606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,190300,273135610,4460,4460,4460,4460,1187
|
|
20230829,190200,273135610,4460,4460,4460,4460,0
|
|
20230829,190100,273135610,4460,4460,4460,4460,0
|
|
20230829,190000,273135610,4460,4460,4460,4460,0
|
|
20230829,185900,273135610,4460,4460,4460,4460,0
|
|
20230829,185800,273135610,4460,4460,4460,4460,0
|
|
20230829,185700,273135610,4460,4460,4460,4460,0
|
|
20230829,185600,273135610,4460,4460,4460,4460,0
|
|
20230829,185500,273135610,4460,4460,4460,4460,0
|
|
20230829,185400,273135610,4460,4460,4460,4460,0
|
|
20230829,185300,273135610,4460,4460,4460,4460,0
|
|
20230829,185200,273135610,4460,4460,4460,4460,0
|
|
20230829,185100,273135610,4460,4460,4460,4460,0
|
|
20230829,185000,273135610,4460,4460,4460,4460,0
|
|
20230829,184900,273135610,4460,4460,4460,4460,0
|
|
20230829,184800,273135610,4460,4460,4460,4460,0
|
|
20230829,184700,273135610,4460,4460,4460,4460,0
|
|
20230829,184600,273135610,4460,4460,4460,4460,0
|
|
20230829,184500,273135610,4460,4460,4460,4460,0
|
|
20230829,184400,273135610,4460,4460,4460,4460,0
|
|
20230829,184300,273135610,4460,4460,4460,4460,0
|
|
20230829,184200,273135610,4460,4460,4460,4460,0
|
|
20230829,184100,273135610,4460,4460,4460,4460,0
|
|
20230829,184000,273135610,4460,4460,4460,4460,0
|
|
20230829,183900,273135610,4460,4460,4460,4460,0
|
|
20230829,183800,273135610,4460,4460,4460,4460,0
|
|
20230829,183700,273135610,4460,4460,4460,4460,0
|
|
20230829,183600,273135610,4460,4460,4460,4460,0
|
|
20230829,183500,273135610,4460,4460,4460,4460,0
|
|
20230829,183400,273135610,4460,4460,4460,4460,0
|
|
20230829,183300,273135610,4460,4460,4460,4460,1187
|
|
20230829,183200,273135610,4460,4460,4460,4460,0
|
|
20230829,183100,273135610,4460,4460,4460,4460,0
|
|
20230829,183000,273135610,4460,4460,4460,4460,0
|
|
20230829,182900,273135610,4460,4460,4460,4460,0
|
|
20230829,182800,273135610,4460,4460,4460,4460,0
|
|
20230829,182700,273135610,4460,4460,4460,4460,0
|
|
20230829,182600,273135610,4460,4460,4460,4460,0
|
|
20230829,182500,273135610,4460,4460,4460,4460,0
|
|
20230829,182400,273135610,4460,4460,4460,4460,0
|
|
20230829,182300,273135610,4460,4460,4460,4460,0
|
|
20230829,182200,273135610,4460,4460,4460,4460,0
|
|
20230829,182100,273135610,4460,4460,4460,4460,0
|
|
20230829,182000,273135610,4460,4460,4460,4460,0
|
|
20230829,181900,273135610,4460,4460,4460,4460,0
|
|
20230829,181800,273135610,4460,4460,4460,4460,0
|
|
20230829,181700,273135610,4460,4460,4460,4460,0
|
|
20230829,181600,273135610,4460,4460,4460,4460,0
|
|
20230829,181500,273135610,4460,4460,4460,4460,0
|
|
20230829,181400,273135610,4460,4460,4460,4460,0
|
|
20230829,181300,273135610,4460,4460,4460,4460,0
|
|
20230829,181200,273135610,4460,4460,4460,4460,0
|
|
20230829,181100,273135610,4460,4460,4460,4460,0
|
|
20230829,181000,273135610,4460,4460,4460,4460,0
|
|
20230829,180900,273135610,4460,4460,4460,4460,0
|
|
20230829,180800,273135610,4460,4460,4460,4460,0
|
|
20230829,180700,273135610,4460,4460,4460,4460,0
|
|
20230829,180600,273135610,4460,4460,4460,4460,0
|
|
20230829,180500,273135610,4460,4460,4460,4460,0
|
|
20230829,180400,273135610,4460,4460,4460,4460,0
|
|
20230829,180300,273135610,4460,4460,4460,4460,1187
|
|
20230829,180200,273135610,4460,4460,4460,4460,0
|
|
20230829,180100,273135610,4460,4460,4460,4460,0
|
|
20230829,180000,273135610,4460,4460,4460,4460,0
|
|
20230829,175900,273135610,4460,4460,4460,4460,0
|
|
20230829,175800,273135610,4460,4460,4460,4460,0
|
|
20230829,175700,273135610,4460,4460,4460,4460,0
|
|
20230829,175600,273135610,4460,4460,4460,4460,0
|
|
20230829,175500,273135610,4460,4460,4460,4460,0
|
|
20230829,175400,273135610,4460,4460,4460,4460,0
|
|
20230829,175300,273135610,4460,4460,4460,4460,0
|
|
20230829,175200,273135610,4460,4460,4460,4460,0
|
|
20230829,175100,273135610,4460,4460,4460,4460,0
|
|
20230829,175000,273135610,4460,4460,4460,4460,0
|
|
20230829,174900,273135610,4460,4460,4460,4460,0
|
|
20230829,174800,273135610,4460,4460,4460,4460,0
|
|
20230829,174700,273135610,4460,4460,4460,4460,0
|
|
20230829,174600,273135610,4460,4460,4460,4460,0
|
|
20230829,174500,273135610,4460,4460,4460,4460,0
|
|
20230829,174400,273135610,4460,4460,4460,4460,0
|
|
20230829,174300,273135610,4460,4460,4460,4460,0
|
|
20230829,174200,273135610,4460,4460,4460,4460,0
|
|
20230829,174100,273135610,4460,4460,4460,4460,0
|
|
20230829,174000,273135610,4460,4460,4460,4460,0
|
|
20230829,173900,273135610,4460,4460,4460,4460,0
|
|
20230829,173800,273135610,4460,4460,4460,4460,0
|
|
20230829,173700,273135610,4460,4460,4460,4460,0
|
|
20230829,173600,273135610,4460,4460,4460,4460,0
|
|
20230829,173500,273135610,4460,4460,4460,4460,0
|
|
20230829,173400,273135610,4460,4460,4460,4460,0
|
|
20230829,173300,273135610,4460,4460,4460,4460,1187
|
|
20230829,173200,273135610,4460,4460,4460,4460,0
|
|
20230829,173100,273135610,4460,4460,4460,4460,0
|
|
20230829,173000,273135610,4460,4460,4460,4460,0
|
|
20230829,172900,273135610,4460,4460,4460,4460,0
|
|
20230829,172800,273135610,4460,4460,4460,4460,0
|
|
20230829,172700,273135610,4460,4460,4460,4460,0
|
|
20230829,172600,273135610,4460,4460,4460,4460,0
|
|
20230829,172500,273135610,4460,4460,4460,4460,0
|
|
20230829,172400,273135610,4460,4460,4460,4460,0
|
|
20230829,172300,273135610,4460,4460,4460,4460,0
|
|
20230829,172200,273135610,4460,4460,4460,4460,0
|
|
20230829,172100,273135610,4460,4460,4460,4460,0
|
|
20230829,172000,273135610,4460,4460,4460,4460,0
|
|
20230829,171900,273135610,4460,4460,4460,4460,0
|
|
20230829,171800,273135610,4460,4460,4460,4460,0
|
|
20230829,171700,273135610,4460,4460,4460,4460,0
|
|
20230829,171600,273135610,4460,4460,4460,4460,0
|
|
20230829,171500,273135610,4460,4460,4460,4460,0
|
|
20230829,171400,273135610,4460,4460,4460,4460,0
|
|
20230829,171300,273135610,4460,4460,4460,4460,0
|
|
20230829,171200,273135610,4460,4460,4460,4460,0
|
|
20230829,171100,273135610,4460,4460,4460,4460,0
|
|
20230829,171000,273135610,4460,4460,4460,4460,0
|
|
20230829,170900,273135610,4460,4460,4460,4460,0
|
|
20230829,170800,273135610,4460,4460,4460,4460,0
|
|
20230829,170700,273135610,4460,4460,4460,4460,0
|
|
20230829,170600,273135610,4460,4460,4460,4460,0
|
|
20230829,170500,273135610,4460,4460,4460,4460,0
|
|
20230829,170400,273135610,4460,4460,4460,4460,0
|
|
20230829,170300,273135610,4460,4460,4460,4460,1187
|
|
20230829,170200,273135610,4460,4460,4460,4460,0
|
|
20230829,170100,273135610,4460,4460,4460,4460,0
|
|
20230829,170000,273135610,4460,4460,4460,4460,0
|
|
20230829,165900,273135610,4460,4460,4460,4460,0
|
|
20230829,165800,273135610,4460,4460,4460,4460,0
|
|
20230829,165700,273135610,4460,4460,4460,4460,0
|
|
20230829,165600,273135610,4460,4460,4460,4460,0
|
|
20230829,165500,273135610,4460,4460,4460,4460,0
|
|
20230829,165400,273135610,4460,4460,4460,4460,0
|
|
20230829,165300,273135610,4460,4460,4460,4460,0
|
|
20230829,165200,273135610,4460,4460,4460,4460,0
|
|
20230829,165100,273135610,4460,4460,4460,4460,0
|
|
20230829,165000,273135610,4460,4460,4460,4460,0
|
|
20230829,164900,273135610,4460,4460,4460,4460,0
|
|
20230829,164800,273135610,4460,4460,4460,4460,0
|
|
20230829,164700,273135610,4460,4460,4460,4460,0
|
|
20230829,164600,273135610,4460,4460,4460,4460,0
|
|
20230829,164500,273135610,4460,4460,4460,4460,0
|
|
20230829,164400,273135610,4460,4460,4460,4460,0
|
|
20230829,164300,273135610,4460,4460,4460,4460,0
|
|
20230829,164200,273135610,4460,4460,4460,4460,0
|
|
20230829,164100,273135610,4460,4460,4460,4460,0
|
|
20230829,164000,273135610,4460,4460,4460,4460,0
|
|
20230829,163900,273135610,4460,4460,4460,4460,0
|
|
20230829,163800,273135610,4460,4460,4460,4460,0
|
|
20230829,163700,273135610,4460,4460,4460,4460,0
|
|
20230829,163600,273135610,4460,4460,4460,4460,0
|
|
20230829,163500,273135610,4460,4460,4460,4460,0
|
|
20230829,163400,273135610,4460,4460,4460,4460,0
|
|
20230829,163300,273135610,4460,4460,4460,4460,1187
|
|
20230829,163200,273135610,4460,4460,4460,4460,0
|
|
20230829,163100,273135610,4460,4460,4460,4460,0
|
|
20230829,163000,273135610,4460,4460,4460,4460,0
|
|
20230829,162900,273135610,4460,4460,4460,4460,0
|
|
20230829,162800,273135610,4460,4460,4460,4460,0
|
|
20230829,162700,273135610,4460,4460,4460,4460,0
|
|
20230829,162600,273135610,4460,4460,4460,4460,0
|
|
20230829,162500,273135610,4460,4460,4460,4460,0
|
|
20230829,162400,273135610,4460,4460,4460,4460,0
|
|
20230829,162300,273135610,4460,4460,4460,4460,0
|
|
20230829,162200,273135610,4460,4460,4460,4460,0
|
|
20230829,162100,273135610,4460,4460,4460,4460,0
|
|
20230829,162000,273135610,4460,4460,4460,4460,0
|
|
20230829,161900,273135610,4460,4460,4460,4460,0
|
|
20230829,161800,273135610,4460,4460,4460,4460,0
|
|
20230829,161700,273135610,4460,4460,4460,4460,0
|
|
20230829,161600,273135610,4460,4460,4460,4460,0
|
|
20230829,161500,273135610,4460,4460,4460,4460,0
|
|
20230829,161400,273135610,4460,4460,4460,4460,0
|
|
20230829,161300,273135610,4460,4460,4460,4460,0
|
|
20230829,161200,273135610,4460,4460,4460,4460,0
|
|
20230829,161100,273135610,4460,4460,4460,4460,0
|
|
20230829,161000,273135610,4460,4460,4460,4460,0
|
|
20230829,160900,273135610,4460,4460,4460,4460,0
|
|
20230829,160800,273135610,4460,4460,4460,4460,0
|
|
20230829,160700,273135610,4460,4460,4460,4460,0
|
|
20230829,160600,273135610,4460,4460,4460,4460,0
|
|
20230829,160500,273135610,4460,4460,4460,4460,0
|
|
20230829,160400,273135610,4460,4460,4460,4460,0
|
|
20230829,160300,273135610,4460,4460,4460,4460,1187
|
|
20230829,160200,273135610,4460,4460,4460,4460,0
|
|
20230829,160100,273135610,4460,4460,4460,4460,0
|
|
20230829,160000,273135610,4460,4460,4460,4460,0
|
|
20230829,155900,273135610,4460,4460,4460,4460,0
|
|
20230829,155800,273135610,4460,4460,4460,4460,0
|
|
20230829,155700,273135610,4460,4460,4460,4460,0
|
|
20230829,155600,273135610,4460,4460,4460,4460,0
|
|
20230829,155500,273135610,4460,4460,4460,4460,0
|
|
20230829,155400,273135610,4460,4460,4460,4460,0
|
|
20230829,155300,273135610,4460,4460,4460,4460,0
|
|
20230829,155200,273135610,4460,4460,4460,4460,0
|
|
20230829,155100,273135610,4460,4460,4460,4460,0
|
|
20230829,155000,273135610,4460,4460,4460,4460,0
|
|
20230829,154900,273135610,4460,4460,4460,4460,0
|
|
20230829,154800,273135610,4460,4460,4460,4460,0
|
|
20230829,154700,273135610,4460,4460,4460,4460,0
|
|
20230829,154600,273135610,4460,4460,4460,4460,0
|
|
20230829,154500,273135610,4460,4460,4460,4460,0
|
|
20230829,154400,273135610,4460,4460,4460,4460,0
|
|
20230829,154300,273135610,4460,4460,4460,4460,0
|
|
20230829,154200,273135610,4460,4460,4460,4460,0
|
|
20230829,154100,273135610,4460,4460,4460,4460,0
|
|
20230829,154000,273135610,4460,4460,4460,4460,0
|
|
20230829,153900,273135610,4460,4460,4460,4460,0
|
|
20230829,153800,273135610,4460,4460,4460,4460,0
|
|
20230829,153700,273135610,4460,4460,4460,4460,0
|
|
20230829,153600,273135610,4460,4460,4460,4460,0
|
|
20230829,153500,273135610,4460,4460,4460,4460,0
|
|
20230829,153400,273135610,4460,4460,4460,4460,0
|
|
20230829,153300,273135610,4460,4460,4460,4460,1187
|
|
20230829,153200,273135610,4460,4460,4460,4460,0
|
|
20230829,153100,273135610,4460,4460,4460,4460,0
|
|
20230829,153000,273135610,4460,4460,4460,4460,1187
|
|
20230829,152900,267841590,4445,4445,4445,4445,0
|
|
20230829,152800,267841590,4445,4445,4445,4445,0
|
|
20230829,152700,267841590,4445,4445,4445,4445,0
|
|
20230829,152600,267841590,4445,4445,4445,4445,0
|
|
20230829,152500,267841590,4445,4445,4445,4445,0
|
|
20230829,152400,267841590,4445,4445,4445,4445,0
|
|
20230829,152300,267841590,4445,4445,4445,4445,0
|
|
20230829,152200,267841590,4445,4445,4445,4445,0
|
|
20230829,152100,267841590,4445,4445,4445,4445,0
|
|
20230829,152000,267841590,4445,4445,4445,4445,0
|
|
20230829,151900,267841590,4445,4440,4445,4440,36
|
|
20230829,151800,267681660,4440,4445,4445,4440,49
|
|
20230829,151700,267464030,4445,4445,4445,4445,22
|
|
20230829,151600,267366240,4445,4445,4445,4445,0
|
|
20230829,151500,267366240,4445,4445,4445,4445,1
|
|
20230829,151400,267361795,4440,4440,4440,4440,0
|
|
20230829,151300,267361795,4440,4440,4440,4440,0
|
|
20230829,151200,267361795,4440,4440,4440,4440,0
|
|
20230829,151100,267361795,4440,4450,4450,4440,368
|
|
20230829,151000,265726080,4445,4445,4445,4445,0
|
|
20230829,150900,265726080,4445,4445,4445,4445,0
|
|
20230829,150800,265726080,4445,4450,4450,4445,15
|
|
20230829,150700,265659365,4450,4450,4450,4450,8
|
|
20230829,150600,265623765,4445,4445,4445,4445,10
|
|
20230829,150500,265579315,4450,4450,4450,4450,4
|
|
20230829,150400,265561515,4450,4450,4450,4450,0
|
|
20230829,150300,265561515,4450,4450,4450,4450,2
|
|
20230829,150200,265552615,4450,4450,4450,4450,0
|
|
20230829,150100,265552615,4450,4450,4450,4450,1
|
|
20230829,150000,265548165,4450,4450,4450,4450,0
|
|
20230829,145900,265548165,4450,4450,4450,4450,0
|
|
20230829,145800,265548165,4450,4450,4450,4450,0
|
|
20230829,145700,265548165,4450,4450,4450,4450,0
|
|
20230829,145600,265548165,4450,4450,4450,4450,0
|
|
20230829,145500,265548165,4450,4450,4450,4450,25
|
|
20230829,145400,265436915,4420,4420,4420,4420,0
|
|
20230829,145300,265436915,4420,4420,4420,4420,0
|
|
20230829,145200,265436915,4420,4430,4430,4420,632
|
|
20230829,145100,262640195,4430,4430,4430,4430,0
|
|
20230829,145000,262640195,4430,4430,4430,4430,0
|
|
20230829,144900,262640195,4430,4430,4430,4430,1
|
|
20230829,144800,262635765,4430,4430,4430,4430,0
|
|
20230829,144700,262635765,4430,4430,4430,4430,0
|
|
20230829,144600,262635765,4430,4445,4445,4430,100
|
|
20230829,144500,262191970,4445,4445,4445,4445,411
|
|
20230829,144400,260365075,4445,4445,4445,4445,1
|
|
20230829,144300,260360630,4430,4430,4430,4430,0
|
|
20230829,144200,260360630,4430,4430,4430,4430,0
|
|
20230829,144100,260360630,4430,4430,4430,4430,0
|
|
20230829,144000,260360630,4430,4430,4430,4430,0
|
|
20230829,143900,260360630,4430,4430,4430,4430,0
|
|
20230829,143800,260360630,4430,4430,4430,4430,0
|
|
20230829,143700,260360630,4430,4430,4430,4430,0
|
|
20230829,143600,260360630,4430,4430,4430,4430,0
|
|
20230829,143500,260360630,4430,4430,4430,4430,1
|
|
20230829,143400,260356200,4425,4425,4425,4425,0
|
|
20230829,143300,260356200,4425,4425,4425,4425,34
|
|
20230829,143200,260205750,4430,4430,4430,4430,13
|
|
20230829,143100,260148160,4430,4430,4430,4430,153
|
|
20230829,143000,259470370,4430,4430,4430,4430,0
|
|
20230829,142900,259470370,4430,4430,4430,4430,0
|
|
20230829,142800,259470370,4430,4430,4430,4430,0
|
|
20230829,142700,259470370,4430,4430,4430,4430,47
|
|
20230829,142600,259262160,4430,4430,4430,4430,0
|
|
20230829,142500,259262160,4430,4430,4430,4430,0
|
|
20230829,142400,259262160,4430,4435,4435,4430,136
|
|
20230829,142300,258659015,4435,4435,4435,4435,40
|
|
20230829,142200,258481615,4435,4435,4435,4435,0
|
|
20230829,142100,258481615,4435,4435,4435,4435,6
|
|
20230829,142000,258455005,4440,4440,4440,4440,40
|
|
20230829,141900,258277405,4445,4445,4445,4445,0
|
|
20230829,141800,258277405,4445,4445,4445,4445,60
|
|
20230829,141700,258010705,4450,4450,4450,4450,0
|
|
20230829,141600,258010705,4450,4450,4450,4450,10
|
|
20230829,141500,257966205,4450,4450,4450,4450,10
|
|
20230829,141400,257921705,4450,4450,4450,4450,0
|
|
20230829,141300,257921705,4450,4450,4450,4450,2
|
|
20230829,141200,257912805,4450,4450,4450,4450,200
|
|
20230829,141100,257022805,4445,4445,4445,4445,20
|
|
20230829,141000,256933905,4450,4450,4450,4450,0
|
|
20230829,140900,256933905,4450,4450,4450,4450,0
|
|
20230829,140800,256933905,4450,4450,4450,4450,0
|
|
20230829,140700,256933905,4450,4450,4450,4450,0
|
|
20230829,140600,256933905,4450,4450,4450,4450,0
|
|
20230829,140500,256933905,4450,4450,4450,4450,0
|
|
20230829,140400,256933905,4450,4450,4450,4450,241
|
|
20230829,140300,255861455,4450,4450,4450,4450,417
|
|
20230829,140200,254005805,4450,4450,4450,4450,82
|
|
20230829,140100,253640905,4440,4440,4440,4440,0
|
|
20230829,140000,253640905,4440,4440,4440,4440,0
|
|
20230829,135900,253640905,4440,4440,4440,4440,0
|
|
20230829,135800,253640905,4440,4440,4440,4440,0
|
|
20230829,135700,253640905,4440,4440,4440,4440,0
|
|
20230829,135600,253640905,4440,4440,4440,4440,1
|
|
20230829,135500,253636465,4435,4435,4435,4435,0
|
|
20230829,135400,253636465,4435,4435,4435,4435,0
|
|
20230829,135300,253636465,4435,4435,4435,4435,0
|
|
20230829,135200,253636465,4435,4435,4435,4435,15
|
|
20230829,135100,253569940,4430,4430,4430,4430,0
|
|
20230829,135000,253569940,4430,4430,4430,4430,0
|
|
20230829,134900,253569940,4430,4430,4430,4430,0
|
|
20230829,134800,253569940,4430,4430,4430,4430,0
|
|
20230829,134700,253569940,4430,4430,4430,4430,0
|
|
20230829,134600,253569940,4430,4430,4430,4430,0
|
|
20230829,134500,253569940,4430,4430,4430,4430,0
|
|
20230829,134400,253569940,4430,4430,4430,4430,0
|
|
20230829,134300,253569940,4430,4430,4430,4430,0
|
|
20230829,134200,253569940,4430,4430,4430,4430,0
|
|
20230829,134100,253569940,4430,4430,4430,4430,28
|
|
20230829,134000,253445900,4435,4435,4435,4435,0
|
|
20230829,133900,253445900,4435,4435,4435,4435,856
|
|
20230829,133800,249649540,4455,4445,4455,4440,38
|
|
20230829,133700,249480620,4445,4445,4445,4445,61
|
|
20230829,133600,249209475,4460,4445,4460,4445,285
|
|
20230829,133500,247940460,4450,4450,4450,4450,0
|
|
20230829,133400,247940460,4450,4450,4450,4450,0
|
|
20230829,133300,247940460,4450,4450,4450,4450,0
|
|
20230829,133200,247940460,4450,4450,4450,4450,0
|
|
20230829,133100,247940460,4450,4450,4450,4450,0
|
|
20230829,133000,247940460,4450,4450,4450,4450,0
|
|
20230829,132900,247940460,4450,4450,4450,4450,0
|
|
20230829,132800,247940460,4450,4445,4450,4445,30
|
|
20230829,132700,247807010,4450,4450,4450,4450,0
|
|
20230829,132600,247807010,4450,4450,4450,4450,0
|
|
20230829,132500,247807010,4450,4450,4450,4450,0
|
|
20230829,132400,247807010,4450,4450,4450,4450,0
|
|
20230829,132300,247807010,4450,4435,4450,4435,485
|
|
20230829,132200,245648805,4425,4425,4425,4425,0
|
|
20230829,132100,245648805,4425,4435,4435,4425,526
|
|
20230829,132000,243318805,4435,4435,4435,4435,772
|
|
20230829,131900,239894985,4440,4445,4445,4440,284
|
|
20230829,131800,238633930,4450,4450,4450,4450,20
|
|
20230829,131700,238544930,4450,4450,4450,4450,0
|
|
20230829,131600,238544930,4450,4450,4450,4450,10
|
|
20230829,131500,238500430,4440,4440,4440,4440,0
|
|
20230829,131400,238500430,4440,4440,4440,4440,8
|
|
20230829,131300,238464910,4440,4440,4440,4440,16
|
|
20230829,131200,238393870,4440,4440,4440,4440,0
|
|
20230829,131100,238393870,4440,4440,4440,4440,0
|
|
20230829,131000,238393870,4440,4440,4440,4440,0
|
|
20230829,130900,238393870,4440,4440,4440,4440,216
|
|
20230829,130800,237434830,4440,4440,4440,4440,0
|
|
20230829,130700,237434830,4440,4440,4440,4440,20
|
|
20230829,130600,237346030,4440,4440,4440,4440,360
|
|
20230829,130500,235747630,4450,4450,4450,4450,0
|
|
20230829,130400,235747630,4450,4450,4450,4450,30
|
|
20230829,130300,235614130,4440,4445,4445,4440,129
|
|
20230829,130200,235041225,4445,4445,4445,4445,0
|
|
20230829,130100,235041225,4445,4445,4445,4445,0
|
|
20230829,130000,235041225,4445,4445,4445,4445,0
|
|
20230829,125900,235041225,4445,4450,4450,4445,19
|
|
20230829,125800,234956740,4450,4450,4450,4450,0
|
|
20230829,125700,234956740,4450,4450,4450,4450,6
|
|
20230829,125600,234930040,4450,4450,4450,4450,0
|
|
20230829,125500,234930040,4450,4450,4450,4450,0
|
|
20230829,125400,234930040,4450,4450,4450,4450,22
|
|
20230829,125300,234832140,4450,4450,4450,4450,0
|
|
20230829,125200,234832140,4450,4450,4450,4450,0
|
|
20230829,125100,234832140,4450,4450,4450,4450,0
|
|
20230829,125000,234832140,4450,4450,4450,4450,412
|
|
20230829,124900,232998740,4445,4445,4445,4445,0
|
|
20230829,124800,232998740,4445,4445,4445,4445,0
|
|
20230829,124700,232998740,4445,4445,4445,4445,0
|
|
20230829,124600,232998740,4445,4445,4445,4445,0
|
|
20230829,124500,232998740,4445,4445,4445,4445,0
|
|
20230829,124400,232998740,4445,4445,4445,4445,0
|
|
20230829,124300,232998740,4445,4445,4445,4445,0
|
|
20230829,124200,232998740,4445,4445,4445,4445,30
|
|
20230829,124100,232865390,4445,4445,4445,4445,0
|
|
20230829,124000,232865390,4445,4445,4445,4445,20
|
|
20230829,123900,232776490,4445,4445,4445,4445,0
|
|
20230829,123800,232776490,4445,4445,4445,4445,33
|
|
20230829,123700,232629805,4450,4450,4450,4450,44
|
|
20230829,123600,232434005,4455,4455,4455,4455,0
|
|
20230829,123500,232434005,4455,4455,4455,4455,5
|
|
20230829,123400,232411730,4455,4455,4455,4455,83
|
|
20230829,123300,232041965,4460,4460,4460,4460,4
|
|
20230829,123200,232024125,4460,4460,4460,4460,20
|
|
20230829,123100,231934925,4460,4460,4460,4460,14
|
|
20230829,123000,231872485,4460,4460,4460,4460,0
|
|
20230829,122900,231872485,4460,4460,4460,4460,0
|
|
20230829,122800,231872485,4460,4460,4460,4460,20
|
|
20230829,122700,231783285,4465,4465,4465,4465,0
|
|
20230829,122600,231783285,4465,4465,4465,4465,0
|
|
20230829,122500,231783285,4465,4465,4465,4465,4
|
|
20230829,122400,231765425,4465,4465,4465,4465,0
|
|
20230829,122300,231765425,4465,4465,4470,4465,17
|
|
20230829,122200,231689510,4465,4465,4465,4465,10
|
|
20230829,122100,231644860,4465,4465,4465,4465,73
|
|
20230829,122000,231318915,4465,4465,4465,4465,50
|
|
20230829,121900,231095665,4465,4465,4465,4465,0
|
|
20230829,121800,231095665,4465,4465,4465,4465,0
|
|
20230829,121700,231095665,4465,4465,4465,4465,100
|
|
20230829,121600,230649165,4465,4465,4465,4465,50
|
|
20230829,121500,230425915,4460,4455,4460,4455,1938
|
|
20230829,121400,221791460,4450,4450,4450,4450,1
|
|
20230829,121300,221787010,4455,4455,4455,4455,0
|
|
20230829,121200,221787010,4455,4455,4455,4455,0
|
|
20230829,121100,221787010,4455,4455,4455,4455,0
|
|
20230829,121000,221787010,4455,4455,4455,4455,0
|
|
20230829,120900,221787010,4455,4450,4455,4450,202
|
|
20230829,120800,220888100,4455,4455,4455,4455,4
|
|
20230829,120700,220870280,4450,4450,4450,4450,100
|
|
20230829,120600,220425280,4455,4455,4455,4455,18
|
|
20230829,120500,220345090,4450,4450,4450,4450,0
|
|
20230829,120400,220345090,4450,4450,4450,4450,0
|
|
20230829,120300,220345090,4450,4450,4450,4450,500
|
|
20230829,120200,218120090,4450,4450,4450,4450,0
|
|
20230829,120100,218120090,4450,4450,4450,4450,0
|
|
20230829,120000,218120090,4450,4450,4450,4450,0
|
|
20230829,115900,218120090,4450,4450,4450,4450,0
|
|
20230829,115800,218120090,4450,4455,4455,4450,500
|
|
20230829,115700,215894955,4455,4455,4455,4455,0
|
|
20230829,115600,215894955,4455,4455,4455,4455,0
|
|
20230829,115500,215894955,4455,4455,4455,4455,0
|
|
20230829,115400,215894955,4455,4455,4455,4455,271
|
|
20230829,115300,214687650,4455,4455,4455,4455,0
|
|
20230829,115200,214687650,4455,4455,4455,4455,300
|
|
20230829,115100,213351150,4460,4460,4460,4460,6
|
|
20230829,115000,213324390,4460,4460,4460,4460,0
|
|
20230829,114900,213324390,4460,4460,4460,4460,18
|
|
20230829,114800,213244110,4460,4460,4460,4460,1
|
|
20230829,114700,213239650,4460,4460,4460,4460,227
|
|
20230829,114600,212227230,4465,4465,4465,4465,22
|
|
20230829,114500,212129000,4460,4460,4460,4460,0
|
|
20230829,114400,212129000,4460,4460,4460,4460,0
|
|
20230829,114300,212129000,4460,4460,4460,4460,200
|
|
20230829,114200,211237000,4460,4455,4460,4455,4
|
|
20230829,114100,211219170,4465,4465,4465,4465,0
|
|
20230829,114000,211219170,4465,4465,4465,4465,0
|
|
20230829,113900,211219170,4465,4465,4465,4465,15
|
|
20230829,113800,211152195,4465,4465,4465,4465,0
|
|
20230829,113700,211152195,4465,4465,4465,4465,4
|
|
20230829,113600,211134335,4460,4460,4460,4460,0
|
|
20230829,113500,211134335,4460,4460,4460,4460,221
|
|
20230829,113400,210148675,4460,4465,4465,4460,109
|
|
20230829,113300,209662490,4465,4465,4465,4465,0
|
|
20230829,113200,209662490,4465,4460,4465,4460,24
|
|
20230829,113100,209555380,4465,4465,4465,4465,3
|
|
20230829,113000,209541985,4460,4460,4460,4460,15
|
|
20230829,112900,209475085,4465,4465,4465,4465,0
|
|
20230829,112800,209475085,4465,4465,4465,4465,0
|
|
20230829,112700,209475085,4465,4465,4465,4465,0
|
|
20230829,112600,209475085,4465,4465,4465,4465,22
|
|
20230829,112500,209376855,4465,4465,4465,4465,16
|
|
20230829,112400,209305415,4465,4465,4465,4465,25
|
|
20230829,112300,209193790,4465,4465,4465,4465,4
|
|
20230829,112200,209175930,4465,4470,4470,4465,46
|
|
20230829,112100,208970360,4465,4465,4465,4465,0
|
|
20230829,112000,208970360,4465,4465,4465,4465,263
|
|
20230829,111900,207796065,4465,4465,4465,4465,4
|
|
20230829,111800,207778205,4465,4465,4465,4465,0
|
|
20230829,111700,207778205,4465,4465,4465,4465,0
|
|
20230829,111600,207778205,4465,4465,4465,4465,1
|
|
20230829,111500,207773740,4460,4460,4460,4460,0
|
|
20230829,111400,207773740,4460,4450,4460,4450,2499
|
|
20230829,111300,196644525,4450,4450,4450,4450,1
|
|
20230829,111200,196640075,4450,4450,4450,4450,16
|
|
20230829,111100,196568875,4445,4445,4445,4445,0
|
|
20230829,111000,196568875,4445,4445,4445,4445,158
|
|
20230829,110900,195866565,4445,4445,4445,4445,0
|
|
20230829,110800,195866565,4445,4445,4445,4445,0
|
|
20230829,110700,195866565,4445,4445,4445,4445,12
|
|
20230829,110600,195813225,4445,4445,4445,4445,5
|
|
20230829,110500,195791000,4440,4440,4440,4440,0
|
|
20230829,110400,195791000,4440,4440,4440,4440,11
|
|
20230829,110300,195742160,4440,4440,4440,4440,1
|
|
20230829,110200,195737720,4440,4440,4440,4440,29
|
|
20230829,110100,195608960,4440,4445,4445,4440,374
|
|
20230829,110000,193948270,4450,4450,4450,4450,15
|
|
20230829,105900,193881520,4450,4450,4450,4450,0
|
|
20230829,105800,193881520,4450,4450,4450,4450,338
|
|
20230829,105700,192377420,4455,4460,4460,4455,218
|
|
20230829,105600,191405710,4460,4460,4460,4455,512
|
|
20230829,105500,189123090,4460,4455,4460,4455,129
|
|
20230829,105400,188547995,4455,4440,4455,4440,219
|
|
20230829,105300,187573725,4450,4450,4450,4450,12
|
|
20230829,105200,187520325,4450,4450,4450,4450,0
|
|
20230829,105100,187520325,4450,4450,4450,4450,18
|
|
20230829,105000,187440225,4450,4450,4450,4450,0
|
|
20230829,104900,187440225,4450,4450,4450,4450,0
|
|
20230829,104800,187440225,4450,4450,4450,4450,22
|
|
20230829,104700,187342325,4450,4450,4450,4450,0
|
|
20230829,104600,187342325,4450,4450,4450,4450,0
|
|
20230829,104500,187342325,4450,4450,4450,4450,24
|
|
20230829,104400,187235525,4440,4440,4440,4440,0
|
|
20230829,104300,187235525,4440,4440,4440,4440,0
|
|
20230829,104200,187235525,4440,4440,4440,4440,84
|
|
20230829,104100,186862565,4440,4440,4440,4440,118
|
|
20230829,104000,186338645,4440,4440,4440,4440,4
|
|
20230829,103900,186320885,4440,4440,4440,4440,0
|
|
20230829,103800,186320885,4440,4445,4445,4440,409
|
|
20230829,103700,184503500,4445,4440,4445,4440,138
|
|
20230829,103600,183890690,4445,4445,4445,4445,10
|
|
20230829,103500,183846240,4440,4440,4440,4440,780
|
|
20230829,103400,180383040,4445,4455,4455,4445,211
|
|
20230829,103300,179444530,4455,4455,4455,4455,250
|
|
20230829,103200,178330780,4455,4450,4455,4450,1025
|
|
20230829,103100,173769230,4455,4465,4465,4455,173
|
|
20230829,103000,172998220,4465,4465,4465,4465,16
|
|
20230829,102900,172926780,4470,4470,4470,4470,4
|
|
20230829,102800,172908900,4470,4470,4470,4470,18
|
|
20230829,102700,172828440,4470,4470,4470,4470,0
|
|
20230829,102600,172828440,4470,4470,4470,4470,4
|
|
20230829,102500,172810560,4460,4465,4465,4460,672
|
|
20230829,102400,169812455,4465,4470,4470,4465,46
|
|
20230829,102300,169607045,4470,4470,4470,4470,0
|
|
20230829,102200,169607045,4470,4460,4470,4460,786
|
|
20230829,102100,166095355,4460,4460,4460,4460,10
|
|
20230829,102000,166050755,4460,4455,4460,4455,144
|
|
20230829,101900,165408745,4440,4435,4440,4435,650
|
|
20230829,101800,162525245,4455,4440,4455,4435,1068
|
|
20230829,101700,157768850,4440,4440,4440,4440,0
|
|
20230829,101600,157768850,4440,4450,4450,4440,398
|
|
20230829,101500,156001480,4445,4450,4450,4440,177
|
|
20230829,101400,155214355,4450,4450,4450,4450,42
|
|
20230829,101300,155027455,4455,4450,4455,4450,20
|
|
20230829,101200,154938365,4455,4450,4455,4450,15
|
|
20230829,101100,154871565,4455,4455,4455,4455,0
|
|
20230829,101000,154871565,4455,4460,4465,4455,1536
|
|
20230829,100900,148019015,4455,4455,4455,4455,262
|
|
20230829,100800,146851805,4455,4455,4455,4455,1
|
|
20230829,100700,146847350,4455,4450,4455,4450,279
|
|
20230829,100600,145605200,4445,4440,4445,4440,260
|
|
20230829,100500,144450725,4435,4435,4435,4435,249
|
|
20230829,100400,143346410,4435,4440,4440,4435,19
|
|
20230829,100300,143262055,4440,4440,4440,4440,117
|
|
20230829,100200,142742575,4440,4440,4440,4440,22
|
|
20230829,100100,142644895,4440,4435,4440,4435,6
|
|
20230829,100000,142618280,4435,4435,4435,4435,244
|
|
20230829,095900,141536140,4435,4435,4435,4430,276
|
|
20230829,095800,140312330,4430,4440,4440,4430,1803
|
|
20230829,095700,132316080,4440,4440,4440,4440,110
|
|
20230829,095600,131827680,4450,4450,4450,4450,22
|
|
20230829,095500,131729780,4435,4440,4440,4435,471
|
|
20230829,095400,129640285,4455,4460,4465,4455,493
|
|
20230829,095300,127441155,4460,4455,4465,4440,1011
|
|
20230829,095200,122932870,4455,4440,4455,4440,388
|
|
20230829,095100,121206665,4445,4445,4445,4445,265
|
|
20230829,095000,120028740,4445,4445,4445,4445,4
|
|
20230829,094900,120010960,4440,4445,4445,4440,65
|
|
20230829,094800,119722260,4445,4445,4445,4445,500
|
|
20230829,094700,117499760,4435,4445,4445,4435,123
|
|
20230829,094600,116953255,4445,4445,4445,4445,194
|
|
20230829,094500,116090925,4450,4455,4455,4445,79
|
|
20230829,094400,115739730,4460,4455,4460,4455,1001
|
|
20230829,094300,111278925,4455,4450,4465,4435,1231
|
|
20230829,094200,105796690,4435,4425,4445,4425,3383
|
|
20230829,094100,90794130,4420,4420,4420,4420,11
|
|
20230829,094000,90745510,4420,4425,4425,4415,86
|
|
20230829,093900,90365770,4420,4415,4420,4415,1031
|
|
20230829,093800,85812465,4415,4415,4415,4415,4
|
|
20230829,093700,85794805,4415,4415,4415,4415,1
|
|
20230829,093600,85790390,4415,4415,4415,4415,4
|
|
20230829,093500,85772730,4420,4420,4420,4420,0
|
|
20230829,093400,85772730,4420,4420,4420,4420,4
|
|
20230829,093300,85755050,4430,4430,4430,4430,0
|
|
20230829,093200,85755050,4430,4425,4430,4425,1009
|
|
20230829,093100,81287405,4425,4425,4430,4425,511
|
|
20230829,093000,79026225,4425,4415,4425,4415,523
|
|
20230829,092900,76715805,4415,4415,4415,4415,10
|
|
20230829,092800,76671655,4420,4415,4420,4415,1000
|
|
20230829,092700,72255630,4425,4425,4425,4425,1000
|
|
20230829,092600,67830630,4425,4425,4425,4425,0
|
|
20230829,092500,67830630,4425,4390,4425,4390,2789
|
|
20230829,092400,55554420,4420,4425,4435,4420,2060
|
|
20230829,092300,46432725,4430,4410,4430,4410,2292
|
|
20230829,092200,36305180,4390,4390,4390,4390,0
|
|
20230829,092100,36305180,4390,4390,4390,4390,47
|
|
20230829,092000,36098850,4410,4385,4415,4385,2159
|
|
20230829,091900,26600255,4375,4375,4375,4375,100
|
|
20230829,091800,26162755,4385,4385,4385,4385,0
|
|
20230829,091700,26162755,4385,4385,4385,4385,0
|
|
20230829,091600,26162755,4385,4385,4385,4385,0
|
|
20230829,091500,26162755,4385,4385,4385,4385,0
|
|
20230829,091400,26162755,4385,4385,4385,4385,20
|
|
20230829,091300,26075055,4395,4395,4395,4395,30
|
|
20230829,091200,25943205,4390,4395,4395,4390,330
|
|
20230829,091100,24493355,4395,4380,4395,4380,1438
|
|
20230829,091000,18188405,4380,4380,4380,4380,0
|
|
20230829,090900,18188405,4380,4380,4380,4380,44
|
|
20230829,090800,17995685,4385,4355,4385,4345,2913
|
|
20230829,090700,5276790,4350,4350,4350,4350,19
|
|
20230829,090600,5194140,4360,4350,4360,4350,104
|
|
20230829,090500,4740740,4355,4325,4355,4325,421
|
|
20230829,090400,2914305,4355,4355,4355,4355,0
|
|
20230829,090300,2914305,4355,4355,4355,4355,110
|
|
20230829,090200,2435255,4360,4360,4360,4360,0
|
|
20230829,090100,2435255,4360,4350,4360,4350,69
|
|
20230829,090000,2134530,4350,4310,4350,4310,495
|