644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,194100,446521865,3410,3410,3410,3410,6586
|
|
20230829,194000,446521865,3410,3410,3410,3410,0
|
|
20230829,193900,446521865,3410,3410,3410,3410,0
|
|
20230829,193800,446521865,3410,3410,3410,3410,0
|
|
20230829,193700,446521865,3410,3410,3410,3410,0
|
|
20230829,193600,446521865,3410,3410,3410,3410,0
|
|
20230829,193500,446521865,3410,3410,3410,3410,0
|
|
20230829,193400,446521865,3410,3410,3410,3410,0
|
|
20230829,193300,446521865,3410,3410,3410,3410,0
|
|
20230829,193200,446521865,3410,3410,3410,3410,0
|
|
20230829,193100,446521865,3410,3410,3410,3410,0
|
|
20230829,193000,446521865,3410,3410,3410,3410,0
|
|
20230829,192900,446521865,3410,3410,3410,3410,0
|
|
20230829,192800,446521865,3410,3410,3410,3410,0
|
|
20230829,192700,446521865,3410,3410,3410,3410,0
|
|
20230829,192600,446521865,3410,3410,3410,3410,0
|
|
20230829,192500,446521865,3410,3410,3410,3410,0
|
|
20230829,192400,446521865,3410,3410,3410,3410,0
|
|
20230829,192300,446521865,3410,3410,3410,3410,0
|
|
20230829,192200,446521865,3410,3410,3410,3410,0
|
|
20230829,192100,446521865,3410,3410,3410,3410,0
|
|
20230829,192000,446521865,3410,3410,3410,3410,0
|
|
20230829,191900,446521865,3410,3410,3410,3410,0
|
|
20230829,191800,446521865,3410,3410,3410,3410,0
|
|
20230829,191700,446521865,3410,3410,3410,3410,0
|
|
20230829,191600,446521865,3410,3410,3410,3410,0
|
|
20230829,191500,446521865,3410,3410,3410,3410,0
|
|
20230829,191400,446521865,3410,3410,3410,3410,0
|
|
20230829,191300,446521865,3410,3410,3410,3410,0
|
|
20230829,191200,446521865,3410,3410,3410,3410,0
|
|
20230829,191100,446521865,3410,3410,3410,3410,6586
|
|
20230829,191000,446521865,3410,3410,3410,3410,0
|
|
20230829,190900,446521865,3410,3410,3410,3410,0
|
|
20230829,190800,446521865,3410,3410,3410,3410,0
|
|
20230829,190700,446521865,3410,3410,3410,3410,0
|
|
20230829,190600,446521865,3410,3410,3410,3410,0
|
|
20230829,190500,446521865,3410,3410,3410,3410,0
|
|
20230829,190400,446521865,3410,3410,3410,3410,0
|
|
20230829,190300,446521865,3410,3410,3410,3410,0
|
|
20230829,190200,446521865,3410,3410,3410,3410,0
|
|
20230829,190100,446521865,3410,3410,3410,3410,0
|
|
20230829,190000,446521865,3410,3410,3410,3410,0
|
|
20230829,185900,446521865,3410,3410,3410,3410,0
|
|
20230829,185800,446521865,3410,3410,3410,3410,0
|
|
20230829,185700,446521865,3410,3410,3410,3410,0
|
|
20230829,185600,446521865,3410,3410,3410,3410,0
|
|
20230829,185500,446521865,3410,3410,3410,3410,0
|
|
20230829,185400,446521865,3410,3410,3410,3410,0
|
|
20230829,185300,446521865,3410,3410,3410,3410,0
|
|
20230829,185200,446521865,3410,3410,3410,3410,0
|
|
20230829,185100,446521865,3410,3410,3410,3410,0
|
|
20230829,185000,446521865,3410,3410,3410,3410,0
|
|
20230829,184900,446521865,3410,3410,3410,3410,0
|
|
20230829,184800,446521865,3410,3410,3410,3410,0
|
|
20230829,184700,446521865,3410,3410,3410,3410,0
|
|
20230829,184600,446521865,3410,3410,3410,3410,0
|
|
20230829,184500,446521865,3410,3410,3410,3410,0
|
|
20230829,184400,446521865,3410,3410,3410,3410,0
|
|
20230829,184300,446521865,3410,3410,3410,3410,0
|
|
20230829,184200,446521865,3410,3410,3410,3410,0
|
|
20230829,184100,446521865,3410,3410,3410,3410,6586
|
|
20230829,184000,446521865,3410,3410,3410,3410,0
|
|
20230829,183900,446521865,3410,3410,3410,3410,0
|
|
20230829,183800,446521865,3410,3410,3410,3410,0
|
|
20230829,183700,446521865,3410,3410,3410,3410,0
|
|
20230829,183600,446521865,3410,3410,3410,3410,0
|
|
20230829,183500,446521865,3410,3410,3410,3410,0
|
|
20230829,183400,446521865,3410,3410,3410,3410,0
|
|
20230829,183300,446521865,3410,3410,3410,3410,0
|
|
20230829,183200,446521865,3410,3410,3410,3410,0
|
|
20230829,183100,446521865,3410,3410,3410,3410,0
|
|
20230829,183000,446521865,3410,3410,3410,3410,0
|
|
20230829,182900,446521865,3410,3410,3410,3410,0
|
|
20230829,182800,446521865,3410,3410,3410,3410,0
|
|
20230829,182700,446521865,3410,3410,3410,3410,0
|
|
20230829,182600,446521865,3410,3410,3410,3410,0
|
|
20230829,182500,446521865,3410,3410,3410,3410,0
|
|
20230829,182400,446521865,3410,3410,3410,3410,0
|
|
20230829,182300,446521865,3410,3410,3410,3410,0
|
|
20230829,182200,446521865,3410,3410,3410,3410,0
|
|
20230829,182100,446521865,3410,3410,3410,3410,0
|
|
20230829,182000,446521865,3410,3410,3410,3410,0
|
|
20230829,181900,446521865,3410,3410,3410,3410,0
|
|
20230829,181800,446521865,3410,3410,3410,3410,0
|
|
20230829,181700,446521865,3410,3410,3410,3410,0
|
|
20230829,181600,446521865,3410,3410,3410,3410,0
|
|
20230829,181500,446521865,3410,3410,3410,3410,0
|
|
20230829,181400,446521865,3410,3410,3410,3410,0
|
|
20230829,181300,446521865,3410,3410,3410,3410,0
|
|
20230829,181200,446521865,3410,3410,3410,3410,0
|
|
20230829,181100,446521865,3410,3410,3410,3410,6586
|
|
20230829,181000,446521865,3410,3410,3410,3410,0
|
|
20230829,180900,446521865,3410,3410,3410,3410,0
|
|
20230829,180800,446521865,3410,3410,3410,3410,0
|
|
20230829,180700,446521865,3410,3410,3410,3410,0
|
|
20230829,180600,446521865,3410,3410,3410,3410,0
|
|
20230829,180500,446521865,3410,3410,3410,3410,0
|
|
20230829,180400,446521865,3410,3410,3410,3410,0
|
|
20230829,180300,446521865,3410,3410,3410,3410,0
|
|
20230829,180200,446521865,3410,3410,3410,3410,0
|
|
20230829,180100,446521865,3410,3410,3410,3410,0
|
|
20230829,180000,446521865,3410,3410,3410,3410,0
|
|
20230829,175900,446521865,3410,3410,3410,3410,0
|
|
20230829,175800,446521865,3410,3410,3410,3410,0
|
|
20230829,175700,446521865,3410,3410,3410,3410,0
|
|
20230829,175600,446521865,3410,3410,3410,3410,0
|
|
20230829,175500,446521865,3410,3410,3410,3410,0
|
|
20230829,175400,446521865,3410,3410,3410,3410,0
|
|
20230829,175300,446521865,3410,3410,3410,3410,0
|
|
20230829,175200,446521865,3410,3410,3410,3410,0
|
|
20230829,175100,446521865,3410,3410,3410,3410,0
|
|
20230829,175000,446521865,3410,3410,3410,3410,0
|
|
20230829,174900,446521865,3410,3410,3410,3410,0
|
|
20230829,174800,446521865,3410,3410,3410,3410,0
|
|
20230829,174700,446521865,3410,3410,3410,3410,0
|
|
20230829,174600,446521865,3410,3410,3410,3410,0
|
|
20230829,174500,446521865,3410,3410,3410,3410,0
|
|
20230829,174400,446521865,3410,3410,3410,3410,0
|
|
20230829,174300,446521865,3410,3410,3410,3410,0
|
|
20230829,174200,446521865,3410,3410,3410,3410,0
|
|
20230829,174100,446521865,3410,3410,3410,3410,6586
|
|
20230829,174000,446521865,3410,3410,3410,3410,0
|
|
20230829,173900,446521865,3410,3410,3410,3410,0
|
|
20230829,173800,446521865,3410,3410,3410,3410,0
|
|
20230829,173700,446521865,3410,3410,3410,3410,0
|
|
20230829,173600,446521865,3410,3410,3410,3410,0
|
|
20230829,173500,446521865,3410,3410,3410,3410,0
|
|
20230829,173400,446521865,3410,3410,3410,3410,0
|
|
20230829,173300,446521865,3410,3410,3410,3410,0
|
|
20230829,173200,446521865,3410,3410,3410,3410,0
|
|
20230829,173100,446521865,3410,3410,3410,3410,0
|
|
20230829,173000,446521865,3410,3410,3410,3410,0
|
|
20230829,172900,446521865,3410,3410,3410,3410,0
|
|
20230829,172800,446521865,3410,3410,3410,3410,0
|
|
20230829,172700,446521865,3410,3410,3410,3410,0
|
|
20230829,172600,446521865,3410,3410,3410,3410,0
|
|
20230829,172500,446521865,3410,3410,3410,3410,0
|
|
20230829,172400,446521865,3410,3410,3410,3410,0
|
|
20230829,172300,446521865,3410,3410,3410,3410,0
|
|
20230829,172200,446521865,3410,3410,3410,3410,0
|
|
20230829,172100,446521865,3410,3410,3410,3410,0
|
|
20230829,172000,446521865,3410,3410,3410,3410,0
|
|
20230829,171900,446521865,3410,3410,3410,3410,0
|
|
20230829,171800,446521865,3410,3410,3410,3410,0
|
|
20230829,171700,446521865,3410,3410,3410,3410,0
|
|
20230829,171600,446521865,3410,3410,3410,3410,0
|
|
20230829,171500,446521865,3410,3410,3410,3410,0
|
|
20230829,171400,446521865,3410,3410,3410,3410,0
|
|
20230829,171300,446521865,3410,3410,3410,3410,0
|
|
20230829,171200,446521865,3410,3410,3410,3410,0
|
|
20230829,171100,446521865,3410,3410,3410,3410,6586
|
|
20230829,171000,446521865,3410,3410,3410,3410,0
|
|
20230829,170900,446521865,3410,3410,3410,3410,0
|
|
20230829,170800,446521865,3410,3410,3410,3410,0
|
|
20230829,170700,446521865,3410,3410,3410,3410,0
|
|
20230829,170600,446521865,3410,3410,3410,3410,0
|
|
20230829,170500,446521865,3410,3410,3410,3410,0
|
|
20230829,170400,446521865,3410,3410,3410,3410,0
|
|
20230829,170300,446521865,3410,3410,3410,3410,0
|
|
20230829,170200,446521865,3410,3410,3410,3410,0
|
|
20230829,170100,446521865,3410,3410,3410,3410,0
|
|
20230829,170000,446521865,3410,3410,3410,3410,0
|
|
20230829,165900,446521865,3410,3410,3410,3410,0
|
|
20230829,165800,446521865,3410,3410,3410,3410,0
|
|
20230829,165700,446521865,3410,3410,3410,3410,0
|
|
20230829,165600,446521865,3410,3410,3410,3410,0
|
|
20230829,165500,446521865,3410,3410,3410,3410,0
|
|
20230829,165400,446521865,3410,3410,3410,3410,0
|
|
20230829,165300,446521865,3410,3410,3410,3410,0
|
|
20230829,165200,446521865,3410,3410,3410,3410,0
|
|
20230829,165100,446521865,3410,3410,3410,3410,0
|
|
20230829,165000,446521865,3410,3410,3410,3410,0
|
|
20230829,164900,446521865,3410,3410,3410,3410,0
|
|
20230829,164800,446521865,3410,3410,3410,3410,0
|
|
20230829,164700,446521865,3410,3410,3410,3410,0
|
|
20230829,164600,446521865,3410,3410,3410,3410,0
|
|
20230829,164500,446521865,3410,3410,3410,3410,0
|
|
20230829,164400,446521865,3410,3410,3410,3410,0
|
|
20230829,164300,446521865,3410,3410,3410,3410,0
|
|
20230829,164200,446521865,3410,3410,3410,3410,0
|
|
20230829,164100,446521865,3410,3410,3410,3410,6586
|
|
20230829,164000,446521865,3410,3410,3410,3410,0
|
|
20230829,163900,446521865,3410,3410,3410,3410,0
|
|
20230829,163800,446521865,3410,3410,3410,3410,0
|
|
20230829,163700,446521865,3410,3410,3410,3410,0
|
|
20230829,163600,446521865,3410,3410,3410,3410,0
|
|
20230829,163500,446521865,3410,3410,3410,3410,0
|
|
20230829,163400,446521865,3410,3410,3410,3410,0
|
|
20230829,163300,446521865,3410,3410,3410,3410,0
|
|
20230829,163200,446521865,3410,3410,3410,3410,0
|
|
20230829,163100,446521865,3410,3410,3410,3410,0
|
|
20230829,163000,446521865,3410,3410,3410,3410,0
|
|
20230829,162900,446521865,3410,3410,3410,3410,0
|
|
20230829,162800,446521865,3410,3410,3410,3410,0
|
|
20230829,162700,446521865,3410,3410,3410,3410,0
|
|
20230829,162600,446521865,3410,3410,3410,3410,0
|
|
20230829,162500,446521865,3410,3410,3410,3410,0
|
|
20230829,162400,446521865,3410,3410,3410,3410,0
|
|
20230829,162300,446521865,3410,3410,3410,3410,0
|
|
20230829,162200,446521865,3410,3410,3410,3410,0
|
|
20230829,162100,446521865,3410,3410,3410,3410,0
|
|
20230829,162000,446521865,3410,3410,3410,3410,0
|
|
20230829,161900,446521865,3410,3410,3410,3410,0
|
|
20230829,161800,446521865,3410,3410,3410,3410,0
|
|
20230829,161700,446521865,3410,3410,3410,3410,0
|
|
20230829,161600,446521865,3410,3410,3410,3410,0
|
|
20230829,161500,446521865,3410,3410,3410,3410,0
|
|
20230829,161400,446521865,3410,3410,3410,3410,0
|
|
20230829,161300,446521865,3410,3410,3410,3410,0
|
|
20230829,161200,446521865,3410,3410,3410,3410,0
|
|
20230829,161100,446521865,3410,3410,3410,3410,6586
|
|
20230829,161000,446521865,3410,3410,3410,3410,0
|
|
20230829,160900,446521865,3410,3410,3410,3410,0
|
|
20230829,160800,446521865,3410,3410,3410,3410,0
|
|
20230829,160700,446521865,3410,3410,3410,3410,0
|
|
20230829,160600,446521865,3410,3410,3410,3410,0
|
|
20230829,160500,446521865,3410,3410,3410,3410,0
|
|
20230829,160400,446521865,3410,3410,3410,3410,0
|
|
20230829,160300,446521865,3410,3410,3410,3410,0
|
|
20230829,160200,446521865,3410,3410,3410,3410,0
|
|
20230829,160100,446521865,3410,3410,3410,3410,0
|
|
20230829,160000,446521865,3410,3410,3410,3410,0
|
|
20230829,155900,446521865,3410,3410,3410,3410,0
|
|
20230829,155800,446521865,3410,3410,3410,3410,0
|
|
20230829,155700,446521865,3410,3410,3410,3410,0
|
|
20230829,155600,446521865,3410,3410,3410,3410,0
|
|
20230829,155500,446521865,3410,3410,3410,3410,0
|
|
20230829,155400,446521865,3410,3410,3410,3410,0
|
|
20230829,155300,446521865,3410,3410,3410,3410,0
|
|
20230829,155200,446521865,3410,3410,3410,3410,0
|
|
20230829,155100,446521865,3410,3410,3410,3410,0
|
|
20230829,155000,446521865,3410,3410,3410,3410,0
|
|
20230829,154900,446521865,3410,3410,3410,3410,0
|
|
20230829,154800,446521865,3410,3410,3410,3410,0
|
|
20230829,154700,446521865,3410,3410,3410,3410,0
|
|
20230829,154600,446521865,3410,3410,3410,3410,0
|
|
20230829,154500,446521865,3410,3410,3410,3410,0
|
|
20230829,154400,446521865,3410,3410,3410,3410,0
|
|
20230829,154300,446521865,3410,3410,3410,3410,0
|
|
20230829,154200,446521865,3410,3410,3410,3410,0
|
|
20230829,154100,446521865,3410,3410,3410,3410,6586
|
|
20230829,154000,446521865,3410,3410,3410,3410,0
|
|
20230829,153900,446521865,3410,3410,3410,3410,0
|
|
20230829,153800,446521865,3410,3410,3410,3410,0
|
|
20230829,153700,446521865,3410,3410,3410,3410,0
|
|
20230829,153600,446521865,3410,3410,3410,3410,0
|
|
20230829,153500,446521865,3410,3410,3410,3410,0
|
|
20230829,153400,446521865,3410,3410,3410,3410,0
|
|
20230829,153300,446521865,3410,3410,3410,3410,0
|
|
20230829,153200,446521865,3410,3410,3410,3410,0
|
|
20230829,153100,446521865,3410,3410,3410,3410,0
|
|
20230829,153000,446521865,3410,3410,3410,3410,6586
|
|
20230829,152900,424063605,3475,3475,3475,3475,0
|
|
20230829,152800,424063605,3475,3475,3475,3475,0
|
|
20230829,152700,424063605,3475,3475,3475,3475,0
|
|
20230829,152600,424063605,3475,3475,3475,3475,0
|
|
20230829,152500,424063605,3475,3475,3475,3475,0
|
|
20230829,152400,424063605,3475,3475,3475,3475,0
|
|
20230829,152300,424063605,3475,3475,3475,3475,0
|
|
20230829,152200,424063605,3475,3475,3475,3475,0
|
|
20230829,152100,424063605,3475,3475,3475,3475,0
|
|
20230829,152000,424063605,3475,3475,3475,3475,0
|
|
20230829,151900,424063605,3475,3470,3475,3470,34
|
|
20230829,151800,423945620,3465,3465,3465,3465,0
|
|
20230829,151700,423945620,3465,3465,3465,3465,0
|
|
20230829,151600,423945620,3465,3470,3470,3465,100
|
|
20230829,151500,423598895,3475,3475,3475,3475,0
|
|
20230829,151400,423598895,3475,3475,3475,3475,35
|
|
20230829,151300,423477270,3475,3475,3475,3475,0
|
|
20230829,151200,423477270,3475,3475,3475,3475,0
|
|
20230829,151100,423477270,3475,3475,3475,3475,35
|
|
20230829,151000,423355645,3480,3480,3480,3480,0
|
|
20230829,150900,423355645,3480,3480,3480,3480,0
|
|
20230829,150800,423355645,3480,3480,3480,3480,1
|
|
20230829,150700,423352165,3475,3475,3475,3475,0
|
|
20230829,150600,423352165,3475,3475,3475,3475,0
|
|
20230829,150500,423352165,3475,3475,3475,3475,556
|
|
20230829,150400,421420065,3475,3475,3475,3475,0
|
|
20230829,150300,421420065,3475,3475,3475,3475,0
|
|
20230829,150200,421420065,3475,3475,3475,3475,0
|
|
20230829,150100,421420065,3475,3475,3475,3475,291
|
|
20230829,150000,420408840,3475,3475,3475,3475,0
|
|
20230829,145900,420408840,3475,3475,3475,3475,0
|
|
20230829,145800,420408840,3475,3475,3475,3475,0
|
|
20230829,145700,420408840,3475,3475,3475,3475,0
|
|
20230829,145600,420408840,3475,3475,3475,3475,0
|
|
20230829,145500,420408840,3475,3475,3475,3475,0
|
|
20230829,145400,420408840,3475,3475,3475,3475,0
|
|
20230829,145300,420408840,3475,3475,3475,3475,0
|
|
20230829,145200,420408840,3475,3455,3475,3445,5163
|
|
20230829,145100,402590325,3450,3475,3475,3450,10000
|
|
20230829,145000,368012310,3470,3475,3475,3470,300
|
|
20230829,144900,366971140,3485,3485,3485,3485,0
|
|
20230829,144800,366971140,3485,3485,3485,3485,0
|
|
20230829,144700,366971140,3485,3485,3485,3485,0
|
|
20230829,144600,366971140,3485,3485,3485,3485,0
|
|
20230829,144500,366971140,3485,3485,3485,3485,0
|
|
20230829,144400,366971140,3485,3485,3485,3485,495
|
|
20230829,144300,365246065,3485,3485,3485,3485,1004
|
|
20230829,144200,361747125,3485,3480,3485,3480,15
|
|
20230829,144100,361694855,3475,3475,3475,3475,0
|
|
20230829,144000,361694855,3475,3475,3475,3475,0
|
|
20230829,143900,361694855,3475,3475,3475,3475,0
|
|
20230829,143800,361694855,3475,3475,3475,3475,0
|
|
20230829,143700,361694855,3475,3475,3475,3475,1000
|
|
20230829,143600,358219855,3470,3470,3470,3470,0
|
|
20230829,143500,358219855,3470,3470,3470,3470,0
|
|
20230829,143400,358219855,3470,3470,3470,3470,0
|
|
20230829,143300,358219855,3470,3470,3470,3470,0
|
|
20230829,143200,358219855,3470,3470,3470,3470,0
|
|
20230829,143100,358219855,3470,3470,3470,3470,0
|
|
20230829,143000,358219855,3470,3470,3470,3470,0
|
|
20230829,142900,358219855,3470,3470,3470,3470,0
|
|
20230829,142800,358219855,3470,3470,3470,3470,0
|
|
20230829,142700,358219855,3470,3470,3470,3470,0
|
|
20230829,142600,358219855,3470,3485,3485,3470,2500
|
|
20230829,142500,349532700,3470,3470,3470,3470,0
|
|
20230829,142400,349532700,3470,3490,3490,3470,5500
|
|
20230829,142300,330417915,3490,3490,3490,3490,0
|
|
20230829,142200,330417915,3490,3490,3490,3490,1
|
|
20230829,142100,330414425,3480,3480,3480,3480,0
|
|
20230829,142000,330414425,3480,3480,3480,3480,0
|
|
20230829,141900,330414425,3480,3480,3480,3480,0
|
|
20230829,141800,330414425,3480,3480,3480,3480,0
|
|
20230829,141700,330414425,3480,3495,3495,3480,751
|
|
20230829,141600,327798250,3495,3495,3495,3495,0
|
|
20230829,141500,327798250,3495,3495,3495,3495,0
|
|
20230829,141400,327798250,3495,3495,3495,3495,0
|
|
20230829,141300,327798250,3495,3495,3495,3495,0
|
|
20230829,141200,327798250,3495,3495,3495,3495,0
|
|
20230829,141100,327798250,3495,3495,3495,3495,200
|
|
20230829,141000,327099250,3500,3500,3500,3500,0
|
|
20230829,140900,327099250,3500,3500,3500,3500,0
|
|
20230829,140800,327099250,3500,3500,3500,3500,0
|
|
20230829,140700,327099250,3500,3500,3500,3500,0
|
|
20230829,140600,327099250,3500,3500,3500,3500,0
|
|
20230829,140500,327099250,3500,3500,3500,3500,0
|
|
20230829,140400,327099250,3500,3500,3500,3500,0
|
|
20230829,140300,327099250,3500,3500,3500,3500,0
|
|
20230829,140200,327099250,3500,3500,3500,3500,0
|
|
20230829,140100,327099250,3500,3500,3500,3500,0
|
|
20230829,140000,327099250,3500,3500,3500,3500,1
|
|
20230829,135900,327095750,3500,3500,3500,3500,0
|
|
20230829,135800,327095750,3500,3500,3500,3500,0
|
|
20230829,135700,327095750,3500,3500,3500,3500,0
|
|
20230829,135600,327095750,3500,3500,3500,3500,48
|
|
20230829,135500,326927750,3505,3505,3505,3505,0
|
|
20230829,135400,326927750,3505,3505,3505,3505,0
|
|
20230829,135300,326927750,3505,3505,3505,3505,200
|
|
20230829,135200,326226750,3510,3510,3510,3510,0
|
|
20230829,135100,326226750,3510,3510,3510,3510,0
|
|
20230829,135000,326226750,3510,3510,3510,3510,0
|
|
20230829,134900,326226750,3510,3505,3510,3505,858
|
|
20230829,134800,323215235,3500,3500,3500,3500,61
|
|
20230829,134700,323001735,3500,3500,3500,3500,10
|
|
20230829,134600,322966735,3500,3500,3500,3500,0
|
|
20230829,134500,322966735,3500,3495,3500,3495,2
|
|
20230829,134400,322959740,3510,3510,3510,3510,0
|
|
20230829,134300,322959740,3510,3510,3510,3510,0
|
|
20230829,134200,322959740,3510,3485,3510,3485,3000
|
|
20230829,134100,312457695,3485,3485,3485,3485,79
|
|
20230829,134000,312182380,3485,3485,3485,3485,0
|
|
20230829,133900,312182380,3485,3485,3485,3485,0
|
|
20230829,133800,312182380,3485,3485,3485,3485,0
|
|
20230829,133700,312182380,3485,3485,3485,3485,0
|
|
20230829,133600,312182380,3485,3485,3485,3485,0
|
|
20230829,133500,312182380,3485,3485,3485,3485,505
|
|
20230829,133400,310422455,3485,3485,3485,3485,100
|
|
20230829,133300,310073955,3480,3480,3480,3480,0
|
|
20230829,133200,310073955,3480,3480,3480,3480,0
|
|
20230829,133100,310073955,3480,3485,3485,3480,393
|
|
20230829,133000,308704775,3490,3490,3490,3490,4
|
|
20230829,132900,308690815,3490,3490,3490,3490,0
|
|
20230829,132800,308690815,3490,3490,3490,3490,0
|
|
20230829,132700,308690815,3490,3490,3490,3490,716
|
|
20230829,132600,306191975,3490,3490,3490,3490,84
|
|
20230829,132500,305898815,3490,3495,3495,3490,177
|
|
20230829,132400,305280325,3495,3495,3495,3495,0
|
|
20230829,132300,305280325,3495,3495,3495,3495,21
|
|
20230829,132200,305206930,3495,3495,3495,3495,6
|
|
20230829,132100,305185960,3495,3495,3495,3495,0
|
|
20230829,132000,305185960,3495,3505,3505,3495,300
|
|
20230829,131900,304136460,3505,3505,3505,3505,0
|
|
20230829,131800,304136460,3505,3505,3505,3505,0
|
|
20230829,131700,304136460,3505,3505,3505,3505,0
|
|
20230829,131600,304136460,3505,3505,3505,3505,0
|
|
20230829,131500,304136460,3505,3505,3505,3505,1
|
|
20230829,131400,304132955,3495,3495,3495,3495,0
|
|
20230829,131300,304132955,3495,3495,3495,3495,0
|
|
20230829,131200,304132955,3495,3495,3495,3495,0
|
|
20230829,131100,304132955,3495,3500,3500,3495,380
|
|
20230829,131000,302804850,3495,3495,3495,3495,0
|
|
20230829,130900,302804850,3495,3500,3500,3495,32
|
|
20230829,130800,302692865,3505,3505,3505,3505,0
|
|
20230829,130700,302692865,3505,3505,3505,3505,0
|
|
20230829,130600,302692865,3505,3505,3505,3505,0
|
|
20230829,130500,302692865,3505,3505,3505,3505,0
|
|
20230829,130400,302692865,3505,3505,3505,3505,0
|
|
20230829,130300,302692865,3505,3505,3505,3505,0
|
|
20230829,130200,302692865,3505,3505,3505,3505,1
|
|
20230829,130100,302689360,3505,3505,3505,3505,0
|
|
20230829,130000,302689360,3505,3505,3505,3505,0
|
|
20230829,125900,302689360,3505,3505,3505,3505,0
|
|
20230829,125800,302689360,3505,3505,3505,3505,0
|
|
20230829,125700,302689360,3505,3505,3505,3505,0
|
|
20230829,125600,302689360,3505,3505,3505,3505,0
|
|
20230829,125500,302689360,3505,3505,3505,3505,2
|
|
20230829,125400,302682350,3505,3505,3505,3505,0
|
|
20230829,125300,302682350,3505,3505,3505,3505,0
|
|
20230829,125200,302682350,3505,3505,3505,3505,0
|
|
20230829,125100,302682350,3505,3505,3505,3505,0
|
|
20230829,125000,302682350,3505,3505,3505,3505,1
|
|
20230829,124900,302678845,3505,3505,3505,3505,90
|
|
20230829,124800,302363395,3505,3510,3510,3505,60
|
|
20230829,124700,302152845,3510,3510,3510,3510,29
|
|
20230829,124600,302051055,3510,3510,3510,3510,1
|
|
20230829,124500,302047545,3500,3500,3505,3500,6
|
|
20230829,124400,302026540,3505,3505,3505,3505,0
|
|
20230829,124300,302026540,3505,3495,3505,3495,4557
|
|
20230829,124200,286095805,3495,3495,3495,3495,1
|
|
20230829,124100,286092310,3490,3490,3490,3490,0
|
|
20230829,124000,286092310,3490,3490,3490,3490,100
|
|
20230829,123900,285743310,3490,3490,3490,3490,2
|
|
20230829,123800,285736330,3495,3495,3495,3495,0
|
|
20230829,123700,285736330,3495,3495,3495,3495,0
|
|
20230829,123600,285736330,3495,3495,3495,3495,1
|
|
20230829,123500,285732835,3495,3500,3500,3495,333
|
|
20230829,123400,284568785,3500,3500,3500,3500,0
|
|
20230829,123300,284568785,3500,3500,3500,3500,0
|
|
20230829,123200,284568785,3500,3505,3505,3500,48
|
|
20230829,123100,284400595,3505,3505,3505,3505,0
|
|
20230829,123000,284400595,3505,3505,3505,3505,3
|
|
20230829,122900,284390080,3505,3505,3505,3505,144
|
|
20230829,122800,283885360,3505,3505,3505,3505,1255
|
|
20230829,122700,279486585,3490,3490,3490,3490,0
|
|
20230829,122600,279486585,3490,3490,3490,3490,0
|
|
20230829,122500,279486585,3490,3500,3500,3490,2000
|
|
20230829,122400,272506485,3500,3500,3500,3500,0
|
|
20230829,122300,272506485,3500,3500,3500,3500,0
|
|
20230829,122200,272506485,3500,3495,3500,3495,1439
|
|
20230829,122100,267470005,3500,3500,3500,3500,121
|
|
20230829,122000,267046505,3500,3500,3500,3500,200
|
|
20230829,121900,266346505,3500,3500,3500,3500,0
|
|
20230829,121800,266346505,3500,3500,3500,3500,0
|
|
20230829,121700,266346505,3500,3500,3505,3500,2006
|
|
20230829,121600,259324640,3495,3495,3495,3495,0
|
|
20230829,121500,259324640,3495,3495,3495,3495,0
|
|
20230829,121400,259324640,3495,3495,3495,3495,0
|
|
20230829,121300,259324640,3495,3495,3495,3495,540
|
|
20230829,121200,257437340,3500,3500,3500,3500,11
|
|
20230829,121100,257398840,3500,3500,3500,3500,73
|
|
20230829,121000,257143340,3500,3500,3500,3500,0
|
|
20230829,120900,257143340,3500,3500,3500,3500,500
|
|
20230829,120800,255393340,3500,3500,3500,3500,10
|
|
20230829,120700,255358340,3505,3515,3515,3505,182
|
|
20230829,120600,254719520,3510,3510,3510,3510,0
|
|
20230829,120500,254719520,3510,3510,3510,3510,0
|
|
20230829,120400,254719520,3510,3500,3510,3500,14
|
|
20230829,120300,254670470,3510,3515,3520,3510,1327
|
|
20230829,120200,250006070,3515,3475,3535,3475,11503
|
|
20230829,120100,209764645,3465,3465,3465,3465,0
|
|
20230829,120000,209764645,3465,3465,3465,3465,0
|
|
20230829,115900,209764645,3465,3465,3465,3465,0
|
|
20230829,115800,209764645,3465,3465,3465,3465,0
|
|
20230829,115700,209764645,3465,3465,3465,3465,0
|
|
20230829,115600,209764645,3465,3465,3465,3465,0
|
|
20230829,115500,209764645,3465,3465,3465,3465,50
|
|
20230829,115400,209591395,3470,3470,3470,3470,1578
|
|
20230829,115300,204115735,3460,3460,3460,3460,20
|
|
20230829,115200,204046535,3460,3460,3460,3460,0
|
|
20230829,115100,204046535,3460,3460,3460,3460,1
|
|
20230829,115000,204043075,3460,3460,3460,3460,0
|
|
20230829,114900,204043075,3460,3460,3460,3460,0
|
|
20230829,114800,204043075,3460,3460,3460,3460,0
|
|
20230829,114700,204043075,3460,3465,3465,3460,3000
|
|
20230829,114600,193661560,3470,3470,3470,3470,1
|
|
20230829,114500,193658090,3470,3470,3470,3470,3
|
|
20230829,114400,193647680,3465,3465,3465,3465,80
|
|
20230829,114300,193370480,3465,3465,3465,3465,350
|
|
20230829,114200,192157730,3470,3470,3470,3470,15
|
|
20230829,114100,192105680,3470,3470,3470,3470,0
|
|
20230829,114000,192105680,3470,3470,3470,3470,0
|
|
20230829,113900,192105680,3470,3470,3470,3470,7
|
|
20230829,113800,192081390,3470,3470,3470,3470,0
|
|
20230829,113700,192081390,3470,3470,3470,3470,0
|
|
20230829,113600,192081390,3470,3470,3470,3470,0
|
|
20230829,113500,192081390,3470,3470,3470,3470,0
|
|
20230829,113400,192081390,3470,3470,3470,3470,0
|
|
20230829,113300,192081390,3470,3470,3470,3470,0
|
|
20230829,113200,192081390,3470,3470,3470,3470,58
|
|
20230829,113100,191880130,3470,3470,3470,3470,0
|
|
20230829,113000,191880130,3470,3470,3470,3470,0
|
|
20230829,112900,191880130,3470,3470,3470,3470,0
|
|
20230829,112800,191880130,3470,3470,3470,3470,0
|
|
20230829,112700,191880130,3470,3470,3470,3470,0
|
|
20230829,112600,191880130,3470,3470,3470,3470,5
|
|
20230829,112500,191862780,3475,3475,3475,3475,0
|
|
20230829,112400,191862780,3475,3475,3475,3475,0
|
|
20230829,112300,191862780,3475,3475,3475,3475,500
|
|
20230829,112200,190125280,3475,3475,3475,3475,0
|
|
20230829,112100,190125280,3475,3475,3475,3475,0
|
|
20230829,112000,190125280,3475,3475,3475,3475,0
|
|
20230829,111900,190125280,3475,3475,3475,3475,56
|
|
20230829,111800,189930680,3470,3475,3475,3470,2045
|
|
20230829,111700,182834025,3475,3475,3475,3475,0
|
|
20230829,111600,182834025,3475,3475,3475,3475,443
|
|
20230829,111500,181294600,3470,3470,3470,3470,0
|
|
20230829,111400,181294600,3470,3470,3470,3470,0
|
|
20230829,111300,181294600,3470,3470,3470,3470,100
|
|
20230829,111200,180947600,3465,3465,3465,3465,50
|
|
20230829,111100,180774350,3470,3470,3470,3470,0
|
|
20230829,111000,180774350,3470,3470,3470,3470,0
|
|
20230829,110900,180774350,3470,3470,3470,3470,0
|
|
20230829,110800,180774350,3470,3470,3470,3470,90
|
|
20230829,110700,180462050,3470,3470,3470,3470,10
|
|
20230829,110600,180427350,3470,3470,3470,3470,0
|
|
20230829,110500,180427350,3470,3470,3470,3470,0
|
|
20230829,110400,180427350,3470,3470,3470,3470,0
|
|
20230829,110300,180427350,3470,3470,3470,3470,144
|
|
20230829,110200,179927670,3470,3470,3470,3470,50
|
|
20230829,110100,179754170,3475,3475,3475,3475,0
|
|
20230829,110000,179754170,3475,3475,3475,3475,2
|
|
20230829,105900,179747220,3475,3475,3475,3475,0
|
|
20230829,105800,179747220,3475,3475,3475,3475,150
|
|
20230829,105700,179225970,3475,3475,3475,3475,0
|
|
20230829,105600,179225970,3475,3475,3475,3475,411
|
|
20230829,105500,177797745,3475,3480,3480,3475,571
|
|
20230829,105400,175813405,3480,3480,3480,3480,10
|
|
20230829,105300,175778605,3480,3480,3480,3480,0
|
|
20230829,105200,175778605,3480,3480,3485,3480,436
|
|
20230829,105100,174259405,3480,3480,3480,3480,0
|
|
20230829,105000,174259405,3480,3480,3480,3480,128
|
|
20230829,104900,173813965,3480,3480,3480,3480,192
|
|
20230829,104800,173145805,3480,3480,3480,3480,798
|
|
20230829,104700,170368765,3475,3475,3475,3475,0
|
|
20230829,104600,170368765,3475,3475,3475,3475,0
|
|
20230829,104500,170368765,3475,3475,3475,3475,0
|
|
20230829,104400,170368765,3475,3475,3475,3475,53
|
|
20230829,104300,170184590,3480,3475,3480,3475,378
|
|
20230829,104200,168871030,3470,3470,3470,3470,0
|
|
20230829,104100,168871030,3470,3470,3470,3470,10
|
|
20230829,104000,168836330,3470,3470,3470,3470,0
|
|
20230829,103900,168836330,3470,3470,3470,3470,0
|
|
20230829,103800,168836330,3470,3470,3470,3470,8
|
|
20230829,103700,168808570,3470,3470,3470,3470,0
|
|
20230829,103600,168808570,3470,3470,3470,3470,127
|
|
20230829,103500,168367880,3470,3470,3470,3470,0
|
|
20230829,103400,168367880,3470,3470,3470,3470,2
|
|
20230829,103300,168360940,3470,3470,3470,3470,782
|
|
20230829,103200,165647400,3470,3470,3470,3470,0
|
|
20230829,103100,165647400,3470,3470,3470,3470,0
|
|
20230829,103000,165647400,3470,3470,3470,3470,0
|
|
20230829,102900,165647400,3470,3470,3470,3470,0
|
|
20230829,102800,165647400,3470,3470,3470,3470,0
|
|
20230829,102700,165647400,3470,3440,3470,3440,7844
|
|
20230829,102600,138467960,3440,3440,3440,3440,4
|
|
20230829,102500,138454200,3450,3450,3450,3450,0
|
|
20230829,102400,138454200,3450,3450,3450,3450,0
|
|
20230829,102300,138454200,3450,3450,3450,3450,2725
|
|
20230829,102200,129052950,3440,3440,3440,3440,0
|
|
20230829,102100,129052950,3440,3440,3440,3440,0
|
|
20230829,102000,129052950,3440,3440,3440,3440,1300
|
|
20230829,101900,124580950,3440,3440,3440,3440,0
|
|
20230829,101800,124580950,3440,3440,3440,3440,0
|
|
20230829,101700,124580950,3440,3440,3440,3440,0
|
|
20230829,101600,124580950,3440,3440,3440,3440,0
|
|
20230829,101500,124580950,3440,3440,3440,3440,0
|
|
20230829,101400,124580950,3440,3440,3440,3440,0
|
|
20230829,101300,124580950,3440,3440,3440,3440,100
|
|
20230829,101200,124236950,3430,3430,3430,3430,0
|
|
20230829,101100,124236950,3430,3430,3430,3430,0
|
|
20230829,101000,124236950,3430,3430,3430,3430,0
|
|
20230829,100900,124236950,3430,3430,3430,3430,0
|
|
20230829,100800,124236950,3430,3430,3430,3430,0
|
|
20230829,100700,124236950,3430,3430,3430,3430,0
|
|
20230829,100600,124236950,3430,3430,3430,3430,0
|
|
20230829,100500,124236950,3430,3430,3430,3430,0
|
|
20230829,100400,124236950,3430,3430,3430,3430,0
|
|
20230829,100300,124236950,3430,3430,3430,3430,25
|
|
20230829,100200,124151200,3435,3435,3435,3435,0
|
|
20230829,100100,124151200,3435,3435,3435,3435,0
|
|
20230829,100000,124151200,3435,3430,3435,3430,55
|
|
20230829,095900,123962280,3430,3430,3430,3430,100
|
|
20230829,095800,123619280,3455,3455,3455,3455,0
|
|
20230829,095700,123619280,3455,3445,3455,3435,493
|
|
20230829,095600,121923470,3445,3455,3455,3445,5
|
|
20230829,095500,121906205,3455,3455,3455,3455,0
|
|
20230829,095400,121906205,3455,3455,3455,3455,0
|
|
20230829,095300,121906205,3455,3455,3455,3455,0
|
|
20230829,095200,121906205,3455,3455,3455,3455,0
|
|
20230829,095100,121906205,3455,3455,3455,3455,0
|
|
20230829,095000,121906205,3455,3455,3455,3455,0
|
|
20230829,094900,121906205,3455,3455,3455,3455,0
|
|
20230829,094800,121906205,3455,3455,3455,3455,0
|
|
20230829,094700,121906205,3455,3455,3455,3455,0
|
|
20230829,094600,121906205,3455,3455,3455,3455,0
|
|
20230829,094500,121906205,3455,3455,3455,3455,6
|
|
20230829,094400,121885475,3455,3455,3455,3455,0
|
|
20230829,094300,121885475,3455,3450,3455,3440,2501
|
|
20230829,094200,113276865,3445,3450,3450,3445,60
|
|
20230829,094100,113070115,3450,3450,3450,3450,0
|
|
20230829,094000,113070115,3450,3450,3450,3450,0
|
|
20230829,093900,113070115,3450,3450,3450,3450,0
|
|
20230829,093800,113070115,3450,3450,3450,3450,55
|
|
20230829,093700,112880365,3450,3450,3450,3450,1
|
|
20230829,093600,112876915,3450,3450,3450,3450,0
|
|
20230829,093500,112876915,3450,3450,3450,3450,0
|
|
20230829,093400,112876915,3450,3450,3450,3450,34
|
|
20230829,093300,112759615,3450,3450,3450,3450,0
|
|
20230829,093200,112759615,3450,3450,3450,3450,1
|
|
20230829,093100,112756165,3465,3465,3465,3465,0
|
|
20230829,093000,112756165,3465,3465,3465,3465,0
|
|
20230829,092900,112756165,3465,3465,3465,3465,0
|
|
20230829,092800,112756165,3465,3465,3465,3465,0
|
|
20230829,092700,112756165,3465,3465,3465,3465,0
|
|
20230829,092600,112756165,3465,3465,3465,3465,1
|
|
20230829,092500,112752700,3450,3450,3450,3450,300
|
|
20230829,092400,111717700,3450,3465,3465,3450,2000
|
|
20230829,092300,104812635,3475,3475,3475,3475,0
|
|
20230829,092200,104812635,3475,3475,3475,3475,0
|
|
20230829,092100,104812635,3475,3475,3475,3475,0
|
|
20230829,092000,104812635,3475,3475,3475,3475,1
|
|
20230829,091900,104809160,3470,3460,3470,3460,1330
|
|
20230829,091800,100194235,3470,3470,3470,3470,0
|
|
20230829,091700,100194235,3470,3470,3470,3470,0
|
|
20230829,091600,100194235,3470,3470,3470,3470,0
|
|
20230829,091500,100194235,3470,3470,3470,3470,5
|
|
20230829,091400,100176885,3465,3475,3480,3465,2217
|
|
20230829,091300,92485110,3480,3480,3485,3480,80
|
|
20230829,091200,92206625,3480,3480,3480,3480,10
|
|
20230829,091100,92171825,3475,3470,3475,3460,1471
|
|
20230829,091000,87067480,3470,3450,3470,3450,3897
|
|
20230829,090900,73596215,3450,3440,3460,3440,1862
|
|
20230829,090800,67163080,3435,3435,3435,3435,0
|
|
20230829,090700,67163080,3435,3435,3435,3435,1030
|
|
20230829,090600,63625030,3415,3415,3415,3415,0
|
|
20230829,090500,63625030,3415,3430,3430,3415,1257
|
|
20230829,090400,59328450,3400,3425,3425,3400,500
|
|
20230829,090300,57624270,3420,3420,3420,3420,0
|
|
20230829,090200,57624270,3420,3420,3430,3420,1044
|
|
20230829,090100,54053370,3435,3415,3435,3410,1471
|
|
20230829,090000,49025615,3435,3410,3435,3400,14351
|