585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,184200,1288624355,2435,2435,2435,2435,810
|
|
20230829,184100,1288624355,2435,2435,2435,2435,0
|
|
20230829,184000,1288624355,2435,2435,2435,2435,0
|
|
20230829,183900,1288624355,2435,2435,2435,2435,0
|
|
20230829,183800,1288624355,2435,2435,2435,2435,0
|
|
20230829,183700,1288624355,2435,2435,2435,2435,0
|
|
20230829,183600,1288624355,2435,2435,2435,2435,0
|
|
20230829,183500,1288624355,2435,2435,2435,2435,0
|
|
20230829,183400,1288624355,2435,2435,2435,2435,0
|
|
20230829,183300,1288624355,2435,2435,2435,2435,0
|
|
20230829,183200,1288624355,2435,2435,2435,2435,0
|
|
20230829,183100,1288624355,2435,2435,2435,2435,0
|
|
20230829,183000,1288624355,2435,2435,2435,2435,0
|
|
20230829,182900,1288624355,2435,2435,2435,2435,0
|
|
20230829,182800,1288624355,2435,2435,2435,2435,0
|
|
20230829,182700,1288624355,2435,2435,2435,2435,0
|
|
20230829,182600,1288624355,2435,2435,2435,2435,0
|
|
20230829,182500,1288624355,2435,2435,2435,2435,0
|
|
20230829,182400,1288624355,2435,2435,2435,2435,0
|
|
20230829,182300,1288624355,2435,2435,2435,2435,0
|
|
20230829,182200,1288624355,2435,2435,2435,2435,0
|
|
20230829,182100,1288624355,2435,2435,2435,2435,0
|
|
20230829,182000,1288624355,2435,2435,2435,2435,0
|
|
20230829,181900,1288624355,2435,2435,2435,2435,0
|
|
20230829,181800,1288624355,2435,2435,2435,2435,0
|
|
20230829,181700,1288624355,2435,2435,2435,2435,0
|
|
20230829,181600,1288624355,2435,2435,2435,2435,0
|
|
20230829,181500,1288624355,2435,2435,2435,2435,0
|
|
20230829,181400,1288624355,2435,2435,2435,2435,0
|
|
20230829,181300,1288624355,2435,2435,2435,2435,0
|
|
20230829,181200,1288624355,2435,2435,2435,2435,810
|
|
20230829,181100,1288624355,2435,2435,2435,2435,0
|
|
20230829,181000,1288624355,2435,2435,2435,2435,0
|
|
20230829,180900,1288624355,2435,2435,2435,2435,0
|
|
20230829,180800,1288624355,2435,2435,2435,2435,0
|
|
20230829,180700,1288624355,2435,2435,2435,2435,0
|
|
20230829,180600,1288624355,2435,2435,2435,2435,0
|
|
20230829,180500,1288624355,2435,2435,2435,2435,0
|
|
20230829,180400,1288624355,2435,2435,2435,2435,0
|
|
20230829,180300,1288624355,2435,2435,2435,2435,0
|
|
20230829,180200,1288624355,2435,2435,2435,2435,0
|
|
20230829,180100,1288624355,2435,2435,2435,2435,0
|
|
20230829,180000,1288624355,2435,2435,2435,2435,0
|
|
20230829,175900,1288624355,2435,2435,2435,2435,0
|
|
20230829,175800,1288624355,2435,2435,2435,2435,0
|
|
20230829,175700,1288624355,2435,2435,2435,2435,0
|
|
20230829,175600,1288624355,2435,2435,2435,2435,0
|
|
20230829,175500,1288624355,2435,2435,2435,2435,0
|
|
20230829,175400,1288624355,2435,2435,2435,2435,0
|
|
20230829,175300,1288624355,2435,2435,2435,2435,0
|
|
20230829,175200,1288624355,2435,2435,2435,2435,0
|
|
20230829,175100,1288624355,2435,2435,2435,2435,0
|
|
20230829,175000,1288624355,2435,2435,2435,2435,0
|
|
20230829,174900,1288624355,2435,2435,2435,2435,0
|
|
20230829,174800,1288624355,2435,2435,2435,2435,0
|
|
20230829,174700,1288624355,2435,2435,2435,2435,0
|
|
20230829,174600,1288624355,2435,2435,2435,2435,0
|
|
20230829,174500,1288624355,2435,2435,2435,2435,0
|
|
20230829,174400,1288624355,2435,2435,2435,2435,0
|
|
20230829,174300,1288624355,2435,2435,2435,2435,0
|
|
20230829,174200,1288624355,2435,2435,2435,2435,810
|
|
20230829,174100,1288624355,2435,2435,2435,2435,0
|
|
20230829,174000,1288624355,2435,2435,2435,2435,0
|
|
20230829,173900,1288624355,2435,2435,2435,2435,0
|
|
20230829,173800,1288624355,2435,2435,2435,2435,0
|
|
20230829,173700,1288624355,2435,2435,2435,2435,0
|
|
20230829,173600,1288624355,2435,2435,2435,2435,0
|
|
20230829,173500,1288624355,2435,2435,2435,2435,0
|
|
20230829,173400,1288624355,2435,2435,2435,2435,0
|
|
20230829,173300,1288624355,2435,2435,2435,2435,0
|
|
20230829,173200,1288624355,2435,2435,2435,2435,0
|
|
20230829,173100,1288624355,2435,2435,2435,2435,0
|
|
20230829,173000,1288624355,2435,2435,2435,2435,0
|
|
20230829,172900,1288624355,2435,2435,2435,2435,0
|
|
20230829,172800,1288624355,2435,2435,2435,2435,0
|
|
20230829,172700,1288624355,2435,2435,2435,2435,0
|
|
20230829,172600,1288624355,2435,2435,2435,2435,0
|
|
20230829,172500,1288624355,2435,2435,2435,2435,0
|
|
20230829,172400,1288624355,2435,2435,2435,2435,0
|
|
20230829,172300,1288624355,2435,2435,2435,2435,0
|
|
20230829,172200,1288624355,2435,2435,2435,2435,0
|
|
20230829,172100,1288624355,2435,2435,2435,2435,0
|
|
20230829,172000,1288624355,2435,2435,2435,2435,0
|
|
20230829,171900,1288624355,2435,2435,2435,2435,0
|
|
20230829,171800,1288624355,2435,2435,2435,2435,0
|
|
20230829,171700,1288624355,2435,2435,2435,2435,0
|
|
20230829,171600,1288624355,2435,2435,2435,2435,0
|
|
20230829,171500,1288624355,2435,2435,2435,2435,0
|
|
20230829,171400,1288624355,2435,2435,2435,2435,0
|
|
20230829,171300,1288624355,2435,2435,2435,2435,0
|
|
20230829,171200,1288624355,2435,2435,2435,2435,810
|
|
20230829,171100,1288624355,2435,2435,2435,2435,0
|
|
20230829,171000,1288624355,2435,2435,2435,2435,0
|
|
20230829,170900,1288624355,2435,2435,2435,2435,0
|
|
20230829,170800,1288624355,2435,2435,2435,2435,0
|
|
20230829,170700,1288624355,2435,2435,2435,2435,0
|
|
20230829,170600,1288624355,2435,2435,2435,2435,0
|
|
20230829,170500,1288624355,2435,2435,2435,2435,0
|
|
20230829,170400,1288624355,2435,2435,2435,2435,0
|
|
20230829,170300,1288624355,2435,2435,2435,2435,0
|
|
20230829,170200,1288624355,2435,2435,2435,2435,0
|
|
20230829,170100,1288624355,2435,2435,2435,2435,0
|
|
20230829,170000,1288624355,2435,2435,2435,2435,0
|
|
20230829,165900,1288624355,2435,2435,2435,2435,0
|
|
20230829,165800,1288624355,2435,2435,2435,2435,0
|
|
20230829,165700,1288624355,2435,2435,2435,2435,0
|
|
20230829,165600,1288624355,2435,2435,2435,2435,0
|
|
20230829,165500,1288624355,2435,2435,2435,2435,0
|
|
20230829,165400,1288624355,2435,2435,2435,2435,0
|
|
20230829,165300,1288624355,2435,2435,2435,2435,0
|
|
20230829,165200,1288624355,2435,2435,2435,2435,0
|
|
20230829,165100,1288624355,2435,2435,2435,2435,0
|
|
20230829,165000,1288624355,2435,2435,2435,2435,0
|
|
20230829,164900,1288624355,2435,2435,2435,2435,0
|
|
20230829,164800,1288624355,2435,2435,2435,2435,0
|
|
20230829,164700,1288624355,2435,2435,2435,2435,0
|
|
20230829,164600,1288624355,2435,2435,2435,2435,0
|
|
20230829,164500,1288624355,2435,2435,2435,2435,0
|
|
20230829,164400,1288624355,2435,2435,2435,2435,0
|
|
20230829,164300,1288624355,2435,2435,2435,2435,0
|
|
20230829,164200,1288624355,2435,2435,2435,2435,810
|
|
20230829,164100,1288624355,2435,2435,2435,2435,0
|
|
20230829,164000,1288624355,2435,2435,2435,2435,0
|
|
20230829,163900,1288624355,2435,2435,2435,2435,0
|
|
20230829,163800,1288624355,2435,2435,2435,2435,0
|
|
20230829,163700,1288624355,2435,2435,2435,2435,0
|
|
20230829,163600,1288624355,2435,2435,2435,2435,0
|
|
20230829,163500,1288624355,2435,2435,2435,2435,0
|
|
20230829,163400,1288624355,2435,2435,2435,2435,0
|
|
20230829,163300,1288624355,2435,2435,2435,2435,0
|
|
20230829,163200,1288624355,2435,2435,2435,2435,0
|
|
20230829,163100,1288624355,2435,2435,2435,2435,0
|
|
20230829,163000,1288624355,2435,2435,2435,2435,0
|
|
20230829,162900,1288624355,2435,2435,2435,2435,0
|
|
20230829,162800,1288624355,2435,2435,2435,2435,0
|
|
20230829,162700,1288624355,2435,2435,2435,2435,0
|
|
20230829,162600,1288624355,2435,2435,2435,2435,0
|
|
20230829,162500,1288624355,2435,2435,2435,2435,0
|
|
20230829,162400,1288624355,2435,2435,2435,2435,0
|
|
20230829,162300,1288624355,2435,2435,2435,2435,0
|
|
20230829,162200,1288624355,2435,2435,2435,2435,0
|
|
20230829,162100,1288624355,2435,2435,2435,2435,0
|
|
20230829,162000,1288624355,2435,2435,2435,2435,0
|
|
20230829,161900,1288624355,2435,2435,2435,2435,0
|
|
20230829,161800,1288624355,2435,2435,2435,2435,0
|
|
20230829,161700,1288624355,2435,2435,2435,2435,0
|
|
20230829,161600,1288624355,2435,2435,2435,2435,0
|
|
20230829,161500,1288624355,2435,2435,2435,2435,0
|
|
20230829,161400,1288624355,2435,2435,2435,2435,0
|
|
20230829,161300,1288624355,2435,2435,2435,2435,0
|
|
20230829,161200,1288624355,2435,2435,2435,2435,810
|
|
20230829,161100,1288624355,2435,2435,2435,2435,0
|
|
20230829,161000,1288624355,2435,2435,2435,2435,0
|
|
20230829,160900,1288624355,2435,2435,2435,2435,0
|
|
20230829,160800,1288624355,2435,2435,2435,2435,0
|
|
20230829,160700,1288624355,2435,2435,2435,2435,0
|
|
20230829,160600,1288624355,2435,2435,2435,2435,0
|
|
20230829,160500,1288624355,2435,2435,2435,2435,0
|
|
20230829,160400,1288624355,2435,2435,2435,2435,0
|
|
20230829,160300,1288624355,2435,2435,2435,2435,0
|
|
20230829,160200,1288624355,2435,2435,2435,2435,0
|
|
20230829,160100,1288624355,2435,2435,2435,2435,0
|
|
20230829,160000,1288624355,2435,2435,2435,2435,0
|
|
20230829,155900,1288624355,2435,2435,2435,2435,0
|
|
20230829,155800,1288624355,2435,2435,2435,2435,0
|
|
20230829,155700,1288624355,2435,2435,2435,2435,0
|
|
20230829,155600,1288624355,2435,2435,2435,2435,0
|
|
20230829,155500,1288624355,2435,2435,2435,2435,0
|
|
20230829,155400,1288624355,2435,2435,2435,2435,0
|
|
20230829,155300,1288624355,2435,2435,2435,2435,0
|
|
20230829,155200,1288624355,2435,2435,2435,2435,0
|
|
20230829,155100,1288624355,2435,2435,2435,2435,0
|
|
20230829,155000,1288624355,2435,2435,2435,2435,0
|
|
20230829,154900,1288624355,2435,2435,2435,2435,0
|
|
20230829,154800,1288624355,2435,2435,2435,2435,0
|
|
20230829,154700,1288624355,2435,2435,2435,2435,0
|
|
20230829,154600,1288624355,2435,2435,2435,2435,0
|
|
20230829,154500,1288624355,2435,2435,2435,2435,0
|
|
20230829,154400,1288624355,2435,2435,2435,2435,0
|
|
20230829,154300,1288624355,2435,2435,2435,2435,0
|
|
20230829,154200,1288624355,2435,2435,2435,2435,810
|
|
20230829,154100,1288624355,2435,2435,2435,2435,0
|
|
20230829,154000,1288624355,2435,2435,2435,2435,0
|
|
20230829,153900,1288624355,2435,2435,2435,2435,0
|
|
20230829,153800,1288624355,2435,2435,2435,2435,0
|
|
20230829,153700,1288624355,2435,2435,2435,2435,0
|
|
20230829,153600,1288624355,2435,2435,2435,2435,0
|
|
20230829,153500,1288624355,2435,2435,2435,2435,0
|
|
20230829,153400,1288624355,2435,2435,2435,2435,0
|
|
20230829,153300,1288624355,2435,2435,2435,2435,0
|
|
20230829,153200,1288624355,2435,2435,2435,2435,0
|
|
20230829,153100,1288624355,2435,2435,2435,2435,0
|
|
20230829,153000,1288624355,2435,2435,2435,2435,810
|
|
20230829,152900,1286652005,2440,2440,2440,2440,0
|
|
20230829,152800,1286652005,2440,2440,2440,2440,0
|
|
20230829,152700,1286652005,2440,2440,2440,2440,0
|
|
20230829,152600,1286652005,2440,2440,2440,2440,0
|
|
20230829,152500,1286652005,2440,2440,2440,2440,0
|
|
20230829,152400,1286652005,2440,2440,2440,2440,0
|
|
20230829,152300,1286652005,2440,2440,2440,2440,0
|
|
20230829,152200,1286652005,2440,2440,2440,2440,0
|
|
20230829,152100,1286652005,2440,2440,2440,2440,0
|
|
20230829,152000,1286652005,2440,2440,2440,2440,0
|
|
20230829,151900,1286652005,2440,2435,2440,2425,11199
|
|
20230829,151800,1259449220,2435,2435,2435,2435,34
|
|
20230829,151700,1259366430,2435,2430,2435,2430,260
|
|
20230829,151600,1258734355,2435,2430,2435,2430,327
|
|
20230829,151500,1257938235,2435,2435,2435,2435,500
|
|
20230829,151400,1256720735,2435,2435,2435,2435,17
|
|
20230829,151300,1256679340,2435,2435,2435,2435,142
|
|
20230829,151200,1256333570,2435,2435,2435,2435,31
|
|
20230829,151100,1256258085,2435,2435,2435,2435,1315
|
|
20230829,151000,1253056060,2435,2435,2435,2435,0
|
|
20230829,150900,1253056060,2435,2435,2435,2435,200
|
|
20230829,150800,1252569060,2435,2440,2440,2435,1500
|
|
20230829,150700,1248911560,2440,2440,2440,2440,1000
|
|
20230829,150600,1246471560,2445,2430,2445,2430,9936
|
|
20230829,150500,1222224480,2425,2425,2425,2425,500
|
|
20230829,150400,1221011980,2425,2425,2425,2425,0
|
|
20230829,150300,1221011980,2425,2425,2425,2425,621
|
|
20230829,150200,1219506055,2435,2435,2435,2435,0
|
|
20230829,150100,1219506055,2435,2435,2435,2435,100
|
|
20230829,150000,1219262555,2425,2425,2425,2425,557
|
|
20230829,145900,1217911830,2435,2435,2435,2435,10
|
|
20230829,145800,1217887480,2435,2430,2435,2430,5000
|
|
20230829,145700,1205717525,2430,2420,2430,2420,3
|
|
20230829,145600,1205710255,2425,2425,2425,2425,151
|
|
20230829,145500,1205344080,2420,2420,2420,2420,2528
|
|
20230829,145400,1199226320,2420,2425,2425,2420,712
|
|
20230829,145300,1197499920,2425,2425,2425,2425,0
|
|
20230829,145200,1197499920,2425,2430,2430,2425,4
|
|
20230829,145100,1197490210,2430,2430,2430,2430,0
|
|
20230829,145000,1197490210,2430,2430,2430,2430,30
|
|
20230829,144900,1197417310,2430,2430,2430,2430,16
|
|
20230829,144800,1197378430,2430,2430,2430,2430,0
|
|
20230829,144700,1197378430,2430,2430,2430,2430,259
|
|
20230829,144600,1196749060,2430,2430,2430,2430,741
|
|
20230829,144500,1194948430,2430,2430,2430,2430,0
|
|
20230829,144400,1194948430,2430,2430,2430,2430,2
|
|
20230829,144300,1194943570,2435,2435,2435,2435,7
|
|
20230829,144200,1194926525,2435,2435,2435,2435,2000
|
|
20230829,144100,1190056525,2435,2435,2435,2435,100
|
|
20230829,144000,1189813025,2430,2430,2430,2430,600
|
|
20230829,143900,1188355025,2430,2430,2430,2430,43
|
|
20230829,143800,1188250535,2430,2430,2430,2430,1
|
|
20230829,143700,1188248105,2420,2420,2420,2420,170
|
|
20230829,143600,1187836705,2420,2420,2420,2420,0
|
|
20230829,143500,1187836705,2420,2420,2420,2420,25
|
|
20230829,143400,1187776205,2420,2420,2420,2420,41
|
|
20230829,143300,1187676985,2420,2420,2420,2420,0
|
|
20230829,143200,1187676985,2420,2420,2420,2420,0
|
|
20230829,143100,1187676985,2420,2420,2420,2420,423
|
|
20230829,143000,1186653325,2430,2420,2430,2420,850
|
|
20230829,142900,1184589835,2420,2420,2420,2420,0
|
|
20230829,142800,1184589835,2420,2420,2420,2420,1521
|
|
20230829,142700,1180909015,2420,2420,2420,2420,7188
|
|
20230829,142600,1163514055,2420,2425,2425,2420,1700
|
|
20230829,142500,1159397985,2425,2425,2425,2425,0
|
|
20230829,142400,1159397985,2425,2425,2425,2425,0
|
|
20230829,142300,1159397985,2425,2425,2425,2425,0
|
|
20230829,142200,1159397985,2425,2425,2425,2425,1
|
|
20230829,142100,1159395560,2430,2430,2430,2430,20
|
|
20230829,142000,1159346960,2430,2430,2430,2430,20
|
|
20230829,141900,1159298360,2420,2425,2425,2420,8
|
|
20230829,141800,1159278985,2420,2420,2420,2420,0
|
|
20230829,141700,1159278985,2420,2420,2420,2420,25
|
|
20230829,141600,1159218485,2420,2420,2420,2420,0
|
|
20230829,141500,1159218485,2420,2420,2420,2420,0
|
|
20230829,141400,1159218485,2420,2420,2420,2420,0
|
|
20230829,141300,1159218485,2420,2420,2420,2420,100
|
|
20230829,141200,1158976485,2420,2420,2420,2420,170
|
|
20230829,141100,1158565085,2420,2420,2420,2420,381
|
|
20230829,141000,1157643065,2425,2425,2425,2425,501
|
|
20230829,140900,1156428140,2425,2420,2425,2420,30
|
|
20230829,140800,1156355440,2420,2420,2420,2420,562
|
|
20230829,140700,1154995400,2420,2420,2420,2420,200
|
|
20230829,140600,1154511400,2420,2425,2425,2420,790
|
|
20230829,140500,1152596445,2425,2425,2425,2425,114
|
|
20230829,140400,1152319995,2425,2425,2425,2425,300
|
|
20230829,140300,1151592495,2430,2430,2430,2430,10
|
|
20230829,140200,1151568195,2425,2425,2425,2425,0
|
|
20230829,140100,1151568195,2425,2425,2425,2425,1801
|
|
20230829,140000,1147200770,2425,2425,2425,2425,0
|
|
20230829,135900,1147200770,2425,2425,2425,2425,0
|
|
20230829,135800,1147200770,2425,2425,2425,2425,52
|
|
20230829,135700,1147074670,2425,2425,2425,2425,0
|
|
20230829,135600,1147074670,2425,2425,2425,2425,51
|
|
20230829,135500,1146950995,2425,2425,2425,2425,0
|
|
20230829,135400,1146950995,2425,2425,2425,2425,448
|
|
20230829,135300,1145864595,2425,2425,2425,2425,1
|
|
20230829,135200,1145862170,2425,2425,2425,2425,10
|
|
20230829,135100,1145837920,2420,2420,2420,2420,0
|
|
20230829,135000,1145837920,2420,2420,2420,2420,0
|
|
20230829,134900,1145837920,2420,2420,2420,2420,0
|
|
20230829,134800,1145837920,2420,2420,2420,2420,0
|
|
20230829,134700,1145837920,2420,2420,2420,2420,1
|
|
20230829,134600,1145835500,2420,2420,2420,2420,120
|
|
20230829,134500,1145545100,2420,2420,2420,2420,0
|
|
20230829,134400,1145545100,2420,2420,2420,2420,0
|
|
20230829,134300,1145545100,2420,2420,2420,2420,100
|
|
20230829,134200,1145303100,2415,2415,2415,2415,0
|
|
20230829,134100,1145303100,2415,2430,2430,2415,1485
|
|
20230829,134000,1141701975,2425,2425,2425,2425,20
|
|
20230829,133900,1141653475,2415,2420,2420,2415,6166
|
|
20230829,133800,1126761525,2425,2425,2425,2425,50
|
|
20230829,133700,1126640275,2425,2425,2425,2425,12
|
|
20230829,133600,1126611175,2425,2415,2425,2415,2011
|
|
20230829,133500,1121754600,2415,2415,2415,2415,0
|
|
20230829,133400,1121754600,2415,2415,2420,2415,7932
|
|
20230829,133300,1102598720,2420,2420,2425,2420,9128
|
|
20230829,133200,1080508955,2425,2425,2425,2425,2
|
|
20230829,133100,1080504105,2425,2425,2425,2425,0
|
|
20230829,133000,1080504105,2425,2425,2425,2425,10
|
|
20230829,132900,1080479855,2420,2420,2420,2420,0
|
|
20230829,132800,1080479855,2420,2420,2420,2420,0
|
|
20230829,132700,1080479855,2420,2420,2420,2420,0
|
|
20230829,132600,1080479855,2420,2420,2420,2420,90
|
|
20230829,132500,1080262055,2420,2420,2420,2420,100
|
|
20230829,132400,1080020055,2420,2435,2435,2420,10461
|
|
20230829,132300,1054690680,2435,2435,2435,2435,0
|
|
20230829,132200,1054690680,2435,2435,2435,2435,700
|
|
20230829,132100,1052986180,2435,2435,2435,2435,34
|
|
20230829,132000,1052903390,2435,2435,2435,2435,17
|
|
20230829,131900,1052861995,2435,2435,2435,2435,0
|
|
20230829,131800,1052861995,2435,2435,2435,2435,2000
|
|
20230829,131700,1047991995,2430,2430,2430,2430,0
|
|
20230829,131600,1047991995,2430,2435,2435,2430,2002
|
|
20230829,131500,1043127130,2425,2430,2430,2425,2596
|
|
20230829,131400,1036826445,2435,2435,2435,2435,0
|
|
20230829,131300,1036826445,2435,2435,2435,2435,0
|
|
20230829,131200,1036826445,2435,2435,2435,2435,1100
|
|
20230829,131100,1034147945,2435,2435,2435,2435,1000
|
|
20230829,131000,1031712945,2435,2435,2435,2435,1294
|
|
20230829,130900,1028562055,2435,2435,2435,2435,10
|
|
20230829,130800,1028537705,2430,2430,2430,2430,0
|
|
20230829,130700,1028537705,2430,2430,2430,2430,0
|
|
20230829,130600,1028537705,2430,2430,2430,2430,0
|
|
20230829,130500,1028537705,2430,2430,2430,2430,0
|
|
20230829,130400,1028537705,2430,2430,2430,2430,0
|
|
20230829,130300,1028537705,2430,2430,2430,2430,0
|
|
20230829,130200,1028537705,2430,2430,2430,2430,0
|
|
20230829,130100,1028537705,2430,2430,2430,2430,1
|
|
20230829,130000,1028535275,2435,2435,2435,2435,0
|
|
20230829,125900,1028535275,2435,2435,2435,2435,0
|
|
20230829,125800,1028535275,2435,2435,2435,2435,92
|
|
20230829,125700,1028311255,2430,2430,2430,2430,20
|
|
20230829,125600,1028262655,2430,2430,2430,2430,583
|
|
20230829,125500,1026845965,2430,2430,2430,2430,0
|
|
20230829,125400,1026845965,2430,2430,2430,2430,1
|
|
20230829,125300,1026843535,2425,2425,2425,2425,0
|
|
20230829,125200,1026843535,2425,2425,2425,2425,200
|
|
20230829,125100,1026358535,2425,2425,2425,2425,15
|
|
20230829,125000,1026322160,2425,2425,2425,2425,2005
|
|
20230829,124900,1021460035,2420,2420,2420,2420,0
|
|
20230829,124800,1021460035,2420,2420,2420,2420,0
|
|
20230829,124700,1021460035,2420,2420,2420,2420,0
|
|
20230829,124600,1021460035,2420,2420,2420,2420,0
|
|
20230829,124500,1021460035,2420,2425,2425,2420,3800
|
|
20230829,124400,1012260005,2425,2425,2425,2425,50
|
|
20230829,124300,1012138755,2425,2425,2425,2425,999
|
|
20230829,124200,1009716180,2425,2425,2425,2425,200
|
|
20230829,124100,1009231180,2425,2430,2430,2425,4866
|
|
20230829,124000,997430630,2430,2430,2430,2430,0
|
|
20230829,123900,997430630,2430,2430,2430,2430,201
|
|
20230829,123800,996942200,2430,2430,2430,2430,100
|
|
20230829,123700,996699200,2425,2425,2425,2425,1810
|
|
20230829,123600,992309950,2425,2430,2430,2425,9000
|
|
20230829,123500,970473980,2435,2435,2435,2435,0
|
|
20230829,123400,970473980,2435,2435,2435,2435,1
|
|
20230829,123300,970471545,2435,2430,2435,2430,98
|
|
20230829,123200,970233295,2435,2430,2435,2430,6
|
|
20230829,123100,970218690,2435,2435,2435,2435,0
|
|
20230829,123000,970218690,2435,2435,2435,2435,14
|
|
20230829,122900,970184600,2430,2430,2430,2430,32
|
|
20230829,122800,970106840,2425,2425,2425,2425,0
|
|
20230829,122700,970106840,2425,2430,2430,2425,5150
|
|
20230829,122600,957616080,2440,2440,2440,2440,2
|
|
20230829,122500,957611200,2440,2440,2440,2440,0
|
|
20230829,122400,957611200,2440,2440,2440,2440,0
|
|
20230829,122300,957611200,2440,2440,2440,2440,41
|
|
20230829,122200,957511160,2445,2445,2445,2445,50
|
|
20230829,122100,957388910,2440,2425,2440,2425,165
|
|
20230829,122000,956986900,2425,2435,2435,2425,5704
|
|
20230829,121900,943125490,2435,2435,2435,2435,0
|
|
20230829,121800,943125490,2435,2440,2440,2435,102
|
|
20230829,121700,942877110,2435,2435,2435,2435,1
|
|
20230829,121600,942874675,2435,2435,2435,2435,0
|
|
20230829,121500,942874675,2435,2435,2435,2435,481
|
|
20230829,121400,941703440,2440,2440,2440,2440,5
|
|
20230829,121300,941691240,2435,2435,2445,2435,201
|
|
20230829,121200,941201795,2445,2445,2445,2445,102
|
|
20230829,121100,940952405,2445,2445,2445,2445,1
|
|
20230829,121000,940949960,2445,2445,2445,2445,0
|
|
20230829,120900,940949960,2445,2445,2445,2445,0
|
|
20230829,120800,940949960,2445,2445,2445,2445,669
|
|
20230829,120700,939314255,2435,2435,2435,2435,8
|
|
20230829,120600,939294775,2435,2435,2435,2435,0
|
|
20230829,120500,939294775,2435,2435,2435,2435,500
|
|
20230829,120400,938077275,2435,2435,2435,2435,0
|
|
20230829,120300,938077275,2435,2435,2435,2435,351
|
|
20230829,120200,937222590,2435,2435,2435,2435,163
|
|
20230829,120100,936825685,2445,2445,2445,2445,207
|
|
20230829,120000,936319570,2445,2445,2445,2445,0
|
|
20230829,115900,936319570,2445,2445,2445,2445,23
|
|
20230829,115800,936263335,2435,2440,2440,2435,401
|
|
20230829,115700,935286590,2440,2445,2445,2440,24
|
|
20230829,115600,935227915,2445,2445,2445,2445,46
|
|
20230829,115500,935115445,2445,2445,2445,2445,45
|
|
20230829,115400,935005420,2445,2445,2445,2445,48
|
|
20230829,115300,934888060,2445,2440,2445,2440,24
|
|
20230829,115200,934829385,2445,2445,2445,2445,23
|
|
20230829,115100,934773150,2435,2440,2445,2435,1584
|
|
20230829,115000,930908575,2440,2440,2440,2440,523
|
|
20230829,114900,929632455,2440,2440,2440,2440,1104
|
|
20230829,114800,926938695,2440,2435,2440,2435,186
|
|
20230829,114700,926485665,2435,2440,2440,2435,24
|
|
20230829,114600,926427110,2440,2440,2440,2440,2047
|
|
20230829,114500,921432430,2440,2440,2440,2440,23
|
|
20230829,114400,921376310,2440,2440,2440,2440,23
|
|
20230829,114300,921320190,2440,2440,2440,2435,48
|
|
20230829,114200,921203075,2440,2440,2440,2440,23
|
|
20230829,114100,921146955,2440,2440,2440,2440,46
|
|
20230829,114000,921034715,2440,2440,2440,2440,23
|
|
20230829,113900,920978595,2440,2440,2440,2440,667
|
|
20230829,113800,919351115,2440,2440,2440,2440,47
|
|
20230829,113700,919236435,2440,2440,2440,2440,23
|
|
20230829,113600,919180315,2440,2440,2440,2440,46
|
|
20230829,113500,919068075,2425,2440,2440,2425,1663
|
|
20230829,113400,915026890,2440,2440,2440,2440,23
|
|
20230829,113300,914970770,2440,2440,2440,2440,46
|
|
20230829,113200,914858530,2430,2430,2440,2430,291
|
|
20230829,113100,914151070,2435,2440,2440,2435,48
|
|
20230829,113000,914034075,2435,2435,2435,2435,23
|
|
20230829,112900,913978070,2440,2440,2440,2440,26
|
|
20230829,112800,913914630,2440,2440,2440,2440,46
|
|
20230829,112700,913802390,2440,2440,2440,2440,23
|
|
20230829,112600,913746270,2440,2440,2440,2440,23
|
|
20230829,112500,913690150,2440,2440,2440,2440,46
|
|
20230829,112400,913577910,2440,2440,2440,2440,23
|
|
20230829,112300,913521790,2430,2440,2440,2430,1690
|
|
20230829,112200,909413730,2435,2435,2440,2435,337
|
|
20230829,112100,908593015,2435,2435,2435,2435,23
|
|
20230829,112000,908537010,2435,2435,2435,2435,361
|
|
20230829,111900,907657975,2435,2435,2435,2435,1583
|
|
20230829,111800,903803370,2435,2435,2435,2435,46
|
|
20230829,111700,903691360,2435,2435,2435,2435,218
|
|
20230829,111600,903160530,2435,2435,2435,2435,26
|
|
20230829,111500,903097220,2435,2435,2435,2435,56
|
|
20230829,111400,902960860,2435,2435,2435,2435,267
|
|
20230829,111300,902310715,2435,2435,2435,2430,396
|
|
20230829,111200,901347705,2425,2435,2435,2425,9460
|
|
20230829,111100,878382835,2435,2435,2435,2435,1281
|
|
20230829,111000,875263600,2435,2435,2435,2435,97
|
|
20230829,110900,875027405,2430,2435,2435,2430,1025
|
|
20230829,110800,872536535,2430,2435,2435,2430,246
|
|
20230829,110700,871938525,2435,2450,2450,2435,3803
|
|
20230829,110600,862674355,2450,2450,2450,2450,23
|
|
20230829,110500,862618005,2450,2450,2450,2450,474
|
|
20230829,110400,861456705,2450,2450,2450,2450,23
|
|
20230829,110300,861400355,2450,2450,2450,2440,76
|
|
20230829,110200,861214455,2445,2445,2445,2445,34
|
|
20230829,110100,861131325,2445,2450,2450,2445,164
|
|
20230829,110000,860730230,2450,2450,2450,2450,46
|
|
20230829,105900,860617530,2450,2450,2450,2450,24
|
|
20230829,105800,860558730,2450,2450,2450,2450,46
|
|
20230829,105700,860446030,2450,2450,2450,2450,23
|
|
20230829,105600,860389680,2450,2445,2450,2445,73
|
|
20230829,105500,860211080,2450,2450,2450,2450,46
|
|
20230829,105400,860098380,2450,2450,2450,2450,50
|
|
20230829,105300,859975880,2450,2450,2450,2450,69
|
|
20230829,105200,859806830,2450,2450,2450,2445,527
|
|
20230829,105100,858517700,2450,2450,2450,2450,84
|
|
20230829,105000,858311900,2450,2450,2450,2450,46
|
|
20230829,104900,858199200,2450,2450,2450,2450,395
|
|
20230829,104800,857231450,2450,2455,2455,2450,96
|
|
20230829,104700,856996135,2450,2450,2450,2450,188
|
|
20230829,104600,856535535,2450,2450,2450,2450,223
|
|
20230829,104500,855989185,2450,2450,2450,2450,46
|
|
20230829,104400,855876485,2455,2450,2455,2450,1023
|
|
20230829,104300,853368020,2450,2445,2450,2445,1025
|
|
20230829,104200,850857925,2445,2440,2445,2440,3165
|
|
20230829,104100,843130505,2440,2435,2440,2435,378
|
|
20230829,104000,842209960,2435,2435,2435,2435,48
|
|
20230829,103900,842093080,2435,2435,2435,2430,374
|
|
20230829,103800,841182940,2435,2430,2435,2430,710
|
|
20230829,103700,839454805,2435,2440,2440,2435,1896
|
|
20230829,103600,834837900,2440,2435,2440,2435,342
|
|
20230829,103500,834005015,2435,2435,2435,2425,248
|
|
20230829,103400,833403135,2440,2430,2440,2430,1479
|
|
20230829,103300,829808925,2435,2440,2440,2420,14591
|
|
20230829,103200,794368735,2445,2440,2445,2440,452
|
|
20230829,103100,793265620,2445,2445,2445,2445,34
|
|
20230829,103000,793182490,2445,2445,2445,2445,46
|
|
20230829,102900,793070020,2440,2440,2440,2440,302
|
|
20230829,102800,792333140,2440,2440,2440,2440,273
|
|
20230829,102700,791667020,2440,2445,2445,2440,47
|
|
20230829,102600,791552220,2450,2450,2450,2445,524
|
|
20230829,102500,790268470,2450,2450,2450,2440,1058
|
|
20230829,102400,787686440,2450,2450,2450,2450,23
|
|
20230829,102300,787630090,2450,2440,2450,2440,14434
|
|
20230829,102200,752334110,2440,2460,2460,2425,40930
|
|
20230829,102100,652374280,2460,2465,2465,2460,356
|
|
20230829,102000,651498395,2465,2465,2465,2465,47
|
|
20230829,101900,651382540,2465,2465,2465,2465,24
|
|
20230829,101800,651323380,2465,2460,2465,2460,707
|
|
20230829,101700,649584040,2465,2465,2465,2465,313
|
|
20230829,101600,648812495,2465,2455,2465,2455,3649
|
|
20230829,101500,639853970,2455,2465,2465,2455,1682
|
|
20230829,101400,635715670,2465,2465,2465,2460,506
|
|
20230829,101300,634470485,2465,2465,2465,2455,45
|
|
20230829,101200,634359570,2465,2465,2465,2465,50
|
|
20230829,101100,634236320,2465,2465,2465,2465,645
|
|
20230829,101000,632646395,2465,2465,2465,2460,83
|
|
20230829,100900,632441805,2465,2465,2465,2465,276
|
|
20230829,100800,631761465,2465,2465,2465,2455,152
|
|
20230829,100700,631387135,2460,2460,2460,2460,1365
|
|
20230829,100600,628029235,2460,2460,2465,2460,1127
|
|
20230829,100500,625256700,2460,2465,2465,2460,121
|
|
20230829,100400,624958710,2465,2465,2465,2465,70
|
|
20230829,100300,624786160,2465,2465,2465,2460,283
|
|
20230829,100200,624089820,2465,2465,2465,2460,655
|
|
20230829,100100,622478270,2465,2470,2470,2465,42
|
|
20230829,100000,622374535,2470,2470,2470,2470,37
|
|
20230829,095900,622283145,2470,2470,2470,2470,49
|
|
20230829,095800,622162115,2470,2465,2470,2465,3069
|
|
20230829,095700,614597010,2470,2465,2470,2465,552
|
|
20230829,095600,613236190,2465,2470,2470,2465,626
|
|
20230829,095500,611693095,2470,2470,2470,2470,27
|
|
20230829,095400,611626405,2470,2465,2470,2460,75
|
|
20230829,095300,611441180,2470,2465,2470,2465,3114
|
|
20230829,095200,603765040,2465,2465,2465,2465,48
|
|
20230829,095100,603646720,2465,2465,2465,2455,206
|
|
20230829,095000,603140510,2465,2475,2475,2460,985
|
|
20230829,094900,600715985,2475,2475,2475,2465,17217
|
|
20230829,094800,558200155,2475,2475,2475,2475,116
|
|
20230829,094700,557913055,2475,2475,2475,2470,748
|
|
20230829,094600,556062755,2475,2470,2475,2470,46
|
|
20230829,094500,555949005,2470,2475,2480,2470,1050
|
|
20230829,094400,553350315,2475,2480,2480,2470,358
|
|
20230829,094300,552464605,2480,2475,2480,2470,4164
|
|
20230829,094200,542159950,2475,2475,2475,2475,7174
|
|
20230829,094100,524404300,2475,2475,2475,2470,7686
|
|
20230829,094000,505381650,2475,2480,2480,2465,581
|
|
20230829,093900,503947465,2480,2470,2480,2470,12173
|
|
20230829,093800,473836765,2470,2465,2470,2465,2411
|
|
20230829,093700,467893535,2465,2465,2465,2465,122
|
|
20230829,093600,467592805,2465,2465,2465,2465,43
|
|
20230829,093500,467486810,2460,2465,2465,2460,233
|
|
20230829,093400,466913490,2465,2465,2465,2465,1096
|
|
20230829,093300,464211850,2460,2460,2465,2455,1462
|
|
20230829,093200,460615325,2465,2465,2465,2465,54
|
|
20230829,093100,460482215,2465,2460,2465,2460,3450
|
|
20230829,093000,451995080,2465,2465,2470,2465,3274
|
|
20230829,092900,443924555,2465,2465,2470,2460,1510
|
|
20230829,092800,440203090,2465,2465,2470,2465,1364
|
|
20230829,092700,436840580,2470,2470,2470,2470,46
|
|
20230829,092600,436726960,2465,2470,2470,2465,1408
|
|
20230829,092500,433256085,2465,2470,2470,2465,1292
|
|
20230829,092400,430070805,2470,2460,2475,2460,746
|
|
20230829,092300,428235070,2470,2465,2470,2460,4879
|
|
20230829,092200,416207040,2475,2475,2475,2465,3383
|
|
20230829,092100,407852105,2470,2475,2475,2470,1193
|
|
20230829,092000,404900765,2475,2475,2480,2470,1571
|
|
20230829,091900,401015120,2475,2470,2480,2470,828
|
|
20230829,091800,398967945,2475,2475,2480,2475,2779
|
|
20230829,091700,392089910,2480,2475,2480,2475,4553
|
|
20230829,091600,380805670,2475,2470,2475,2465,2699
|
|
20230829,091500,374130980,2470,2475,2480,2470,13032
|
|
20230829,091400,341868080,2475,2475,2475,2470,7115
|
|
20230829,091300,324270655,2475,2470,2475,2465,15761
|
|
20230829,091200,285330925,2470,2460,2470,2460,8192
|
|
20230829,091100,265147025,2460,2455,2470,2455,53115
|
|
20230829,091000,134375630,2455,2455,2460,2450,6564
|
|
20230829,090900,118260010,2455,2445,2455,2445,2687
|
|
20230829,090800,111675395,2450,2445,2450,2445,1733
|
|
20230829,090700,107429600,2450,2450,2450,2445,1038
|
|
20230829,090600,104887560,2445,2450,2450,2445,1967
|
|
20230829,090500,100071860,2450,2435,2450,2435,1026
|
|
20230829,090400,97571100,2440,2445,2445,2440,7176
|
|
20230829,090300,80061290,2440,2455,2455,2440,3268
|
|
20230829,090200,72070785,2455,2450,2455,2450,3979
|
|
20230829,090100,62310475,2455,2445,2455,2445,13775
|
|
20230829,090000,28556015,2450,2445,2450,2440,11578
|