592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,184900,1795788780,3610,3610,3610,3610,16749
|
|
20230808,184800,1795788780,3610,3610,3610,3610,0
|
|
20230808,184700,1795788780,3610,3610,3610,3610,0
|
|
20230808,184600,1795788780,3610,3610,3610,3610,0
|
|
20230808,184500,1795788780,3610,3610,3610,3610,0
|
|
20230808,184400,1795788780,3610,3610,3610,3610,0
|
|
20230808,184300,1795788780,3610,3610,3610,3610,0
|
|
20230808,184200,1795788780,3610,3610,3610,3610,0
|
|
20230808,184100,1795788780,3610,3610,3610,3610,0
|
|
20230808,184000,1795788780,3610,3610,3610,3610,0
|
|
20230808,183900,1795788780,3610,3610,3610,3610,0
|
|
20230808,183800,1795788780,3610,3610,3610,3610,0
|
|
20230808,183700,1795788780,3610,3610,3610,3610,0
|
|
20230808,183600,1795788780,3610,3610,3610,3610,0
|
|
20230808,183500,1795788780,3610,3610,3610,3610,0
|
|
20230808,183400,1795788780,3610,3610,3610,3610,0
|
|
20230808,183300,1795788780,3610,3610,3610,3610,0
|
|
20230808,183200,1795788780,3610,3610,3610,3610,0
|
|
20230808,183100,1795788780,3610,3610,3610,3610,0
|
|
20230808,183000,1795788780,3610,3610,3610,3610,0
|
|
20230808,182900,1795788780,3610,3610,3610,3610,0
|
|
20230808,182800,1795788780,3610,3610,3610,3610,0
|
|
20230808,182700,1795788780,3610,3610,3610,3610,0
|
|
20230808,182600,1795788780,3610,3610,3610,3610,0
|
|
20230808,182500,1795788780,3610,3610,3610,3610,0
|
|
20230808,182400,1795788780,3610,3610,3610,3610,0
|
|
20230808,182300,1795788780,3610,3610,3610,3610,0
|
|
20230808,182200,1795788780,3610,3610,3610,3610,0
|
|
20230808,182100,1795788780,3610,3610,3610,3610,0
|
|
20230808,182000,1795788780,3610,3610,3610,3610,0
|
|
20230808,181900,1795788780,3610,3610,3610,3610,16749
|
|
20230808,181800,1795788780,3610,3610,3610,3610,0
|
|
20230808,181700,1795788780,3610,3610,3610,3610,0
|
|
20230808,181600,1795788780,3610,3610,3610,3610,0
|
|
20230808,181500,1795788780,3610,3610,3610,3610,0
|
|
20230808,181400,1795788780,3610,3610,3610,3610,0
|
|
20230808,181300,1795788780,3610,3610,3610,3610,0
|
|
20230808,181200,1795788780,3610,3610,3610,3610,0
|
|
20230808,181100,1795788780,3610,3610,3610,3610,0
|
|
20230808,181000,1795788780,3610,3610,3610,3610,0
|
|
20230808,180900,1795788780,3610,3610,3610,3610,0
|
|
20230808,180800,1795788780,3610,3610,3610,3610,0
|
|
20230808,180700,1795788780,3610,3610,3610,3610,0
|
|
20230808,180600,1795788780,3610,3610,3610,3610,0
|
|
20230808,180500,1795788780,3610,3610,3610,3610,0
|
|
20230808,180400,1795788780,3610,3610,3610,3610,0
|
|
20230808,180300,1795788780,3610,3610,3610,3610,0
|
|
20230808,180200,1795788780,3610,3610,3610,3610,0
|
|
20230808,180100,1795788780,3610,3610,3610,3610,0
|
|
20230808,180000,1795788780,3610,3610,3610,3610,0
|
|
20230808,175900,1795788780,3610,3610,3610,3610,0
|
|
20230808,175800,1795788780,3610,3610,3610,3610,0
|
|
20230808,175700,1795788780,3610,3610,3610,3610,0
|
|
20230808,175600,1795788780,3610,3610,3610,3610,0
|
|
20230808,175500,1795788780,3610,3610,3610,3610,0
|
|
20230808,175400,1795788780,3610,3610,3610,3610,0
|
|
20230808,175300,1795788780,3610,3610,3610,3610,0
|
|
20230808,175200,1795788780,3610,3610,3610,3610,0
|
|
20230808,175100,1795788780,3610,3610,3610,3610,0
|
|
20230808,175000,1795788780,3610,3610,3610,3610,0
|
|
20230808,174900,1795788780,3610,3610,3610,3610,16749
|
|
20230808,174800,1795788780,3610,3610,3610,3610,0
|
|
20230808,174700,1795788780,3610,3610,3610,3610,0
|
|
20230808,174600,1795788780,3610,3610,3610,3610,0
|
|
20230808,174500,1795788780,3610,3610,3610,3610,0
|
|
20230808,174400,1795788780,3610,3610,3610,3610,0
|
|
20230808,174300,1795788780,3610,3610,3610,3610,0
|
|
20230808,174200,1795788780,3610,3610,3610,3610,0
|
|
20230808,174100,1795788780,3610,3610,3610,3610,0
|
|
20230808,174000,1795788780,3610,3610,3610,3610,0
|
|
20230808,173900,1795788780,3610,3610,3610,3610,0
|
|
20230808,173800,1795788780,3610,3610,3610,3610,0
|
|
20230808,173700,1795788780,3610,3610,3610,3610,0
|
|
20230808,173600,1795788780,3610,3610,3610,3610,0
|
|
20230808,173500,1795788780,3610,3610,3610,3610,0
|
|
20230808,173400,1795788780,3610,3610,3610,3610,0
|
|
20230808,173300,1795788780,3610,3610,3610,3610,0
|
|
20230808,173200,1795788780,3610,3610,3610,3610,0
|
|
20230808,173100,1795788780,3610,3610,3610,3610,0
|
|
20230808,173000,1795788780,3610,3610,3610,3610,0
|
|
20230808,172900,1795788780,3610,3610,3610,3610,0
|
|
20230808,172800,1795788780,3610,3610,3610,3610,0
|
|
20230808,172700,1795788780,3610,3610,3610,3610,0
|
|
20230808,172600,1795788780,3610,3610,3610,3610,0
|
|
20230808,172500,1795788780,3610,3610,3610,3610,0
|
|
20230808,172400,1795788780,3610,3610,3610,3610,0
|
|
20230808,172300,1795788780,3610,3610,3610,3610,0
|
|
20230808,172200,1795788780,3610,3610,3610,3610,0
|
|
20230808,172100,1795788780,3610,3610,3610,3610,0
|
|
20230808,172000,1795788780,3610,3610,3610,3610,0
|
|
20230808,171900,1795788780,3610,3610,3610,3610,16749
|
|
20230808,171800,1795788780,3610,3610,3610,3610,0
|
|
20230808,171700,1795788780,3610,3610,3610,3610,0
|
|
20230808,171600,1795788780,3610,3610,3610,3610,0
|
|
20230808,171500,1795788780,3610,3610,3610,3610,0
|
|
20230808,171400,1795788780,3610,3610,3610,3610,0
|
|
20230808,171300,1795788780,3610,3610,3610,3610,0
|
|
20230808,171200,1795788780,3610,3610,3610,3610,0
|
|
20230808,171100,1795788780,3610,3610,3610,3610,0
|
|
20230808,171000,1795788780,3610,3610,3610,3610,0
|
|
20230808,170900,1795788780,3610,3610,3610,3610,0
|
|
20230808,170800,1795788780,3610,3610,3610,3610,0
|
|
20230808,170700,1795788780,3610,3610,3610,3610,0
|
|
20230808,170600,1795788780,3610,3610,3610,3610,0
|
|
20230808,170500,1795788780,3610,3610,3610,3610,0
|
|
20230808,170400,1795788780,3610,3610,3610,3610,0
|
|
20230808,170300,1795788780,3610,3610,3610,3610,0
|
|
20230808,170200,1795788780,3610,3610,3610,3610,0
|
|
20230808,170100,1795788780,3610,3610,3610,3610,0
|
|
20230808,170000,1795788780,3610,3610,3610,3610,0
|
|
20230808,165900,1795788780,3610,3610,3610,3610,0
|
|
20230808,165800,1795788780,3610,3610,3610,3610,0
|
|
20230808,165700,1795788780,3610,3610,3610,3610,0
|
|
20230808,165600,1795788780,3610,3610,3610,3610,0
|
|
20230808,165500,1795788780,3610,3610,3610,3610,0
|
|
20230808,165400,1795788780,3610,3610,3610,3610,0
|
|
20230808,165300,1795788780,3610,3610,3610,3610,0
|
|
20230808,165200,1795788780,3610,3610,3610,3610,0
|
|
20230808,165100,1795788780,3610,3610,3610,3610,0
|
|
20230808,165000,1795788780,3610,3610,3610,3610,0
|
|
20230808,164900,1795788780,3610,3610,3610,3610,16749
|
|
20230808,164800,1795788780,3610,3610,3610,3610,0
|
|
20230808,164700,1795788780,3610,3610,3610,3610,0
|
|
20230808,164600,1795788780,3610,3610,3610,3610,0
|
|
20230808,164500,1795788780,3610,3610,3610,3610,0
|
|
20230808,164400,1795788780,3610,3610,3610,3610,0
|
|
20230808,164300,1795788780,3610,3610,3610,3610,0
|
|
20230808,164200,1795788780,3610,3610,3610,3610,0
|
|
20230808,164100,1795788780,3610,3610,3610,3610,0
|
|
20230808,164000,1795788780,3610,3610,3610,3610,0
|
|
20230808,163900,1795788780,3610,3610,3610,3610,0
|
|
20230808,163800,1795788780,3610,3610,3610,3610,0
|
|
20230808,163700,1795788780,3610,3610,3610,3610,0
|
|
20230808,163600,1795788780,3610,3610,3610,3610,0
|
|
20230808,163500,1795788780,3610,3610,3610,3610,0
|
|
20230808,163400,1795788780,3610,3610,3610,3610,0
|
|
20230808,163300,1795788780,3610,3610,3610,3610,0
|
|
20230808,163200,1795788780,3610,3610,3610,3610,0
|
|
20230808,163100,1795788780,3610,3610,3610,3610,0
|
|
20230808,163000,1795788780,3610,3610,3610,3610,0
|
|
20230808,162900,1795788780,3610,3610,3610,3610,0
|
|
20230808,162800,1795788780,3610,3610,3610,3610,0
|
|
20230808,162700,1795788780,3610,3610,3610,3610,0
|
|
20230808,162600,1795788780,3610,3610,3610,3610,0
|
|
20230808,162500,1795788780,3610,3610,3610,3610,0
|
|
20230808,162400,1795788780,3610,3610,3610,3610,0
|
|
20230808,162300,1795788780,3610,3610,3610,3610,0
|
|
20230808,162200,1795788780,3610,3610,3610,3610,0
|
|
20230808,162100,1795788780,3610,3610,3610,3610,0
|
|
20230808,162000,1795788780,3610,3610,3610,3610,0
|
|
20230808,161900,1795788780,3610,3610,3610,3610,16749
|
|
20230808,161800,1795788780,3610,3610,3610,3610,0
|
|
20230808,161700,1795788780,3610,3610,3610,3610,0
|
|
20230808,161600,1795788780,3610,3610,3610,3610,0
|
|
20230808,161500,1795788780,3610,3610,3610,3610,0
|
|
20230808,161400,1795788780,3610,3610,3610,3610,0
|
|
20230808,161300,1795788780,3610,3610,3610,3610,0
|
|
20230808,161200,1795788780,3610,3610,3610,3610,0
|
|
20230808,161100,1795788780,3610,3610,3610,3610,0
|
|
20230808,161000,1795788780,3610,3610,3610,3610,0
|
|
20230808,160900,1795788780,3610,3610,3610,3610,0
|
|
20230808,160800,1795788780,3610,3610,3610,3610,0
|
|
20230808,160700,1795788780,3610,3610,3610,3610,0
|
|
20230808,160600,1795788780,3610,3610,3610,3610,0
|
|
20230808,160500,1795788780,3610,3610,3610,3610,0
|
|
20230808,160400,1795788780,3610,3610,3610,3610,0
|
|
20230808,160300,1795788780,3610,3610,3610,3610,0
|
|
20230808,160200,1795788780,3610,3610,3610,3610,0
|
|
20230808,160100,1795788780,3610,3610,3610,3610,0
|
|
20230808,160000,1795788780,3610,3610,3610,3610,0
|
|
20230808,155900,1795788780,3610,3610,3610,3610,0
|
|
20230808,155800,1795788780,3610,3610,3610,3610,0
|
|
20230808,155700,1795788780,3610,3610,3610,3610,0
|
|
20230808,155600,1795788780,3610,3610,3610,3610,0
|
|
20230808,155500,1795788780,3610,3610,3610,3610,0
|
|
20230808,155400,1795788780,3610,3610,3610,3610,0
|
|
20230808,155300,1795788780,3610,3610,3610,3610,0
|
|
20230808,155200,1795788780,3610,3610,3610,3610,0
|
|
20230808,155100,1795788780,3610,3610,3610,3610,0
|
|
20230808,155000,1795788780,3610,3610,3610,3610,0
|
|
20230808,154900,1795788780,3610,3610,3610,3610,16749
|
|
20230808,154800,1795788780,3610,3610,3610,3610,0
|
|
20230808,154700,1795788780,3610,3610,3610,3610,0
|
|
20230808,154600,1795788780,3610,3610,3610,3610,0
|
|
20230808,154500,1795788780,3610,3610,3610,3610,0
|
|
20230808,154400,1795788780,3610,3610,3610,3610,0
|
|
20230808,154300,1795788780,3610,3610,3610,3610,0
|
|
20230808,154200,1795788780,3610,3610,3610,3610,0
|
|
20230808,154100,1795788780,3610,3610,3610,3610,0
|
|
20230808,154000,1795788780,3610,3610,3610,3610,0
|
|
20230808,153900,1795788780,3610,3610,3610,3610,0
|
|
20230808,153800,1795788780,3610,3610,3610,3610,0
|
|
20230808,153700,1795788780,3610,3610,3610,3610,0
|
|
20230808,153600,1795788780,3610,3610,3610,3610,0
|
|
20230808,153500,1795788780,3610,3610,3610,3610,0
|
|
20230808,153400,1795788780,3610,3610,3610,3610,0
|
|
20230808,153300,1795788780,3610,3610,3610,3610,0
|
|
20230808,153200,1795788780,3610,3610,3610,3610,0
|
|
20230808,153100,1795788780,3610,3610,3610,3610,0
|
|
20230808,153000,1795788780,3610,3610,3610,3610,16749
|
|
20230808,152900,1735324890,3640,3640,3640,3640,0
|
|
20230808,152800,1735324890,3640,3640,3640,3640,0
|
|
20230808,152700,1735324890,3640,3640,3640,3640,0
|
|
20230808,152600,1735324890,3640,3640,3640,3640,0
|
|
20230808,152500,1735324890,3640,3640,3640,3640,0
|
|
20230808,152400,1735324890,3640,3640,3640,3640,0
|
|
20230808,152300,1735324890,3640,3640,3640,3640,0
|
|
20230808,152200,1735324890,3640,3640,3640,3640,0
|
|
20230808,152100,1735324890,3640,3640,3640,3640,0
|
|
20230808,152000,1735324890,3640,3640,3640,3640,0
|
|
20230808,151900,1735324890,3640,3650,3650,3640,579
|
|
20230808,151800,1733215050,3650,3650,3650,3650,19
|
|
20230808,151700,1733145700,3650,3680,3680,3650,280
|
|
20230808,151600,1732122900,3685,3655,3685,3655,579
|
|
20230808,151500,1729995025,3660,3660,3660,3660,1648
|
|
20230808,151400,1723963345,3660,3640,3660,3640,1111
|
|
20230808,151300,1719902745,3655,3630,3655,3630,154
|
|
20230808,151200,1719340025,3630,3655,3655,3630,187
|
|
20230808,151100,1718659540,3630,3630,3630,3630,0
|
|
20230808,151000,1718659540,3630,3635,3635,3630,103
|
|
20230808,150900,1718285335,3635,3635,3635,3630,202
|
|
20230808,150800,1717551565,3630,3630,3630,3630,0
|
|
20230808,150700,1717551565,3630,3630,3630,3630,328
|
|
20230808,150600,1716360925,3630,3630,3630,3630,500
|
|
20230808,150500,1714545925,3630,3630,3630,3630,230
|
|
20230808,150400,1713711025,3635,3635,3635,3635,372
|
|
20230808,150300,1712358805,3630,3635,3635,3630,403
|
|
20230808,150200,1710893915,3635,3640,3640,3635,1434
|
|
20230808,150100,1705679155,3640,3640,3640,3640,0
|
|
20230808,150000,1705679155,3640,3640,3640,3640,0
|
|
20230808,145900,1705679155,3640,3640,3640,3640,264
|
|
20230808,145800,1704718195,3645,3645,3645,3645,429
|
|
20230808,145700,1703154490,3645,3645,3645,3645,168
|
|
20230808,145600,1702542130,3645,3650,3650,3645,1000
|
|
20230808,145500,1698896630,3660,3650,3660,3645,276
|
|
20230808,145400,1697888910,3650,3650,3650,3650,277
|
|
20230808,145300,1696877860,3650,3650,3650,3650,1272
|
|
20230808,145200,1692235060,3660,3670,3670,3660,19
|
|
20230808,145100,1692165500,3650,3640,3650,3640,494
|
|
20230808,145000,1690367290,3640,3660,3675,3640,7488
|
|
20230808,144900,1663040730,3660,3660,3660,3660,25
|
|
20230808,144800,1662949230,3660,3660,3660,3660,3
|
|
20230808,144700,1662938250,3665,3665,3675,3665,822
|
|
20230808,144600,1659924520,3665,3650,3665,3650,22
|
|
20230808,144500,1659844125,3650,3650,3650,3650,339
|
|
20230808,144400,1658606775,3650,3655,3685,3650,1460
|
|
20230808,144300,1653259170,3655,3655,3675,3650,6350
|
|
20230808,144200,1630058005,3675,3655,3680,3655,67
|
|
20230808,144100,1629812275,3650,3655,3655,3650,4251
|
|
20230808,144000,1614280445,3655,3655,3655,3655,0
|
|
20230808,143900,1614280445,3655,3655,3690,3655,2911
|
|
20230808,143800,1603585235,3655,3665,3665,3640,6834
|
|
20230808,143700,1578702805,3645,3635,3645,3635,1280
|
|
20230808,143600,1574043545,3640,3670,3680,3640,6843
|
|
20230808,143500,1549029575,3670,3685,3695,3645,5312
|
|
20230808,143400,1529618745,3695,3680,3695,3650,19551
|
|
20230808,143300,1458220400,3655,3685,3700,3655,10810
|
|
20230808,143200,1418533575,3680,3705,3710,3670,14090
|
|
20230808,143100,1366479955,3705,3615,3740,3615,43994
|
|
20230808,143000,1204335170,3595,3595,3595,3595,0
|
|
20230808,142900,1204335170,3595,3595,3595,3595,13
|
|
20230808,142800,1204288435,3595,3595,3595,3595,0
|
|
20230808,142700,1204288435,3595,3605,3630,3590,3306
|
|
20230808,142600,1192393895,3610,3610,3610,3610,0
|
|
20230808,142500,1192393895,3610,3610,3610,3610,251
|
|
20230808,142400,1191487785,3605,3605,3610,3605,773
|
|
20230808,142300,1188701070,3610,3615,3615,3610,709
|
|
20230808,142200,1186141535,3605,3605,3605,3605,41
|
|
20230808,142100,1185993730,3610,3630,3630,3610,470
|
|
20230808,142000,1184295030,3630,3630,3630,3630,0
|
|
20230808,141900,1184295030,3630,3630,3630,3630,0
|
|
20230808,141800,1184295030,3630,3620,3645,3595,12812
|
|
20230808,141700,1138086630,3620,3620,3620,3620,10
|
|
20230808,141600,1138050430,3620,3620,3620,3620,0
|
|
20230808,141500,1138050430,3620,3620,3620,3620,0
|
|
20230808,141400,1138050430,3620,3625,3625,3620,50
|
|
20230808,141300,1137869380,3620,3630,3630,3620,501
|
|
20230808,141200,1136055660,3635,3635,3635,3635,5
|
|
20230808,141100,1136037485,3625,3625,3625,3625,330
|
|
20230808,141000,1134841235,3625,3625,3625,3625,0
|
|
20230808,140900,1134841235,3625,3625,3625,3625,0
|
|
20230808,140800,1134841235,3625,3625,3625,3625,3
|
|
20230808,140700,1134830360,3640,3630,3640,3630,152
|
|
20230808,140600,1134278400,3615,3640,3640,3615,4411
|
|
20230808,140500,1118296045,3630,3635,3635,3630,1421
|
|
20230808,140400,1113136125,3640,3645,3645,3640,470
|
|
20230808,140300,1111424275,3625,3625,3625,3625,0
|
|
20230808,140200,1111424275,3625,3625,3625,3625,0
|
|
20230808,140100,1111424275,3625,3655,3660,3625,1692
|
|
20230808,140000,1105266665,3635,3635,3635,3635,0
|
|
20230808,135900,1105266665,3635,3635,3635,3635,0
|
|
20230808,135800,1105266665,3635,3635,3635,3635,0
|
|
20230808,135700,1105266665,3635,3635,3635,3635,0
|
|
20230808,135600,1105266665,3635,3635,3635,3635,8
|
|
20230808,135500,1105237585,3635,3635,3635,3635,7
|
|
20230808,135400,1105212140,3650,3650,3650,3650,1
|
|
20230808,135300,1105208490,3650,3650,3650,3650,4
|
|
20230808,135200,1105193890,3655,3655,3655,3655,0
|
|
20230808,135100,1105193890,3655,3655,3655,3655,0
|
|
20230808,135000,1105193890,3655,3650,3655,3650,385
|
|
20230808,134900,1103788615,3640,3640,3640,3640,34
|
|
20230808,134800,1103664855,3650,3650,3650,3650,10
|
|
20230808,134700,1103628355,3650,3650,3650,3650,1
|
|
20230808,134600,1103624705,3630,3630,3630,3630,0
|
|
20230808,134500,1103624705,3630,3630,3630,3630,0
|
|
20230808,134400,1103624705,3630,3630,3630,3630,0
|
|
20230808,134300,1103624705,3630,3630,3630,3630,0
|
|
20230808,134200,1103624705,3630,3630,3630,3630,0
|
|
20230808,134100,1103624705,3630,3630,3630,3630,0
|
|
20230808,134000,1103624705,3630,3630,3630,3630,0
|
|
20230808,133900,1103624705,3630,3630,3630,3630,0
|
|
20230808,133800,1103624705,3630,3630,3630,3630,0
|
|
20230808,133700,1103624705,3630,3630,3630,3630,0
|
|
20230808,133600,1103624705,3630,3630,3630,3630,0
|
|
20230808,133500,1103624705,3630,3630,3630,3630,0
|
|
20230808,133400,1103624705,3630,3630,3630,3630,0
|
|
20230808,133300,1103624705,3630,3630,3630,3630,3
|
|
20230808,133200,1103613815,3630,3630,3630,3630,0
|
|
20230808,133100,1103613815,3630,3630,3630,3630,1
|
|
20230808,133000,1103610185,3630,3630,3630,3630,0
|
|
20230808,132900,1103610185,3630,3630,3630,3630,200
|
|
20230808,132800,1102884185,3630,3630,3630,3630,0
|
|
20230808,132700,1102884185,3630,3635,3635,3630,1020
|
|
20230808,132600,1099181580,3640,3640,3640,3640,0
|
|
20230808,132500,1099181580,3640,3640,3640,3640,8
|
|
20230808,132400,1099152460,3610,3660,3660,3595,15440
|
|
20230808,132300,1043255455,3660,3660,3660,3660,0
|
|
20230808,132200,1043255455,3660,3660,3660,3660,0
|
|
20230808,132100,1043255455,3660,3660,3660,3660,21
|
|
20230808,132000,1043178595,3660,3660,3660,3660,0
|
|
20230808,131900,1043178595,3660,3660,3660,3660,20
|
|
20230808,131800,1043105395,3660,3660,3660,3660,600
|
|
20230808,131700,1040909395,3650,3650,3650,3650,0
|
|
20230808,131600,1040909395,3650,3650,3650,3650,0
|
|
20230808,131500,1040909395,3650,3650,3650,3650,3
|
|
20230808,131400,1040898445,3650,3650,3650,3650,0
|
|
20230808,131300,1040898445,3650,3650,3650,3650,300
|
|
20230808,131200,1039803445,3660,3660,3660,3660,103
|
|
20230808,131100,1039426465,3665,3665,3665,3665,0
|
|
20230808,131000,1039426465,3665,3665,3665,3665,500
|
|
20230808,130900,1037593965,3660,3660,3660,3660,0
|
|
20230808,130800,1037593965,3660,3660,3660,3660,0
|
|
20230808,130700,1037593965,3660,3655,3660,3655,1717
|
|
20230808,130600,1031315665,3645,3645,3645,3645,0
|
|
20230808,130500,1031315665,3645,3650,3650,3645,2
|
|
20230808,130400,1031308370,3655,3655,3655,3655,27
|
|
20230808,130300,1031209685,3655,3650,3655,3650,7
|
|
20230808,130200,1031184130,3650,3650,3650,3650,70
|
|
20230808,130100,1030928630,3650,3650,3650,3650,0
|
|
20230808,130000,1030928630,3650,3650,3650,3650,821
|
|
20230808,125900,1027931980,3650,3650,3650,3650,0
|
|
20230808,125800,1027931980,3650,3640,3650,3640,511
|
|
20230808,125700,1026069610,3640,3640,3640,3640,211
|
|
20230808,125600,1025301570,3640,3640,3640,3640,0
|
|
20230808,125500,1025301570,3640,3640,3640,3640,99
|
|
20230808,125400,1024941210,3640,3640,3640,3640,215
|
|
20230808,125300,1024158610,3640,3640,3640,3640,105
|
|
20230808,125200,1023776410,3640,3640,3645,3640,643
|
|
20230808,125100,1021435880,3640,3645,3645,3640,253
|
|
20230808,125000,1020514865,3645,3650,3650,3645,16
|
|
20230808,124900,1020456520,3645,3645,3645,3645,30
|
|
20230808,124800,1020347170,3650,3655,3655,3650,60
|
|
20230808,124700,1020127920,3655,3655,3655,3655,100
|
|
20230808,124600,1019762420,3655,3655,3655,3655,1
|
|
20230808,124500,1019758765,3655,3655,3655,3655,34
|
|
20230808,124400,1019634495,3635,3635,3635,3635,0
|
|
20230808,124300,1019634495,3635,3635,3635,3635,0
|
|
20230808,124200,1019634495,3635,3635,3635,3635,148
|
|
20230808,124100,1019096515,3640,3635,3640,3635,52
|
|
20230808,124000,1018907335,3635,3635,3635,3635,0
|
|
20230808,123900,1018907335,3635,3635,3635,3635,0
|
|
20230808,123800,1018907335,3635,3635,3635,3635,0
|
|
20230808,123700,1018907335,3635,3635,3635,3635,0
|
|
20230808,123600,1018907335,3635,3635,3635,3635,0
|
|
20230808,123500,1018907335,3635,3645,3645,3635,3
|
|
20230808,123400,1018896415,3655,3655,3655,3655,3
|
|
20230808,123300,1018885450,3635,3635,3635,3635,1
|
|
20230808,123200,1018881815,3630,3630,3630,3630,0
|
|
20230808,123100,1018881815,3630,3630,3630,3630,0
|
|
20230808,123000,1018881815,3630,3630,3630,3630,0
|
|
20230808,122900,1018881815,3630,3630,3630,3630,50
|
|
20230808,122800,1018700315,3630,3630,3630,3630,0
|
|
20230808,122700,1018700315,3630,3630,3630,3630,7
|
|
20230808,122600,1018674905,3635,3635,3635,3635,0
|
|
20230808,122500,1018674905,3635,3630,3635,3630,110
|
|
20230808,122400,1018275105,3625,3625,3625,3625,0
|
|
20230808,122300,1018275105,3625,3650,3650,3625,3000
|
|
20230808,122200,1007369280,3650,3650,3650,3650,0
|
|
20230808,122100,1007369280,3650,3650,3650,3650,0
|
|
20230808,122000,1007369280,3650,3650,3650,3650,0
|
|
20230808,121900,1007369280,3650,3650,3650,3650,0
|
|
20230808,121800,1007369280,3650,3655,3655,3650,50
|
|
20230808,121700,1007186765,3650,3650,3650,3650,0
|
|
20230808,121600,1007186765,3650,3650,3650,3650,0
|
|
20230808,121500,1007186765,3650,3650,3650,3650,0
|
|
20230808,121400,1007186765,3650,3650,3650,3650,0
|
|
20230808,121300,1007186765,3650,3650,3650,3650,0
|
|
20230808,121200,1007186765,3650,3650,3650,3650,0
|
|
20230808,121100,1007186765,3650,3650,3650,3650,700
|
|
20230808,121000,1004631765,3650,3650,3650,3650,0
|
|
20230808,120900,1004631765,3650,3655,3655,3650,10
|
|
20230808,120800,1004595250,3650,3650,3650,3650,0
|
|
20230808,120700,1004595250,3650,3650,3650,3650,0
|
|
20230808,120600,1004595250,3650,3650,3650,3650,0
|
|
20230808,120500,1004595250,3650,3650,3650,3650,0
|
|
20230808,120400,1004595250,3650,3650,3650,3650,0
|
|
20230808,120300,1004595250,3650,3675,3675,3650,180
|
|
20230808,120200,1003937000,3675,3675,3675,3675,50
|
|
20230808,120100,1003753250,3675,3675,3675,3675,7
|
|
20230808,120000,1003727525,3635,3635,3635,3635,0
|
|
20230808,115900,1003727525,3635,3650,3655,3635,593
|
|
20230808,115800,1001568630,3645,3655,3655,3645,500
|
|
20230808,115700,999744790,3650,3650,3650,3650,0
|
|
20230808,115600,999744790,3650,3665,3665,3650,500
|
|
20230808,115500,997916915,3675,3675,3675,3675,0
|
|
20230808,115400,997916915,3675,3675,3675,3675,28
|
|
20230808,115300,997814015,3675,3675,3675,3675,1243
|
|
20230808,115200,993245990,3675,3675,3675,3675,28
|
|
20230808,115100,993143090,3650,3650,3650,3650,0
|
|
20230808,115000,993143090,3650,3660,3665,3650,2817
|
|
20230808,114900,982840765,3655,3650,3655,3650,646
|
|
20230808,114800,980480355,3645,3650,3650,3645,1794
|
|
20230808,114700,973941220,3650,3655,3655,3650,494
|
|
20230808,114600,972137620,3655,3650,3655,3650,299
|
|
20230808,114500,971045790,3650,3655,3655,3650,791
|
|
20230808,114400,968158235,3655,3655,3655,3655,7
|
|
20230808,114300,968132650,3660,3655,3660,3655,265
|
|
20230808,114200,967163075,3660,3655,3660,3650,1040
|
|
20230808,114100,963361830,3650,3645,3650,3645,10
|
|
20230808,114000,963325360,3645,3650,3650,3645,73
|
|
20230808,113900,963059265,3650,3640,3650,3640,14
|
|
20230808,113800,963008265,3645,3645,3645,3645,126
|
|
20230808,113700,962548995,3650,3650,3650,3650,0
|
|
20230808,113600,962548995,3650,3650,3650,3650,0
|
|
20230808,113500,962548995,3650,3650,3650,3650,0
|
|
20230808,113400,962548995,3650,3645,3650,3645,462
|
|
20230808,113300,960863640,3640,3630,3640,3630,1187
|
|
20230808,113200,956546050,3615,3630,3630,3615,365
|
|
20230808,113100,955221775,3630,3630,3630,3630,0
|
|
20230808,113000,955221775,3630,3630,3630,3630,0
|
|
20230808,112900,955221775,3630,3630,3630,3630,0
|
|
20230808,112800,955221775,3630,3625,3630,3625,550
|
|
20230808,112700,953225815,3625,3625,3625,3625,0
|
|
20230808,112600,953225815,3625,3625,3625,3625,0
|
|
20230808,112500,953225815,3625,3625,3625,3625,0
|
|
20230808,112400,953225815,3625,3625,3625,3625,0
|
|
20230808,112300,953225815,3625,3625,3625,3625,0
|
|
20230808,112200,953225815,3625,3625,3625,3625,0
|
|
20230808,112100,953225815,3625,3625,3625,3625,0
|
|
20230808,112000,953225815,3625,3625,3625,3625,0
|
|
20230808,111900,953225815,3625,3625,3625,3625,0
|
|
20230808,111800,953225815,3625,3595,3625,3590,3160
|
|
20230808,111700,941878925,3595,3600,3600,3595,2500
|
|
20230808,111600,932881425,3600,3600,3600,3600,0
|
|
20230808,111500,932881425,3600,3600,3600,3600,0
|
|
20230808,111400,932881425,3600,3600,3600,3600,0
|
|
20230808,111300,932881425,3600,3600,3600,3600,20
|
|
20230808,111200,932809425,3600,3600,3600,3600,247
|
|
20230808,111100,931920225,3600,3600,3600,3600,0
|
|
20230808,111000,931920225,3600,3600,3600,3600,0
|
|
20230808,110900,931920225,3600,3600,3600,3600,0
|
|
20230808,110800,931920225,3600,3600,3600,3600,1
|
|
20230808,110700,931916625,3625,3625,3625,3625,4
|
|
20230808,110600,931902125,3600,3605,3605,3600,300
|
|
20230808,110500,930822120,3600,3600,3600,3600,512
|
|
20230808,110400,928978920,3600,3600,3600,3600,248
|
|
20230808,110300,928086120,3600,3600,3600,3600,346
|
|
20230808,110200,926840520,3600,3600,3600,3600,240
|
|
20230808,110100,925976520,3600,3605,3605,3600,244
|
|
20230808,110000,925097995,3600,3630,3630,3600,7021
|
|
20230808,105900,899771555,3630,3630,3630,3630,0
|
|
20230808,105800,899771555,3630,3630,3630,3630,730
|
|
20230808,105700,897121655,3640,3640,3640,3640,281
|
|
20230808,105600,896098815,3640,3640,3640,3640,529
|
|
20230808,105500,894173255,3640,3640,3640,3640,383
|
|
20230808,105400,892779135,3630,3630,3630,3630,0
|
|
20230808,105300,892779135,3630,3640,3640,3630,2
|
|
20230808,105200,892771865,3630,3630,3630,3630,22
|
|
20230808,105100,892692005,3640,3640,3640,3640,0
|
|
20230808,105000,892692005,3640,3640,3640,3640,0
|
|
20230808,104900,892692005,3640,3640,3640,3640,0
|
|
20230808,104800,892692005,3640,3640,3640,3640,0
|
|
20230808,104700,892692005,3640,3625,3640,3620,527
|
|
20230808,104600,890783905,3620,3620,3620,3620,0
|
|
20230808,104500,890783905,3620,3620,3620,3620,0
|
|
20230808,104400,890783905,3620,3620,3620,3620,102
|
|
20230808,104300,890414665,3630,3630,3630,3620,1498
|
|
20230808,104200,884981275,3645,3645,3645,3645,0
|
|
20230808,104100,884981275,3645,3645,3645,3645,0
|
|
20230808,104000,884981275,3645,3645,3645,3645,0
|
|
20230808,103900,884981275,3645,3630,3645,3630,375
|
|
20230808,103800,883619950,3640,3640,3640,3640,200
|
|
20230808,103700,882891950,3630,3630,3630,3630,0
|
|
20230808,103600,882891950,3630,3630,3630,3630,0
|
|
20230808,103500,882891950,3630,3630,3630,3630,1
|
|
20230808,103400,882888320,3635,3635,3635,3635,1
|
|
20230808,103300,882884685,3630,3640,3645,3630,13
|
|
20230808,103200,882837345,3645,3645,3645,3645,0
|
|
20230808,103100,882837345,3645,3645,3645,3645,1
|
|
20230808,103000,882833700,3635,3635,3635,3635,0
|
|
20230808,102900,882833700,3635,3635,3635,3635,2
|
|
20230808,102800,882826430,3635,3635,3635,3635,0
|
|
20230808,102700,882826430,3635,3635,3635,3635,0
|
|
20230808,102600,882826430,3635,3635,3635,3635,10
|
|
20230808,102500,882790080,3640,3630,3640,3630,471
|
|
20230808,102400,881080340,3635,3635,3635,3635,1292
|
|
20230808,102300,876383920,3635,3635,3635,3635,200
|
|
20230808,102200,875656920,3635,3635,3635,3635,0
|
|
20230808,102100,875656920,3635,3625,3635,3625,179
|
|
20230808,102000,875007705,3610,3610,3610,3610,0
|
|
20230808,101900,875007705,3610,3615,3615,3610,1212
|
|
20230808,101800,870632175,3630,3620,3630,3610,828
|
|
20230808,101700,867641275,3615,3615,3615,3615,18
|
|
20230808,101600,867576205,3615,3645,3645,3615,2472
|
|
20230808,101500,858615180,3645,3650,3650,3645,739
|
|
20230808,101400,855918700,3660,3660,3660,3660,0
|
|
20230808,101300,855918700,3660,3660,3660,3650,10007
|
|
20230808,101200,819299505,3660,3665,3665,3660,1851
|
|
20230808,101100,812522450,3670,3670,3670,3670,0
|
|
20230808,101000,812522450,3670,3670,3670,3670,2
|
|
20230808,100900,812515110,3665,3665,3665,3665,1005
|
|
20230808,100800,808831785,3665,3670,3670,3665,652
|
|
20230808,100700,806442195,3670,3675,3685,3665,299
|
|
20230808,100600,805344870,3665,3670,3675,3665,830
|
|
20230808,100500,802299565,3670,3685,3685,3670,294
|
|
20230808,100400,801219545,3700,3705,3705,3700,13
|
|
20230808,100300,801171405,3705,3680,3705,3675,323
|
|
20230808,100200,799984290,3680,3680,3680,3680,110
|
|
20230808,100100,799579490,3660,3680,3680,3660,4640
|
|
20230808,100000,782558700,3680,3690,3690,3680,1377
|
|
20230808,095900,777488575,3690,3715,3715,3690,698
|
|
20230808,095800,774909705,3695,3695,3695,3695,643
|
|
20230808,095700,772533820,3700,3720,3720,3700,736
|
|
20230808,095600,769810420,3725,3700,3725,3700,179
|
|
20230808,095500,769143820,3700,3700,3700,3700,2
|
|
20230808,095400,769136420,3725,3715,3725,3715,210
|
|
20230808,095300,768354450,3695,3695,3695,3695,27
|
|
20230808,095200,768254685,3695,3695,3695,3695,0
|
|
20230808,095100,768254685,3695,3700,3700,3695,50
|
|
20230808,095000,768069910,3730,3720,3730,3720,20
|
|
20230808,094900,767995390,3730,3705,3730,3705,752
|
|
20230808,094800,765209130,3700,3700,3700,3670,1848
|
|
20230808,094700,758398010,3700,3700,3700,3700,299
|
|
20230808,094600,757291710,3705,3720,3730,3705,1072
|
|
20230808,094500,753318835,3720,3690,3730,3690,2486
|
|
20230808,094400,744087725,3670,3670,3670,3670,259
|
|
20230808,094300,743137195,3670,3690,3690,3670,806
|
|
20230808,094200,740168890,3690,3690,3690,3690,1
|
|
20230808,094100,740165200,3690,3675,3690,3675,532
|
|
20230808,094000,738202880,3690,3675,3690,3675,2049
|
|
20230808,093900,730642145,3690,3690,3690,3690,5
|
|
20230808,093800,730623695,3695,3695,3695,3695,0
|
|
20230808,093700,730623695,3695,3665,3695,3665,30
|
|
20230808,093600,730513595,3665,3690,3695,3665,797
|
|
20230808,093500,727583195,3670,3670,3670,3670,1
|
|
20230808,093400,727579525,3695,3695,3695,3695,170
|
|
20230808,093300,726951375,3695,3665,3695,3665,20
|
|
20230808,093200,726878015,3660,3665,3695,3660,212
|
|
20230808,093100,726101805,3665,3665,3665,3660,3260
|
|
20230808,093000,714155580,3665,3695,3695,3665,1157
|
|
20230808,092900,709910105,3695,3695,3695,3695,2425
|
|
20230808,092800,700949730,3670,3670,3670,3670,450
|
|
20230808,092700,699298230,3675,3675,3675,3675,212
|
|
20230808,092600,698519130,3665,3700,3700,3665,13
|
|
20230808,092500,698471100,3700,3690,3700,3690,110
|
|
20230808,092400,698064550,3660,3680,3695,3660,332
|
|
20230808,092300,696845165,3680,3660,3680,3660,442
|
|
20230808,092200,695221025,3680,3680,3720,3655,1467
|
|
20230808,092100,689816770,3700,3700,3700,3660,812
|
|
20230808,092000,686840090,3710,3685,3710,3685,203
|
|
20230808,091900,686088845,3685,3690,3690,3655,369
|
|
20230808,091800,684735595,3690,3655,3690,3650,1029
|
|
20230808,091700,680958005,3650,3665,3665,3645,6936
|
|
20230808,091600,655616355,3660,3665,3665,3660,138
|
|
20230808,091500,655111025,3660,3660,3660,3660,951
|
|
20230808,091400,651630365,3660,3670,3670,3660,2454
|
|
20230808,091300,642638990,3670,3680,3680,3670,639
|
|
20230808,091200,640293360,3670,3685,3685,3670,1370
|
|
20230808,091100,635249710,3685,3695,3695,3680,4362
|
|
20230808,091000,619162430,3700,3715,3720,3690,3315
|
|
20230808,090900,606894455,3740,3715,3765,3705,2677
|
|
20230808,090800,596955455,3715,3675,3780,3660,7407
|
|
20230808,090700,569432995,3670,3705,3720,3665,3902
|
|
20230808,090600,555016825,3705,3760,3760,3705,11949
|
|
20230808,090500,510329295,3760,3760,3770,3755,3003
|
|
20230808,090400,499028870,3765,3750,3770,3750,3172
|
|
20230808,090300,487103875,3770,3800,3800,3745,10630
|
|
20230808,090200,447060795,3790,3795,3880,3790,31601
|
|
20230808,090100,326195005,3820,3800,3900,3795,42624
|
|
20230808,090000,162898770,3800,3660,3855,3660,43928
|