
|
|
20230829,172400,1603883450,4235,4235,4235,4235,0
|
|
20230829,172300,1603883450,4235,4235,4235,4235,0
|
|
20230829,172200,1603883450,4235,4235,4235,4235,0
|
|
20230829,172100,1603883450,4235,4235,4235,4235,0
|
|
20230829,172000,1603883450,4235,4235,4235,4235,0
|
|
20230829,171900,1603883450,4235,4235,4235,4235,0
|
|
20230829,171800,1603883450,4235,4235,4235,4235,0
|
|
20230829,171700,1603883450,4235,4235,4235,4235,0
|
|
20230829,171600,1603883450,4235,4235,4235,4235,0
|
|
20230829,171500,1603883450,4235,4235,4235,4235,0
|
|
20230829,171400,1603883450,4235,4235,4235,4235,0
|
|
20230829,171300,1603883450,4235,4235,4235,4235,0
|
|
20230829,171200,1603883450,4235,4235,4235,4235,0
|
|
20230829,171100,1603883450,4235,4235,4235,4235,0
|
|
20230829,171000,1603883450,4235,4235,4235,4235,0
|
|
20230829,170900,1603883450,4235,4235,4235,4235,0
|
|
20230829,170800,1603883450,4235,4235,4235,4235,0
|
|
20230829,170700,1603883450,4235,4235,4235,4235,0
|
|
20230829,170600,1603883450,4235,4235,4235,4235,0
|
|
20230829,170500,1603883450,4235,4235,4235,4235,0
|
|
20230829,170400,1603883450,4235,4235,4235,4235,0
|
|
20230829,170300,1603883450,4235,4235,4235,4235,11033
|
|
20230829,170200,1603883450,4235,4235,4235,4235,0
|
|
20230829,170100,1603883450,4235,4235,4235,4235,0
|
|
20230829,170000,1603883450,4235,4235,4235,4235,0
|
|
20230829,165900,1603883450,4235,4235,4235,4235,0
|
|
20230829,165800,1603883450,4235,4235,4235,4235,0
|
|
20230829,165700,1603883450,4235,4235,4235,4235,0
|
|
20230829,165600,1603883450,4235,4235,4235,4235,0
|
|
20230829,165500,1603883450,4235,4235,4235,4235,0
|
|
20230829,165400,1603883450,4235,4235,4235,4235,0
|
|
20230829,165300,1603883450,4235,4235,4235,4235,0
|
|
20230829,165200,1603883450,4235,4235,4235,4235,0
|
|
20230829,165100,1603883450,4235,4235,4235,4235,0
|
|
20230829,165000,1603883450,4235,4235,4235,4235,0
|
|
20230829,164900,1603883450,4235,4235,4235,4235,0
|
|
20230829,164800,1603883450,4235,4235,4235,4235,0
|
|
20230829,164700,1603883450,4235,4235,4235,4235,0
|
|
20230829,164600,1603883450,4235,4235,4235,4235,0
|
|
20230829,164500,1603883450,4235,4235,4235,4235,0
|
|
20230829,164400,1603883450,4235,4235,4235,4235,0
|
|
20230829,164300,1603883450,4235,4235,4235,4235,0
|
|
20230829,164200,1603883450,4235,4235,4235,4235,0
|
|
20230829,164100,1603883450,4235,4235,4235,4235,0
|
|
20230829,164000,1603883450,4235,4235,4235,4235,0
|
|
20230829,163900,1603883450,4235,4235,4235,4235,0
|
|
20230829,163800,1603883450,4235,4235,4235,4235,0
|
|
20230829,163700,1603883450,4235,4235,4235,4235,0
|
|
20230829,163600,1603883450,4235,4235,4235,4235,0
|
|
20230829,163500,1603883450,4235,4235,4235,4235,0
|
|
20230829,163400,1603883450,4235,4235,4235,4235,0
|
|
20230829,163300,1603883450,4235,4235,4235,4235,11033
|
|
20230829,163200,1603883450,4235,4235,4235,4235,0
|
|
20230829,163100,1603883450,4235,4235,4235,4235,0
|
|
20230829,163000,1603883450,4235,4235,4235,4235,0
|
|
20230829,162900,1603883450,4235,4235,4235,4235,0
|
|
20230829,162800,1603883450,4235,4235,4235,4235,0
|
|
20230829,162700,1603883450,4235,4235,4235,4235,0
|
|
20230829,162600,1603883450,4235,4235,4235,4235,0
|
|
20230829,162500,1603883450,4235,4235,4235,4235,0
|
|
20230829,162400,1603883450,4235,4235,4235,4235,0
|
|
20230829,162300,1603883450,4235,4235,4235,4235,0
|
|
20230829,162200,1603883450,4235,4235,4235,4235,0
|
|
20230829,162100,1603883450,4235,4235,4235,4235,0
|
|
20230829,162000,1603883450,4235,4235,4235,4235,0
|
|
20230829,161900,1603883450,4235,4235,4235,4235,0
|
|
20230829,161800,1603883450,4235,4235,4235,4235,0
|
|
20230829,161700,1603883450,4235,4235,4235,4235,0
|
|
20230829,161600,1603883450,4235,4235,4235,4235,0
|
|
20230829,161500,1603883450,4235,4235,4235,4235,0
|
|
20230829,161400,1603883450,4235,4235,4235,4235,0
|
|
20230829,161300,1603883450,4235,4235,4235,4235,0
|
|
20230829,161200,1603883450,4235,4235,4235,4235,0
|
|
20230829,161100,1603883450,4235,4235,4235,4235,0
|
|
20230829,161000,1603883450,4235,4235,4235,4235,0
|
|
20230829,160900,1603883450,4235,4235,4235,4235,0
|
|
20230829,160800,1603883450,4235,4235,4235,4235,0
|
|
20230829,160700,1603883450,4235,4235,4235,4235,0
|
|
20230829,160600,1603883450,4235,4235,4235,4235,0
|
|
20230829,160500,1603883450,4235,4235,4235,4235,0
|
|
20230829,160400,1603883450,4235,4235,4235,4235,0
|
|
20230829,160300,1603883450,4235,4235,4235,4235,11033
|
|
20230829,160200,1603883450,4235,4235,4235,4235,0
|
|
20230829,160100,1603883450,4235,4235,4235,4235,0
|
|
20230829,160000,1603883450,4235,4235,4235,4235,0
|
|
20230829,155900,1603883450,4235,4235,4235,4235,0
|
|
20230829,155800,1603883450,4235,4235,4235,4235,0
|
|
20230829,155700,1603883450,4235,4235,4235,4235,0
|
|
20230829,155600,1603883450,4235,4235,4235,4235,0
|
|
20230829,155500,1603883450,4235,4235,4235,4235,0
|
|
20230829,155400,1603883450,4235,4235,4235,4235,0
|
|
20230829,155300,1603883450,4235,4235,4235,4235,0
|
|
20230829,155200,1603883450,4235,4235,4235,4235,0
|
|
20230829,155100,1603883450,4235,4235,4235,4235,0
|
|
20230829,155000,1603883450,4235,4235,4235,4235,0
|
|
20230829,154900,1603883450,4235,4235,4235,4235,0
|
|
20230829,154800,1603883450,4235,4235,4235,4235,0
|
|
20230829,154700,1603883450,4235,4235,4235,4235,0
|
|
20230829,154600,1603883450,4235,4235,4235,4235,0
|
|
20230829,154500,1603883450,4235,4235,4235,4235,0
|
|
20230829,154400,1603883450,4235,4235,4235,4235,0
|
|
20230829,154300,1603883450,4235,4235,4235,4235,0
|
|
20230829,154200,1603883450,4235,4235,4235,4235,0
|
|
20230829,154100,1603883450,4235,4235,4235,4235,0
|
|
20230829,154000,1603883450,4235,4235,4235,4235,0
|
|
20230829,153900,1603883450,4235,4235,4235,4235,0
|
|
20230829,153800,1603883450,4235,4235,4235,4235,0
|
|
20230829,153700,1603883450,4235,4235,4235,4235,0
|
|
20230829,153600,1603883450,4235,4235,4235,4235,0
|
|
20230829,153500,1603883450,4235,4235,4235,4235,0
|
|
20230829,153400,1603883450,4235,4235,4235,4235,0
|
|
20230829,153300,1603883450,4235,4235,4235,4235,11033
|
|
20230829,153200,1603883450,4235,4235,4235,4235,0
|
|
20230829,153100,1603883450,4235,4235,4235,4235,0
|
|
20230829,153000,1603883450,4235,4235,4235,4235,11033
|
|
20230829,152900,1557158695,4240,4240,4240,4240,0
|
|
20230829,152800,1557158695,4240,4240,4240,4240,0
|
|
20230829,152700,1557158695,4240,4240,4240,4240,0
|
|
20230829,152600,1557158695,4240,4240,4240,4240,0
|
|
20230829,152500,1557158695,4240,4240,4240,4240,0
|
|
20230829,152400,1557158695,4240,4240,4240,4240,0
|
|
20230829,152300,1557158695,4240,4240,4240,4240,0
|
|
20230829,152200,1557158695,4240,4240,4240,4240,0
|
|
20230829,152100,1557158695,4240,4240,4240,4240,0
|
|
20230829,152000,1557158695,4240,4240,4240,4240,0
|
|
20230829,151900,1557158695,4240,4235,4240,4235,1411
|
|
20230829,151800,1551176350,4235,4230,4240,4230,159
|
|
20230829,151700,1550502670,4235,4230,4235,4225,122
|
|
20230829,151600,1549986030,4225,4235,4235,4225,5
|
|
20230829,151500,1549964895,4240,4225,4240,4225,50
|
|
20230829,151400,1549752950,4230,4235,4235,4230,87
|
|
20230829,151300,1549384515,4235,4235,4235,4235,16
|
|
20230829,151200,1549316755,4220,4220,4220,4220,1
|
|
20230829,151100,1549312535,4235,4235,4235,4235,0
|
|
20230829,151000,1549312535,4235,4235,4235,4235,0
|
|
20230829,150900,1549312535,4235,4235,4235,4235,1
|
|
20230829,150800,1549308300,4240,4230,4240,4230,387
|
|
20230829,150700,1547671250,4220,4220,4220,4220,0
|
|
20230829,150600,1547671250,4220,4235,4235,4220,3500
|
|
20230829,150500,1532885480,4235,4235,4235,4235,0
|
|
20230829,150400,1532885480,4235,4235,4235,4235,0
|
|
20230829,150300,1532885480,4235,4235,4235,4235,10
|
|
20230829,150200,1532843130,4230,4245,4245,4230,3358
|
|
20230829,150100,1518627200,4245,4245,4245,4245,1
|
|
20230829,150000,1518622955,4245,4245,4245,4245,701
|
|
20230829,145900,1515647210,4245,4245,4245,4245,0
|
|
20230829,145800,1515647210,4245,4245,4245,4245,0
|
|
20230829,145700,1515647210,4245,4245,4245,4245,0
|
|
20230829,145600,1515647210,4245,4240,4245,4240,1292
|
|
20230829,145500,1510168330,4240,4240,4240,4240,0
|
|
20230829,145400,1510168330,4240,4240,4240,4240,0
|
|
20230829,145300,1510168330,4240,4240,4240,4240,0
|
|
20230829,145200,1510168330,4240,4240,4240,4240,0
|
|
20230829,145100,1510168330,4240,4230,4240,4230,575
|
|
20230829,145000,1507732330,4240,4230,4240,4225,4879
|
|
20230829,144900,1487077650,4230,4230,4230,4230,1235
|
|
20230829,144800,1481853600,4230,4220,4230,4220,1151
|
|
20230829,144700,1476985270,4230,4230,4230,4230,0
|
|
20230829,144600,1476985270,4230,4230,4230,4230,82
|
|
20230829,144500,1476638410,4220,4220,4220,4220,1125
|
|
20230829,144400,1471890910,4230,4230,4230,4220,8001
|
|
20230829,144300,1438112295,4235,4235,4235,4235,1
|
|
20230829,144200,1438108060,4230,4235,4235,4230,10500
|
|
20230829,144100,1393680190,4240,4240,4240,4240,0
|
|
20230829,144000,1393680190,4240,4240,4240,4240,0
|
|
20230829,143900,1393680190,4240,4245,4245,4240,198
|
|
20230829,143800,1392840665,4245,4245,4245,4245,0
|
|
20230829,143700,1392840665,4245,4240,4245,4240,96
|
|
20230829,143600,1392433360,4240,4240,4240,4240,1
|
|
20230829,143500,1392429120,4230,4240,4240,4230,210
|
|
20230829,143400,1391538820,4240,4240,4240,4240,0
|
|
20230829,143300,1391538820,4240,4240,4240,4240,0
|
|
20230829,143200,1391538820,4240,4240,4240,4240,793
|
|
20230829,143100,1388176500,4230,4230,4230,4230,106
|
|
20230829,143000,1387728120,4235,4230,4235,4225,1800
|
|
20230829,142900,1380114925,4230,4230,4230,4230,840
|
|
20230829,142800,1376561725,4230,4230,4230,4230,1210
|
|
20230829,142700,1371443425,4230,4230,4230,4230,2
|
|
20230829,142600,1371434965,4225,4230,4230,4225,1000
|
|
20230829,142500,1367208305,4240,4240,4240,4240,1
|
|
20230829,142400,1367204065,4225,4235,4235,4225,1000
|
|
20230829,142300,1362974415,4245,4235,4245,4225,3002
|
|
20230829,142200,1350277540,4245,4240,4245,4235,2001
|
|
20230829,142100,1341801095,4240,4240,4240,4240,4
|
|
20230829,142000,1341784135,4240,4240,4240,4240,1000
|
|
20230829,141900,1337544135,4240,4245,4245,4240,3000
|
|
20230829,141800,1324813705,4250,4250,4250,4250,0
|
|
20230829,141700,1324813705,4250,4250,4250,4250,0
|
|
20230829,141600,1324813705,4250,4250,4250,4250,0
|
|
20230829,141500,1324813705,4250,4250,4250,4250,3
|
|
20230829,141400,1324800955,4245,4245,4245,4245,10
|
|
20230829,141300,1324758505,4245,4245,4245,4245,0
|
|
20230829,141200,1324758505,4245,4245,4245,4245,1000
|
|
20230829,141100,1320513505,4255,4250,4255,4250,665
|
|
20230829,141000,1317686430,4250,4250,4250,4250,200
|
|
20230829,140900,1316836430,4250,4250,4250,4250,2
|
|
20230829,140800,1316827930,4255,4255,4255,4255,0
|
|
20230829,140700,1316827930,4255,4255,4255,4255,57
|
|
20230829,140600,1316585395,4250,4250,4250,4250,500
|
|
20230829,140500,1314460395,4250,4250,4250,4250,0
|
|
20230829,140400,1314460395,4250,4250,4250,4250,0
|
|
20230829,140300,1314460395,4250,4250,4250,4250,500
|
|
20230829,140200,1312335395,4255,4255,4255,4255,0
|
|
20230829,140100,1312335395,4255,4255,4255,4255,0
|
|
20230829,140000,1312335395,4255,4250,4255,4250,1026
|
|
20230829,135900,1307974845,4250,4250,4250,4250,0
|
|
20230829,135800,1307974845,4250,4250,4250,4250,0
|
|
20230829,135700,1307974845,4250,4255,4255,4250,400
|
|
20230829,135600,1306273350,4250,4250,4250,4250,3109
|
|
20230829,135500,1293060100,4250,4250,4250,4250,750
|
|
20230829,135400,1289872600,4250,4245,4250,4245,600
|
|
20230829,135300,1287323100,4250,4250,4250,4250,0
|
|
20230829,135200,1287323100,4250,4250,4250,4250,0
|
|
20230829,135100,1287323100,4250,4250,4250,4250,0
|
|
20230829,135000,1287323100,4250,4250,4250,4250,0
|
|
20230829,134900,1287323100,4250,4250,4250,4250,0
|
|
20230829,134800,1287323100,4250,4250,4250,4250,0
|
|
20230829,134700,1287323100,4250,4250,4250,4250,232
|
|
20230829,134600,1286337100,4245,4245,4245,4245,0
|
|
20230829,134500,1286337100,4245,4245,4245,4245,68
|
|
20230829,134400,1286048440,4245,4245,4245,4245,566
|
|
20230829,134300,1283645770,4245,4245,4245,4245,149
|
|
20230829,134200,1283013265,4245,4245,4245,4245,0
|
|
20230829,134100,1283013265,4245,4245,4245,4245,164
|
|
20230829,134000,1282317085,4250,4245,4250,4245,200
|
|
20230829,133900,1281467775,4240,4240,4240,4240,0
|
|
20230829,133800,1281467775,4240,4240,4240,4240,50
|
|
20230829,133700,1281255775,4240,4240,4240,4240,16
|
|
20230829,133600,1281187935,4240,4240,4240,4240,0
|
|
20230829,133500,1281187935,4240,4240,4240,4240,0
|
|
20230829,133400,1281187935,4240,4240,4240,4240,0
|
|
20230829,133300,1281187935,4240,4240,4240,4240,0
|
|
20230829,133200,1281187935,4240,4240,4240,4240,98
|
|
20230829,133100,1280772415,4245,4245,4245,4245,147
|
|
20230829,133000,1280148400,4250,4250,4250,4250,1
|
|
20230829,132900,1280144150,4250,4250,4250,4250,11
|
|
20230829,132800,1280097400,4245,4245,4245,4245,0
|
|
20230829,132700,1280097400,4245,4245,4245,4245,403
|
|
20230829,132600,1278386665,4255,4255,4255,4255,0
|
|
20230829,132500,1278386665,4255,4245,4255,4245,4
|
|
20230829,132400,1278369655,4255,4255,4255,4255,3
|
|
20230829,132300,1278356890,4250,4250,4250,4250,0
|
|
20230829,132200,1278356890,4250,4250,4250,4250,530
|
|
20230829,132100,1276104390,4255,4250,4255,4250,150
|
|
20230829,132000,1275466865,4250,4250,4250,4250,0
|
|
20230829,131900,1275466865,4250,4250,4250,4250,0
|
|
20230829,131800,1275466865,4250,4250,4250,4250,0
|
|
20230829,131700,1275466865,4250,4250,4250,4250,482
|
|
20230829,131600,1273418365,4255,4255,4255,4255,6
|
|
20230829,131500,1273392835,4255,4250,4260,4250,4303
|
|
20230829,131400,1255088600,4250,4250,4250,4250,10
|
|
20230829,131300,1255046100,4250,4250,4250,4250,3
|
|
20230829,131200,1255033350,4250,4250,4250,4250,0
|
|
20230829,131100,1255033350,4250,4250,4250,4250,0
|
|
20230829,131000,1255033350,4250,4250,4250,4250,2
|
|
20230829,130900,1255024850,4250,4245,4250,4245,7
|
|
20230829,130800,1254995105,4250,4250,4250,4250,0
|
|
20230829,130700,1254995105,4250,4250,4250,4250,1
|
|
20230829,130600,1254990855,4245,4245,4245,4245,0
|
|
20230829,130500,1254990855,4245,4245,4245,4245,15
|
|
20230829,130400,1254927180,4245,4245,4250,4245,8
|
|
20230829,130300,1254893205,4250,4250,4250,4250,0
|
|
20230829,130200,1254893205,4250,4250,4250,4250,0
|
|
20230829,130100,1254893205,4250,4250,4250,4250,0
|
|
20230829,130000,1254893205,4250,4250,4250,4250,1
|
|
20230829,125900,1254888955,4240,4240,4240,4240,0
|
|
20230829,125800,1254888955,4240,4240,4240,4240,37
|
|
20230829,125700,1254732075,4240,4240,4240,4240,1761
|
|
20230829,125600,1247265435,4245,4245,4245,4245,10
|
|
20230829,125500,1247222985,4245,4245,4245,4245,1000
|
|
20230829,125400,1242977985,4240,4240,4240,4240,100
|
|
20230829,125300,1242553985,4245,4245,4245,4245,242
|
|
20230829,125200,1241526695,4245,4245,4245,4245,2000
|
|
20230829,125100,1233036695,4250,4250,4250,4250,550
|
|
20230829,125000,1230699195,4250,4250,4250,4250,0
|
|
20230829,124900,1230699195,4250,4250,4250,4250,250
|
|
20230829,124800,1229636695,4250,4250,4250,4250,5
|
|
20230829,124700,1229615445,4250,4250,4255,4250,254
|
|
20230829,124600,1228535695,4250,4250,4250,4250,0
|
|
20230829,124500,1228535695,4250,4250,4250,4250,0
|
|
20230829,124400,1228535695,4250,4255,4260,4250,4373
|
|
20230829,124300,1209935360,4255,4255,4255,4255,0
|
|
20230829,124200,1209935360,4255,4255,4255,4255,3
|
|
20230829,124100,1209922595,4250,4250,4250,4250,1
|
|
20230829,124000,1209918345,4255,4255,4255,4255,2
|
|
20230829,123900,1209909835,4255,4255,4255,4255,3
|
|
20230829,123800,1209897070,4255,4255,4255,4255,0
|
|
20230829,123700,1209897070,4255,4255,4255,4255,1
|
|
20230829,123600,1209892815,4255,4255,4255,4255,0
|
|
20230829,123500,1209892815,4255,4255,4255,4255,0
|
|
20230829,123400,1209892815,4255,4255,4255,4255,1
|
|
20230829,123300,1209888560,4250,4250,4250,4250,1
|
|
20230829,123200,1209884310,4255,4255,4255,4255,0
|
|
20230829,123100,1209884310,4255,4255,4255,4255,0
|
|
20230829,123000,1209884310,4255,4255,4255,4255,0
|
|
20230829,122900,1209884310,4255,4255,4255,4255,0
|
|
20230829,122800,1209884310,4255,4255,4255,4255,0
|
|
20230829,122700,1209884310,4255,4255,4255,4255,0
|
|
20230829,122600,1209884310,4255,4255,4255,4255,0
|
|
20230829,122500,1209884310,4255,4255,4255,4255,0
|
|
20230829,122400,1209884310,4255,4255,4255,4255,20
|
|
20230829,122300,1209799210,4250,4250,4250,4250,100
|
|
20230829,122200,1209374210,4250,4250,4250,4250,0
|
|
20230829,122100,1209374210,4250,4250,4250,4250,0
|
|
20230829,122000,1209374210,4250,4250,4250,4250,0
|
|
20230829,121900,1209374210,4250,4250,4250,4250,50
|
|
20230829,121800,1209161710,4250,4250,4250,4250,0
|
|
20230829,121700,1209161710,4250,4250,4250,4250,50
|
|
20230829,121600,1208949210,4250,4255,4255,4250,2
|
|
20230829,121500,1208940705,4250,4250,4250,4250,0
|
|
20230829,121400,1208940705,4250,4255,4255,4250,195
|
|
20230829,121300,1208111010,4255,4245,4255,4245,20376
|
|
20230829,121200,1121419800,4240,4245,4245,4240,80
|
|
20230829,121100,1121080450,4240,4240,4240,4240,0
|
|
20230829,121000,1121080450,4240,4245,4245,4240,28
|
|
20230829,120900,1120961605,4245,4245,4245,4245,96
|
|
20230829,120800,1120554085,4245,4245,4245,4245,0
|
|
20230829,120700,1120554085,4245,4245,4245,4245,1
|
|
20230829,120600,1120549840,4245,4245,4245,4245,0
|
|
20230829,120500,1120549840,4245,4245,4245,4245,616
|
|
20230829,120400,1117934920,4245,4250,4250,4245,900
|
|
20230829,120300,1114113305,4250,4250,4250,4250,475
|
|
20230829,120200,1112094555,4255,4250,4255,4250,3282
|
|
20230829,120100,1098130610,4245,4250,4250,4245,1746
|
|
20230829,120000,1090717605,4250,4250,4250,4250,0
|
|
20230829,115900,1090717605,4250,4255,4255,4250,109
|
|
20230829,115800,1090254350,4250,4245,4250,4245,2108
|
|
20230829,115700,1081300530,4255,4255,4255,4255,0
|
|
20230829,115600,1081300530,4255,4255,4255,4255,0
|
|
20230829,115500,1081300530,4255,4255,4255,4255,0
|
|
20230829,115400,1081300530,4255,4255,4255,4255,0
|
|
20230829,115300,1081300530,4255,4255,4255,4255,0
|
|
20230829,115200,1081300530,4255,4240,4255,4240,1001
|
|
20230829,115100,1077053565,4235,4235,4235,4235,15
|
|
20230829,115000,1076990040,4235,4235,4235,4235,1
|
|
20230829,114900,1076985805,4235,4235,4235,4235,20
|
|
20230829,114800,1076901105,4240,4240,4240,4240,561
|
|
20230829,114700,1074522465,4245,4245,4245,4245,0
|
|
20230829,114600,1074522465,4245,4240,4245,4240,4
|
|
20230829,114500,1074505500,4245,4240,4245,4240,4
|
|
20230829,114400,1074488535,4250,4245,4250,4240,100
|
|
20230829,114300,1074064040,4255,4250,4255,4250,2
|
|
20230829,114200,1074055535,4255,4245,4255,4240,26095
|
|
20230829,114100,963211270,4240,4240,4240,4240,0
|
|
20230829,114000,963211270,4240,4240,4240,4240,0
|
|
20230829,113900,963211270,4240,4240,4240,4240,0
|
|
20230829,113800,963211270,4240,4240,4240,4240,3335
|
|
20230829,113700,949070870,4240,4240,4240,4240,1232
|
|
20230829,113600,943847190,4240,4240,4240,4240,0
|
|
20230829,113500,943847190,4240,4240,4240,4240,199
|
|
20230829,113400,943003430,4240,4240,4240,4240,0
|
|
20230829,113300,943003430,4240,4240,4240,4240,0
|
|
20230829,113200,943003430,4240,4240,4240,4240,1000
|
|
20230829,113100,938763430,4225,4225,4225,4225,0
|
|
20230829,113000,938763430,4225,4225,4225,4220,341
|
|
20230829,112900,937323900,4220,4250,4250,4220,5554
|
|
20230829,112800,913865110,4230,4250,4250,4230,4707
|
|
20230829,112700,893919270,4250,4250,4250,4250,0
|
|
20230829,112600,893919270,4250,4250,4250,4250,0
|
|
20230829,112500,893919270,4250,4250,4250,4250,70
|
|
20230829,112400,893621770,4255,4255,4255,4255,0
|
|
20230829,112300,893621770,4255,4255,4255,4255,260
|
|
20230829,112200,892515470,4260,4255,4265,4255,2621
|
|
20230829,112100,881348300,4250,4250,4250,4250,0
|
|
20230829,112000,881348300,4250,4250,4250,4250,3
|
|
20230829,111900,881335550,4250,4260,4260,4250,625
|
|
20230829,111800,878674300,4250,4240,4265,4240,5650
|
|
20230829,111700,854652485,4235,4240,4240,4235,916
|
|
20230829,111600,850772450,4245,4240,4245,4240,1108
|
|
20230829,111500,846074520,4240,4240,4240,4240,1971
|
|
20230829,111400,837717480,4245,4245,4245,4245,659
|
|
20230829,111300,834920025,4245,4245,4245,4245,0
|
|
20230829,111200,834920025,4245,4250,4250,4245,5457
|
|
20230829,111100,811747435,4250,4250,4250,4250,1000
|
|
20230829,111000,807497435,4250,4250,4250,4250,0
|
|
20230829,110900,807497435,4250,4250,4250,4250,100
|
|
20230829,110800,807072435,4255,4255,4255,4255,1554
|
|
20230829,110700,800460165,4260,4260,4260,4260,0
|
|
20230829,110600,800460165,4260,4260,4260,4260,1
|
|
20230829,110500,800455905,4260,4260,4260,4260,734
|
|
20230829,110400,797329065,4255,4255,4255,4255,1643
|
|
20230829,110300,790338100,4255,4255,4255,4255,301
|
|
20230829,110200,789057345,4255,4255,4255,4255,206
|
|
20230829,110100,788180815,4245,4245,4245,4245,0
|
|
20230829,110000,788180815,4245,4245,4255,4245,50
|
|
20230829,105900,787968095,4250,4250,4250,4250,0
|
|
20230829,105800,787968095,4250,4245,4260,4245,2358
|
|
20230829,105700,777946600,4245,4245,4245,4245,20
|
|
20230829,105600,777861700,4245,4245,4245,4245,2544
|
|
20230829,105500,767062420,4245,4245,4245,4245,121
|
|
20230829,105400,766548775,4250,4250,4250,4250,0
|
|
20230829,105300,766548775,4250,4250,4250,4250,0
|
|
20230829,105200,766548775,4250,4250,4250,4250,1002
|
|
20230829,105100,762290275,4250,4250,4250,4250,119
|
|
20230829,105000,761784525,4250,4255,4255,4250,2888
|
|
20230829,104900,749510290,4260,4255,4260,4255,256
|
|
20230829,104800,748421005,4255,4255,4255,4255,0
|
|
20230829,104700,748421005,4255,4255,4255,4255,1922
|
|
20230829,104600,740242895,4255,4255,4255,4255,0
|
|
20230829,104500,740242895,4255,4255,4255,4255,0
|
|
20230829,104400,740242895,4255,4255,4255,4250,5
|
|
20230829,104300,740221630,4250,4250,4250,4250,334
|
|
20230829,104200,738802130,4250,4250,4250,4250,3
|
|
20230829,104100,738789380,4255,4255,4255,4255,0
|
|
20230829,104000,738789380,4255,4255,4255,4255,0
|
|
20230829,103900,738789380,4255,4255,4255,4255,0
|
|
20230829,103800,738789380,4255,4255,4255,4255,1000
|
|
20230829,103700,734534380,4245,4250,4250,4245,650
|
|
20230829,103600,731775000,4250,4250,4250,4250,1015
|
|
20230829,103500,727461250,4250,4250,4250,4250,260
|
|
20230829,103400,726356250,4255,4255,4255,4255,0
|
|
20230829,103300,726356250,4255,4255,4255,4255,0
|
|
20230829,103200,726356250,4255,4255,4255,4255,0
|
|
20230829,103100,726356250,4255,4260,4260,4255,654
|
|
20230829,103000,723572715,4260,4265,4265,4260,644
|
|
20230829,102900,720828845,4265,4265,4265,4265,30
|
|
20230829,102800,720700895,4270,4270,4270,4270,0
|
|
20230829,102700,720700895,4270,4270,4270,4270,5
|
|
20230829,102600,720679545,4270,4270,4270,4270,0
|
|
20230829,102500,720679545,4270,4270,4270,4270,14055
|
|
20230829,102400,660664695,4275,4275,4280,4275,446
|
|
20230829,102300,658756545,4275,4275,4275,4275,0
|
|
20230829,102200,658756545,4275,4265,4275,4265,1302
|
|
20230829,102100,653193790,4265,4265,4265,4265,300
|
|
20230829,102000,651914290,4265,4265,4265,4265,137
|
|
20230829,101900,651329985,4275,4280,4280,4275,14400
|
|
20230829,101800,589698715,4270,4265,4280,4265,824
|
|
20230829,101700,586176270,4260,4260,4260,4260,0
|
|
20230829,101600,586176270,4260,4255,4260,4255,20873
|
|
20230829,101500,497358190,4250,4245,4250,4245,775
|
|
20230829,101400,494066940,4245,4245,4245,4245,300
|
|
20230829,101300,492793440,4245,4245,4245,4245,20
|
|
20230829,101200,492708540,4250,4250,4250,4250,1726
|
|
20230829,101100,485373040,4250,4250,4255,4250,4801
|
|
20230829,101000,464966290,4255,4250,4255,4250,1476
|
|
20230829,100900,458692635,4245,4245,4245,4245,249
|
|
20230829,100800,457635630,4240,4240,4240,4240,0
|
|
20230829,100700,457635630,4240,4240,4245,4240,1482
|
|
20230829,100600,451347035,4235,4240,4240,4235,2912
|
|
20230829,100500,439001655,4240,4240,4240,4240,227
|
|
20230829,100400,438039175,4245,4250,4250,4245,4000
|
|
20230829,100300,421053690,4250,4250,4250,4250,502
|
|
20230829,100200,418920190,4250,4250,4250,4250,93
|
|
20230829,100100,418524940,4250,4260,4265,4250,3211
|
|
20230829,100000,404867220,4265,4270,4275,4265,1813
|
|
20230829,095900,397134045,4275,4275,4275,4275,3
|
|
20230829,095800,397121220,4275,4275,4275,4275,0
|
|
20230829,095700,397121220,4275,4270,4275,4270,2235
|
|
20230829,095600,387575305,4275,4275,4275,4275,1
|
|
20230829,095500,387571030,4275,4275,4275,4275,150
|
|
20230829,095400,386929780,4275,4275,4275,4275,48
|
|
20230829,095300,386724580,4275,4275,4275,4275,500
|
|
20230829,095200,384587080,4275,4275,4275,4275,3
|
|
20230829,095100,384574255,4270,4270,4270,4270,0
|
|
20230829,095000,384574255,4270,4290,4290,4270,3369
|
|
20230829,094900,370144985,4290,4290,4290,4290,77
|
|
20230829,094800,369814655,4295,4295,4295,4295,500
|
|
20230829,094700,367667155,4295,4305,4305,4295,726
|
|
20230829,094600,364548875,4300,4300,4305,4295,366
|
|
20230829,094500,362975075,4310,4300,4310,4295,2654
|
|
20230829,094400,351552955,4300,4290,4310,4285,8968
|
|
20230829,094300,313021215,4295,4290,4295,4290,3467
|
|
20230829,094200,298147780,4290,4285,4290,4285,2014
|
|
20230829,094100,289516265,4285,4285,4285,4275,1941
|
|
20230829,094000,281208705,4285,4280,4285,4280,1502
|
|
20230829,093900,274775815,4280,4285,4285,4280,2948
|
|
20230829,093800,262143675,4285,4280,4285,4280,8452
|
|
20230829,093700,225960245,4275,4270,4275,4270,3724
|
|
20230829,093600,210046020,4270,4255,4270,4255,4023
|
|
20230829,093500,192887355,4255,4260,4260,4255,1000
|
|
20230829,093400,188632115,4260,4260,4260,4260,53
|
|
20230829,093300,188406335,4260,4260,4260,4255,351
|
|
20230829,093200,186911575,4260,4260,4260,4255,7
|
|
20230829,093100,186881780,4265,4265,4265,4255,12032
|
|
20230829,093000,135685245,4265,4260,4265,4260,3341
|
|
20230829,092900,121440690,4265,4265,4265,4265,211
|
|
20230829,092800,120540775,4270,4270,4270,4265,13
|
|
20230829,092700,120485270,4265,4270,4270,4265,301
|
|
20230829,092600,119201015,4275,4275,4275,4275,0
|
|
20230829,092500,119201015,4275,4265,4275,4265,2658
|
|
20230829,092400,107854335,4260,4260,4260,4260,1198
|
|
20230829,092300,102750855,4260,4260,4260,4260,0
|
|
20230829,092200,102750855,4260,4260,4260,4260,933
|
|
20230829,092100,98776275,4260,4260,4260,4260,0
|
|
20230829,092000,98776275,4260,4255,4260,4250,962
|
|
20230829,091900,94683335,4255,4255,4260,4250,2308
|
|
20230829,091800,84862015,4255,4250,4255,4250,1019
|
|
20230829,091700,80528995,4250,4250,4250,4250,325
|
|
20230829,091600,79147745,4250,4250,4250,4250,1542
|
|
20230829,091500,72594245,4255,4255,4255,4255,33
|
|
20230829,091400,72453830,4255,4255,4255,4245,6651
|
|
20230829,091300,44169700,4260,4265,4270,4260,2738
|
|
20230829,091200,32498605,4265,4270,4270,4265,663
|
|
20230829,091100,29668095,4275,4285,4285,4275,1342
|
|
20230829,091000,23929020,4275,4270,4285,4270,1718
|
|
20230829,090900,16578620,4275,4260,4275,4255,1564
|
|
20230829,090800,9908695,4255,4255,4260,4255,372
|
|
20230829,090700,8325830,4255,4250,4255,4250,509
|
|
20230829,090600,6162570,4250,4245,4250,4245,43
|
|
20230829,090500,5980020,4240,4230,4245,4230,459
|
|
20230829,090400,4034110,4230,4240,4240,4230,17
|
|
20230829,090300,3962180,4220,4220,4220,4220,0
|
|
20230829,090200,3962180,4220,4220,4220,4220,10
|
|
20230829,090100,3919980,4240,4245,4245,4225,131
|
|
20230829,090000,3366450,4240,4240,4240,4230,794
|