605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,190200,1542015930,3480,3480,3480,3480,1846
|
|
20230822,190100,1542015930,3480,3480,3480,3480,0
|
|
20230822,190000,1542015930,3480,3480,3480,3480,0
|
|
20230822,185900,1542015930,3480,3480,3480,3480,0
|
|
20230822,185800,1542015930,3480,3480,3480,3480,0
|
|
20230822,185700,1542015930,3480,3480,3480,3480,0
|
|
20230822,185600,1542015930,3480,3480,3480,3480,0
|
|
20230822,185500,1542015930,3480,3480,3480,3480,0
|
|
20230822,185400,1542015930,3480,3480,3480,3480,0
|
|
20230822,185300,1542015930,3480,3480,3480,3480,0
|
|
20230822,185200,1542015930,3480,3480,3480,3480,0
|
|
20230822,185100,1542015930,3480,3480,3480,3480,0
|
|
20230822,185000,1542015930,3480,3480,3480,3480,0
|
|
20230822,184900,1542015930,3480,3480,3480,3480,0
|
|
20230822,184800,1542015930,3480,3480,3480,3480,0
|
|
20230822,184700,1542015930,3480,3480,3480,3480,0
|
|
20230822,184600,1542015930,3480,3480,3480,3480,0
|
|
20230822,184500,1542015930,3480,3480,3480,3480,0
|
|
20230822,184400,1542015930,3480,3480,3480,3480,0
|
|
20230822,184300,1542015930,3480,3480,3480,3480,0
|
|
20230822,184200,1542015930,3480,3480,3480,3480,0
|
|
20230822,184100,1542015930,3480,3480,3480,3480,0
|
|
20230822,184000,1542015930,3480,3480,3480,3480,0
|
|
20230822,183900,1542015930,3480,3480,3480,3480,0
|
|
20230822,183800,1542015930,3480,3480,3480,3480,0
|
|
20230822,183700,1542015930,3480,3480,3480,3480,0
|
|
20230822,183600,1542015930,3480,3480,3480,3480,0
|
|
20230822,183500,1542015930,3480,3480,3480,3480,0
|
|
20230822,183400,1542015930,3480,3480,3480,3480,0
|
|
20230822,183300,1542015930,3480,3480,3480,3480,0
|
|
20230822,183200,1542015930,3480,3480,3480,3480,1846
|
|
20230822,183100,1542015930,3480,3480,3480,3480,0
|
|
20230822,183000,1542015930,3480,3480,3480,3480,0
|
|
20230822,182900,1542015930,3480,3480,3480,3480,0
|
|
20230822,182800,1542015930,3480,3480,3480,3480,0
|
|
20230822,182700,1542015930,3480,3480,3480,3480,0
|
|
20230822,182600,1542015930,3480,3480,3480,3480,0
|
|
20230822,182500,1542015930,3480,3480,3480,3480,0
|
|
20230822,182400,1542015930,3480,3480,3480,3480,0
|
|
20230822,182300,1542015930,3480,3480,3480,3480,0
|
|
20230822,182200,1542015930,3480,3480,3480,3480,0
|
|
20230822,182100,1542015930,3480,3480,3480,3480,0
|
|
20230822,182000,1542015930,3480,3480,3480,3480,0
|
|
20230822,181900,1542015930,3480,3480,3480,3480,0
|
|
20230822,181800,1542015930,3480,3480,3480,3480,0
|
|
20230822,181700,1542015930,3480,3480,3480,3480,0
|
|
20230822,181600,1542015930,3480,3480,3480,3480,0
|
|
20230822,181500,1542015930,3480,3480,3480,3480,0
|
|
20230822,181400,1542015930,3480,3480,3480,3480,0
|
|
20230822,181300,1542015930,3480,3480,3480,3480,0
|
|
20230822,181200,1542015930,3480,3480,3480,3480,0
|
|
20230822,181100,1542015930,3480,3480,3480,3480,0
|
|
20230822,181000,1542015930,3480,3480,3480,3480,0
|
|
20230822,180900,1542015930,3480,3480,3480,3480,0
|
|
20230822,180800,1542015930,3480,3480,3480,3480,0
|
|
20230822,180700,1542015930,3480,3480,3480,3480,0
|
|
20230822,180600,1542015930,3480,3480,3480,3480,0
|
|
20230822,180500,1542015930,3480,3480,3480,3480,0
|
|
20230822,180400,1542015930,3480,3480,3480,3480,0
|
|
20230822,180300,1542015930,3480,3480,3480,3480,0
|
|
20230822,180200,1542015930,3480,3480,3480,3480,1846
|
|
20230822,180100,1542015930,3480,3480,3480,3480,0
|
|
20230822,180000,1542015930,3480,3480,3480,3480,0
|
|
20230822,175900,1542015930,3480,3480,3480,3480,0
|
|
20230822,175800,1542015930,3480,3480,3480,3480,0
|
|
20230822,175700,1542015930,3480,3480,3480,3480,0
|
|
20230822,175600,1542015930,3480,3480,3480,3480,0
|
|
20230822,175500,1542015930,3480,3480,3480,3480,0
|
|
20230822,175400,1542015930,3480,3480,3480,3480,0
|
|
20230822,175300,1542015930,3480,3480,3480,3480,0
|
|
20230822,175200,1542015930,3480,3480,3480,3480,0
|
|
20230822,175100,1542015930,3480,3480,3480,3480,0
|
|
20230822,175000,1542015930,3480,3480,3480,3480,0
|
|
20230822,174900,1542015930,3480,3480,3480,3480,0
|
|
20230822,174800,1542015930,3480,3480,3480,3480,0
|
|
20230822,174700,1542015930,3480,3480,3480,3480,0
|
|
20230822,174600,1542015930,3480,3480,3480,3480,0
|
|
20230822,174500,1542015930,3480,3480,3480,3480,0
|
|
20230822,174400,1542015930,3480,3480,3480,3480,0
|
|
20230822,174300,1542015930,3480,3480,3480,3480,0
|
|
20230822,174200,1542015930,3480,3480,3480,3480,0
|
|
20230822,174100,1542015930,3480,3480,3480,3480,0
|
|
20230822,174000,1542015930,3480,3480,3480,3480,0
|
|
20230822,173900,1542015930,3480,3480,3480,3480,0
|
|
20230822,173800,1542015930,3480,3480,3480,3480,0
|
|
20230822,173700,1542015930,3480,3480,3480,3480,0
|
|
20230822,173600,1542015930,3480,3480,3480,3480,0
|
|
20230822,173500,1542015930,3480,3480,3480,3480,0
|
|
20230822,173400,1542015930,3480,3480,3480,3480,0
|
|
20230822,173300,1542015930,3480,3480,3480,3480,0
|
|
20230822,173200,1542015930,3480,3480,3480,3480,1846
|
|
20230822,173100,1542015930,3480,3480,3480,3480,0
|
|
20230822,173000,1542015930,3480,3480,3480,3480,0
|
|
20230822,172900,1542015930,3480,3480,3480,3480,0
|
|
20230822,172800,1542015930,3480,3480,3480,3480,0
|
|
20230822,172700,1542015930,3480,3480,3480,3480,0
|
|
20230822,172600,1542015930,3480,3480,3480,3480,0
|
|
20230822,172500,1542015930,3480,3480,3480,3480,0
|
|
20230822,172400,1542015930,3480,3480,3480,3480,0
|
|
20230822,172300,1542015930,3480,3480,3480,3480,0
|
|
20230822,172200,1542015930,3480,3480,3480,3480,0
|
|
20230822,172100,1542015930,3480,3480,3480,3480,0
|
|
20230822,172000,1542015930,3480,3480,3480,3480,0
|
|
20230822,171900,1542015930,3480,3480,3480,3480,0
|
|
20230822,171800,1542015930,3480,3480,3480,3480,0
|
|
20230822,171700,1542015930,3480,3480,3480,3480,0
|
|
20230822,171600,1542015930,3480,3480,3480,3480,0
|
|
20230822,171500,1542015930,3480,3480,3480,3480,0
|
|
20230822,171400,1542015930,3480,3480,3480,3480,0
|
|
20230822,171300,1542015930,3480,3480,3480,3480,0
|
|
20230822,171200,1542015930,3480,3480,3480,3480,0
|
|
20230822,171100,1542015930,3480,3480,3480,3480,0
|
|
20230822,171000,1542015930,3480,3480,3480,3480,0
|
|
20230822,170900,1542015930,3480,3480,3480,3480,0
|
|
20230822,170800,1542015930,3480,3480,3480,3480,0
|
|
20230822,170700,1542015930,3480,3480,3480,3480,0
|
|
20230822,170600,1542015930,3480,3480,3480,3480,0
|
|
20230822,170500,1542015930,3480,3480,3480,3480,0
|
|
20230822,170400,1542015930,3480,3480,3480,3480,0
|
|
20230822,170300,1542015930,3480,3480,3480,3480,0
|
|
20230822,170200,1542015930,3480,3480,3480,3480,1846
|
|
20230822,170100,1542015930,3480,3480,3480,3480,0
|
|
20230822,170000,1542015930,3480,3480,3480,3480,0
|
|
20230822,165900,1542015930,3480,3480,3480,3480,0
|
|
20230822,165800,1542015930,3480,3480,3480,3480,0
|
|
20230822,165700,1542015930,3480,3480,3480,3480,0
|
|
20230822,165600,1542015930,3480,3480,3480,3480,0
|
|
20230822,165500,1542015930,3480,3480,3480,3480,0
|
|
20230822,165400,1542015930,3480,3480,3480,3480,0
|
|
20230822,165300,1542015930,3480,3480,3480,3480,0
|
|
20230822,165200,1542015930,3480,3480,3480,3480,0
|
|
20230822,165100,1542015930,3480,3480,3480,3480,0
|
|
20230822,165000,1542015930,3480,3480,3480,3480,0
|
|
20230822,164900,1542015930,3480,3480,3480,3480,0
|
|
20230822,164800,1542015930,3480,3480,3480,3480,0
|
|
20230822,164700,1542015930,3480,3480,3480,3480,0
|
|
20230822,164600,1542015930,3480,3480,3480,3480,0
|
|
20230822,164500,1542015930,3480,3480,3480,3480,0
|
|
20230822,164400,1542015930,3480,3480,3480,3480,0
|
|
20230822,164300,1542015930,3480,3480,3480,3480,0
|
|
20230822,164200,1542015930,3480,3480,3480,3480,0
|
|
20230822,164100,1542015930,3480,3480,3480,3480,0
|
|
20230822,164000,1542015930,3480,3480,3480,3480,0
|
|
20230822,163900,1542015930,3480,3480,3480,3480,0
|
|
20230822,163800,1542015930,3480,3480,3480,3480,0
|
|
20230822,163700,1542015930,3480,3480,3480,3480,0
|
|
20230822,163600,1542015930,3480,3480,3480,3480,0
|
|
20230822,163500,1542015930,3480,3480,3480,3480,0
|
|
20230822,163400,1542015930,3480,3480,3480,3480,0
|
|
20230822,163300,1542015930,3480,3480,3480,3480,0
|
|
20230822,163200,1542015930,3480,3480,3480,3480,1846
|
|
20230822,163100,1542015930,3480,3480,3480,3480,0
|
|
20230822,163000,1542015930,3480,3480,3480,3480,0
|
|
20230822,162900,1542015930,3480,3480,3480,3480,0
|
|
20230822,162800,1542015930,3480,3480,3480,3480,0
|
|
20230822,162700,1542015930,3480,3480,3480,3480,0
|
|
20230822,162600,1542015930,3480,3480,3480,3480,0
|
|
20230822,162500,1542015930,3480,3480,3480,3480,0
|
|
20230822,162400,1542015930,3480,3480,3480,3480,0
|
|
20230822,162300,1542015930,3480,3480,3480,3480,0
|
|
20230822,162200,1542015930,3480,3480,3480,3480,0
|
|
20230822,162100,1542015930,3480,3480,3480,3480,0
|
|
20230822,162000,1542015930,3480,3480,3480,3480,0
|
|
20230822,161900,1542015930,3480,3480,3480,3480,0
|
|
20230822,161800,1542015930,3480,3480,3480,3480,0
|
|
20230822,161700,1542015930,3480,3480,3480,3480,0
|
|
20230822,161600,1542015930,3480,3480,3480,3480,0
|
|
20230822,161500,1542015930,3480,3480,3480,3480,0
|
|
20230822,161400,1542015930,3480,3480,3480,3480,0
|
|
20230822,161300,1542015930,3480,3480,3480,3480,0
|
|
20230822,161200,1542015930,3480,3480,3480,3480,0
|
|
20230822,161100,1542015930,3480,3480,3480,3480,0
|
|
20230822,161000,1542015930,3480,3480,3480,3480,0
|
|
20230822,160900,1542015930,3480,3480,3480,3480,0
|
|
20230822,160800,1542015930,3480,3480,3480,3480,0
|
|
20230822,160700,1542015930,3480,3480,3480,3480,0
|
|
20230822,160600,1542015930,3480,3480,3480,3480,0
|
|
20230822,160500,1542015930,3480,3480,3480,3480,0
|
|
20230822,160400,1542015930,3480,3480,3480,3480,0
|
|
20230822,160300,1542015930,3480,3480,3480,3480,0
|
|
20230822,160200,1542015930,3480,3480,3480,3480,1846
|
|
20230822,160100,1542015930,3480,3480,3480,3480,0
|
|
20230822,160000,1542015930,3480,3480,3480,3480,0
|
|
20230822,155900,1542015930,3480,3480,3480,3480,0
|
|
20230822,155800,1542015930,3480,3480,3480,3480,0
|
|
20230822,155700,1542015930,3480,3480,3480,3480,0
|
|
20230822,155600,1542015930,3480,3480,3480,3480,0
|
|
20230822,155500,1542015930,3480,3480,3480,3480,0
|
|
20230822,155400,1542015930,3480,3480,3480,3480,0
|
|
20230822,155300,1542015930,3480,3480,3480,3480,0
|
|
20230822,155200,1542015930,3480,3480,3480,3480,0
|
|
20230822,155100,1542015930,3480,3480,3480,3480,0
|
|
20230822,155000,1542015930,3480,3480,3480,3480,0
|
|
20230822,154900,1542015930,3480,3480,3480,3480,0
|
|
20230822,154800,1542015930,3480,3480,3480,3480,0
|
|
20230822,154700,1542015930,3480,3480,3480,3480,0
|
|
20230822,154600,1542015930,3480,3480,3480,3480,0
|
|
20230822,154500,1542015930,3480,3480,3480,3480,0
|
|
20230822,154400,1542015930,3480,3480,3480,3480,0
|
|
20230822,154300,1542015930,3480,3480,3480,3480,0
|
|
20230822,154200,1542015930,3480,3480,3480,3480,0
|
|
20230822,154100,1542015930,3480,3480,3480,3480,0
|
|
20230822,154000,1542015930,3480,3480,3480,3480,0
|
|
20230822,153900,1542015930,3480,3480,3480,3480,0
|
|
20230822,153800,1542015930,3480,3480,3480,3480,0
|
|
20230822,153700,1542015930,3480,3480,3480,3480,0
|
|
20230822,153600,1542015930,3480,3480,3480,3480,0
|
|
20230822,153500,1542015930,3480,3480,3480,3480,0
|
|
20230822,153400,1542015930,3480,3480,3480,3480,0
|
|
20230822,153300,1542015930,3480,3480,3480,3480,0
|
|
20230822,153200,1542015930,3480,3480,3480,3480,1846
|
|
20230822,153100,1542015930,3480,3480,3480,3480,0
|
|
20230822,153000,1542015930,3480,3480,3480,3480,1846
|
|
20230822,152900,1535591850,3490,3490,3490,3490,0
|
|
20230822,152800,1535591850,3490,3490,3490,3490,0
|
|
20230822,152700,1535591850,3490,3490,3490,3490,0
|
|
20230822,152600,1535591850,3490,3490,3490,3490,0
|
|
20230822,152500,1535591850,3490,3490,3490,3490,0
|
|
20230822,152400,1535591850,3490,3490,3490,3490,0
|
|
20230822,152300,1535591850,3490,3490,3490,3490,0
|
|
20230822,152200,1535591850,3490,3490,3490,3490,0
|
|
20230822,152100,1535591850,3490,3490,3490,3490,0
|
|
20230822,152000,1535591850,3490,3490,3490,3490,0
|
|
20230822,151900,1535591850,3490,3490,3490,3490,501
|
|
20230822,151800,1533843360,3480,3480,3490,3480,431
|
|
20230822,151700,1532341190,3480,3485,3485,3480,949
|
|
20230822,151600,1529037770,3490,3490,3490,3490,405
|
|
20230822,151500,1527624320,3485,3480,3485,3480,383
|
|
20230822,151400,1526289570,3485,3485,3485,3480,2594
|
|
20230822,151300,1517260635,3485,3485,3485,3485,0
|
|
20230822,151200,1517260635,3485,3485,3485,3485,513
|
|
20230822,151100,1515472830,3485,3485,3485,3485,466
|
|
20230822,151000,1513848820,3485,3480,3485,3480,1729
|
|
20230822,150900,1507823615,3485,3485,3485,3485,457
|
|
20230822,150800,1506230970,3485,3485,3485,3485,100
|
|
20230822,150700,1505882470,3485,3485,3485,3485,51
|
|
20230822,150600,1505704735,3480,3480,3480,3480,0
|
|
20230822,150500,1505704735,3480,3485,3485,3480,1050
|
|
20230822,150400,1502050485,3485,3485,3485,3485,59
|
|
20230822,150300,1501844870,3485,3480,3485,3480,141
|
|
20230822,150200,1501354185,3480,3480,3485,3480,1671
|
|
20230822,150100,1495537105,3485,3485,3485,3480,1201
|
|
20230822,150000,1491357265,3490,3485,3490,3485,3054
|
|
20230822,145900,1480714070,3490,3490,3490,3490,253
|
|
20230822,145800,1479831100,3490,3490,3490,3490,0
|
|
20230822,145700,1479831100,3490,3490,3490,3490,0
|
|
20230822,145600,1479831100,3490,3490,3490,3490,2832
|
|
20230822,145500,1469947420,3490,3490,3490,3490,578
|
|
20230822,145400,1467930200,3490,3485,3490,3485,852
|
|
20230822,145300,1464960975,3490,3490,3490,3490,0
|
|
20230822,145200,1464960975,3490,3485,3490,3485,52
|
|
20230822,145100,1464779750,3485,3485,3485,3485,29
|
|
20230822,145000,1464678685,3485,3485,3485,3485,148
|
|
20230822,144900,1464162905,3485,3485,3485,3485,400
|
|
20230822,144800,1462768905,3485,3485,3485,3485,618
|
|
20230822,144700,1460615175,3485,3485,3485,3485,251
|
|
20230822,144600,1459740440,3485,3485,3485,3485,57
|
|
20230822,144500,1459541795,3485,3485,3485,3485,3
|
|
20230822,144400,1459531340,3480,3480,3480,3480,2000
|
|
20230822,144300,1452571340,3485,3480,3485,3480,31
|
|
20230822,144200,1452463455,3480,3485,3485,3480,48
|
|
20230822,144100,1452296365,3485,3485,3485,3485,100
|
|
20230822,144000,1451947865,3485,3485,3485,3485,6
|
|
20230822,143900,1451926955,3480,3485,3485,3480,7747
|
|
20230822,143800,1424928835,3485,3490,3490,3485,1760
|
|
20230822,143700,1418795090,3490,3485,3490,3485,767
|
|
20230822,143600,1416120760,3485,3485,3485,3485,0
|
|
20230822,143500,1416120760,3485,3485,3485,3485,0
|
|
20230822,143400,1416120760,3485,3485,3485,3485,360
|
|
20230822,143300,1414866160,3490,3490,3490,3490,0
|
|
20230822,143200,1414866160,3490,3490,3490,3490,0
|
|
20230822,143100,1414866160,3490,3490,3490,3490,0
|
|
20230822,143000,1414866160,3490,3490,3490,3490,800
|
|
20230822,142900,1412074160,3485,3485,3485,3485,20
|
|
20230822,142800,1412004460,3490,3490,3490,3490,0
|
|
20230822,142700,1412004460,3490,3490,3490,3490,200
|
|
20230822,142600,1411306460,3490,3490,3490,3490,0
|
|
20230822,142500,1411306460,3490,3490,3490,3490,0
|
|
20230822,142400,1411306460,3490,3485,3490,3485,1502
|
|
20230822,142300,1406071980,3485,3490,3490,3485,214
|
|
20230822,142200,1405326120,3490,3490,3490,3490,32
|
|
20230822,142100,1405214440,3490,3490,3490,3490,1273
|
|
20230822,142000,1400771670,3490,3485,3490,3485,301
|
|
20230822,141900,1399721185,3490,3485,3490,3485,1019
|
|
20230822,141800,1396164970,3485,3485,3485,3485,390
|
|
20230822,141700,1394805820,3480,3485,3485,3480,352
|
|
20230822,141600,1393579170,3485,3485,3485,3485,1
|
|
20230822,141500,1393575685,3480,3485,3485,3480,274
|
|
20230822,141400,1392620800,3485,3485,3485,3485,161
|
|
20230822,141300,1392059715,3480,3480,3485,3480,709
|
|
20230822,141200,1389592390,3485,3485,3485,3485,1126
|
|
20230822,141100,1385668280,3490,3485,3490,3485,142
|
|
20230822,141000,1385172945,3480,3480,3480,3480,79
|
|
20230822,140900,1384898025,3480,3485,3485,3480,6226
|
|
20230822,140800,1363226845,3485,3485,3490,3485,78
|
|
20230822,140700,1362955010,3485,3485,3485,3485,771
|
|
20230822,140600,1360268075,3490,3490,3490,3490,0
|
|
20230822,140500,1360268075,3490,3485,3490,3485,11
|
|
20230822,140400,1360229735,3490,3485,3490,3485,30
|
|
20230822,140300,1360125180,3485,3480,3485,3480,60
|
|
20230822,140200,1359916370,3480,3480,3480,3480,0
|
|
20230822,140100,1359916370,3480,3480,3480,3480,0
|
|
20230822,140000,1359916370,3480,3485,3490,3480,611
|
|
20230822,135900,1357787490,3485,3485,3485,3485,564
|
|
20230822,135800,1355821950,3485,3485,3485,3485,899
|
|
20230822,135700,1352688935,3485,3490,3490,3485,28
|
|
20230822,135600,1352591350,3485,3485,3485,3485,14
|
|
20230822,135500,1352542560,3485,3485,3485,3485,23
|
|
20230822,135400,1352462405,3485,3490,3490,3485,55
|
|
20230822,135300,1352270480,3490,3480,3490,3480,11
|
|
20230822,135200,1352232135,3490,3490,3490,3490,0
|
|
20230822,135100,1352232135,3490,3490,3490,3490,0
|
|
20230822,135000,1352232135,3490,3490,3490,3480,1615
|
|
20230822,134900,1346604055,3495,3495,3495,3495,1
|
|
20230822,134800,1346600560,3495,3490,3495,3490,2
|
|
20230822,134700,1346593575,3495,3495,3495,3495,1
|
|
20230822,134600,1346590080,3485,3485,3485,3485,1566
|
|
20230822,134500,1341132570,3480,3480,3480,3480,30
|
|
20230822,134400,1341028170,3480,3480,3485,3480,925
|
|
20230822,134300,1337809145,3485,3485,3485,3485,105
|
|
20230822,134200,1337443220,3480,3495,3495,3480,7789
|
|
20230822,134100,1310257160,3500,3500,3500,3500,500
|
|
20230822,134000,1308507160,3500,3500,3500,3500,0
|
|
20230822,133900,1308507160,3500,3500,3500,3500,0
|
|
20230822,133800,1308507160,3500,3505,3505,3500,1058
|
|
20230822,133700,1304804155,3500,3500,3500,3500,19
|
|
20230822,133600,1304737655,3500,3505,3505,3500,3427
|
|
20230822,133500,1292743150,3500,3505,3505,3500,520
|
|
20230822,133400,1290921650,3510,3510,3510,3510,0
|
|
20230822,133300,1290921650,3510,3510,3510,3510,1134
|
|
20230822,133200,1286941310,3505,3525,3525,3505,3579
|
|
20230822,133100,1274394905,3520,3520,3520,3520,1357
|
|
20230822,133000,1269618265,3530,3535,3535,3525,109
|
|
20230822,132900,1269233305,3535,3525,3535,3525,1002
|
|
20230822,132800,1265697810,3525,3525,3525,3525,8
|
|
20230822,132700,1265669610,3525,3515,3525,3515,500
|
|
20230822,132600,1263909820,3525,3525,3525,3525,0
|
|
20230822,132500,1263909820,3525,3520,3525,3520,41
|
|
20230822,132400,1263765495,3525,3515,3525,3515,2000
|
|
20230822,132300,1256721280,3515,3510,3515,3510,1617
|
|
20230822,132200,1251037585,3510,3510,3510,3510,0
|
|
20230822,132100,1251037585,3510,3510,3510,3510,4567
|
|
20230822,132000,1235007415,3515,3515,3515,3515,237
|
|
20230822,131900,1234174360,3520,3520,3520,3520,325
|
|
20230822,131800,1233030360,3520,3520,3520,3520,100
|
|
20230822,131700,1232678360,3520,3525,3525,3520,2
|
|
20230822,131600,1232671315,3520,3520,3520,3520,243
|
|
20230822,131500,1231815955,3520,3520,3520,3520,357
|
|
20230822,131400,1230559315,3520,3520,3520,3520,2
|
|
20230822,131300,1230552275,3510,3510,3510,3510,200
|
|
20230822,131200,1229850275,3515,3520,3520,3515,358
|
|
20230822,131100,1228591375,3515,3530,3530,3515,717
|
|
20230822,131000,1226070910,3530,3530,3530,3530,406
|
|
20230822,130900,1224637730,3530,3530,3530,3530,0
|
|
20230822,130800,1224637730,3530,3530,3530,3530,8
|
|
20230822,130700,1224609490,3510,3515,3515,3510,131
|
|
20230822,130600,1224149185,3515,3530,3530,3515,9866
|
|
20230822,130500,1189422645,3535,3535,3535,3535,0
|
|
20230822,130400,1189422645,3535,3535,3535,3535,0
|
|
20230822,130300,1189422645,3535,3535,3535,3535,0
|
|
20230822,130200,1189422645,3535,3535,3535,3535,230
|
|
20230822,130100,1188609595,3535,3535,3535,3535,1
|
|
20230822,130000,1188606060,3530,3530,3530,3530,50
|
|
20230822,125900,1188429560,3530,3530,3530,3530,499
|
|
20230822,125800,1186668090,3535,3535,3535,3530,385
|
|
20230822,125700,1185307615,3535,3535,3535,3535,0
|
|
20230822,125600,1185307615,3535,3535,3535,3535,0
|
|
20230822,125500,1185307615,3535,3530,3535,3530,3955
|
|
20230822,125400,1171346460,3530,3530,3530,3530,0
|
|
20230822,125300,1171346460,3530,3530,3530,3530,825
|
|
20230822,125200,1168434210,3530,3535,3535,3530,2475
|
|
20230822,125100,1159697110,3535,3535,3535,3530,222
|
|
20230822,125000,1158912840,3535,3535,3535,3535,28
|
|
20230822,124900,1158813860,3530,3530,3530,3530,0
|
|
20230822,124800,1158813860,3530,3540,3540,3530,2919
|
|
20230822,124700,1148491020,3545,3545,3545,3545,0
|
|
20230822,124600,1148491020,3545,3540,3545,3540,2
|
|
20230822,124500,1148483935,3535,3535,3535,3535,1
|
|
20230822,124400,1148480400,3545,3545,3545,3545,0
|
|
20230822,124300,1148480400,3545,3545,3545,3545,0
|
|
20230822,124200,1148480400,3545,3545,3545,3545,1
|
|
20230822,124100,1148476855,3540,3540,3540,3540,162
|
|
20230822,124000,1147903375,3540,3540,3540,3540,0
|
|
20230822,123900,1147903375,3540,3540,3540,3540,0
|
|
20230822,123800,1147903375,3540,3540,3540,3540,0
|
|
20230822,123700,1147903375,3540,3540,3540,3540,840
|
|
20230822,123600,1144929775,3540,3540,3540,3540,10
|
|
20230822,123500,1144894375,3540,3540,3540,3540,0
|
|
20230822,123400,1144894375,3540,3540,3540,3540,382
|
|
20230822,123300,1143542095,3545,3545,3545,3545,0
|
|
20230822,123200,1143542095,3545,3545,3545,3545,200
|
|
20230822,123100,1142833095,3550,3550,3550,3550,0
|
|
20230822,123000,1142833095,3550,3550,3550,3550,101
|
|
20230822,122900,1142474545,3545,3545,3545,3545,1202
|
|
20230822,122800,1138213455,3545,3540,3545,3540,1519
|
|
20230822,122700,1132829705,3540,3540,3540,3540,0
|
|
20230822,122600,1132829705,3540,3540,3540,3540,610
|
|
20230822,122500,1130670305,3545,3545,3545,3545,1
|
|
20230822,122400,1130666760,3540,3540,3540,3540,750
|
|
20230822,122300,1128011760,3540,3540,3540,3540,30
|
|
20230822,122200,1127905560,3540,3540,3540,3540,0
|
|
20230822,122100,1127905560,3540,3540,3540,3540,1400
|
|
20230822,122000,1122949560,3550,3550,3550,3550,0
|
|
20230822,121900,1122949560,3550,3550,3550,3550,0
|
|
20230822,121800,1122949560,3550,3550,3550,3550,3
|
|
20230822,121700,1122938910,3540,3540,3540,3540,130
|
|
20230822,121600,1122478710,3550,3550,3550,3550,0
|
|
20230822,121500,1122478710,3550,3550,3550,3550,0
|
|
20230822,121400,1122478710,3550,3550,3550,3550,0
|
|
20230822,121300,1122478710,3550,3545,3550,3545,7
|
|
20230822,121200,1122453875,3540,3540,3540,3540,504
|
|
20230822,121100,1120669715,3535,3535,3535,3535,200
|
|
20230822,121000,1119962715,3535,3535,3535,3535,0
|
|
20230822,120900,1119962715,3535,3535,3535,3535,100
|
|
20230822,120800,1119609215,3540,3540,3540,3540,10
|
|
20230822,120700,1119573815,3540,3535,3540,3535,12
|
|
20230822,120600,1119531345,3535,3535,3535,3535,0
|
|
20230822,120500,1119531345,3535,3535,3535,3535,0
|
|
20230822,120400,1119531345,3535,3535,3535,3535,0
|
|
20230822,120300,1119531345,3535,3535,3535,3535,200
|
|
20230822,120200,1118824345,3535,3535,3535,3535,0
|
|
20230822,120100,1118824345,3535,3535,3535,3535,0
|
|
20230822,120000,1118824345,3535,3535,3535,3535,0
|
|
20230822,115900,1118824345,3535,3535,3535,3535,0
|
|
20230822,115800,1118824345,3535,3535,3535,3535,3
|
|
20230822,115700,1118813740,3535,3535,3535,3535,0
|
|
20230822,115600,1118813740,3535,3535,3535,3535,800
|
|
20230822,115500,1115985740,3535,3535,3535,3535,0
|
|
20230822,115400,1115985740,3535,3535,3535,3535,0
|
|
20230822,115300,1115985740,3535,3535,3535,3535,0
|
|
20230822,115200,1115985740,3535,3535,3535,3535,0
|
|
20230822,115100,1115985740,3535,3535,3540,3535,712
|
|
20230822,115000,1113468320,3540,3540,3540,3540,1192
|
|
20230822,114900,1109248640,3540,3540,3540,3540,3329
|
|
20230822,114800,1097463980,3540,3540,3540,3540,0
|
|
20230822,114700,1097463980,3540,3540,3540,3540,0
|
|
20230822,114600,1097463980,3540,3545,3545,3540,813
|
|
20230822,114500,1094585780,3545,3545,3545,3545,850
|
|
20230822,114400,1091572530,3550,3550,3550,3550,4
|
|
20230822,114300,1091558330,3550,3550,3550,3550,1
|
|
20230822,114200,1091554780,3550,3550,3550,3550,20
|
|
20230822,114100,1091483780,3550,3550,3550,3550,28
|
|
20230822,114000,1091384380,3550,3550,3550,3550,3
|
|
20230822,113900,1091373730,3550,3550,3550,3550,14
|
|
20230822,113800,1091324030,3555,3555,3555,3555,0
|
|
20230822,113700,1091324030,3555,3550,3555,3550,556
|
|
20230822,113600,1089349855,3550,3550,3550,3550,31
|
|
20230822,113500,1089239805,3550,3550,3550,3550,182
|
|
20230822,113400,1088593705,3550,3550,3550,3550,0
|
|
20230822,113300,1088593705,3550,3550,3550,3550,2
|
|
20230822,113200,1088586605,3550,3550,3550,3550,200
|
|
20230822,113100,1087876605,3555,3555,3555,3555,1
|
|
20230822,113000,1087873050,3550,3545,3555,3545,466
|
|
20230822,112900,1086217170,3550,3550,3550,3550,0
|
|
20230822,112800,1086217170,3550,3545,3550,3545,6077
|
|
20230822,112700,1064654180,3545,3540,3545,3540,2306
|
|
20230822,112600,1056487445,3540,3540,3540,3540,0
|
|
20230822,112500,1056487445,3540,3540,3540,3540,0
|
|
20230822,112400,1056487445,3540,3530,3540,3530,101
|
|
20230822,112300,1056130905,3530,3540,3540,3530,1638
|
|
20230822,112200,1050341340,3540,3540,3540,3540,0
|
|
20230822,112100,1050341340,3540,3540,3540,3540,0
|
|
20230822,112000,1050341340,3540,3540,3540,3540,0
|
|
20230822,111900,1050341340,3540,3540,3540,3540,0
|
|
20230822,111800,1050341340,3540,3535,3540,3525,1008
|
|
20230822,111700,1046783560,3535,3535,3535,3535,109
|
|
20230822,111600,1046398245,3535,3535,3535,3535,40
|
|
20230822,111500,1046256845,3535,3535,3535,3535,0
|
|
20230822,111400,1046256845,3535,3535,3535,3535,1
|
|
20230822,111300,1046253310,3530,3530,3530,3530,64
|
|
20230822,111200,1046027390,3530,3530,3530,3530,0
|
|
20230822,111100,1046027390,3530,3530,3530,3530,33
|
|
20230822,111000,1045910900,3525,3525,3525,3525,220
|
|
20230822,110900,1045135400,3525,3525,3525,3525,179
|
|
20230822,110800,1044504425,3540,3525,3540,3525,883
|
|
20230822,110700,1041391835,3525,3525,3525,3525,766
|
|
20230822,110600,1038691685,3530,3535,3535,3530,7939
|
|
20230822,110500,1010667005,3535,3535,3535,3535,1181
|
|
20230822,110400,1006492170,3540,3540,3540,3540,802
|
|
20230822,110300,1003653090,3545,3540,3545,3540,504
|
|
20230822,110200,1001868925,3540,3540,3540,3540,949
|
|
20230822,110100,998509465,3540,3540,3540,3540,742
|
|
20230822,110000,995882785,3540,3540,3540,3540,300
|
|
20230822,105900,994820785,3540,3540,3540,3540,2965
|
|
20230822,105800,984324685,3545,3545,3545,3545,1043
|
|
20230822,105700,980627250,3550,3550,3550,3550,1
|
|
20230822,105600,980623700,3550,3555,3555,3550,688
|
|
20230822,105500,978179800,3550,3545,3550,3540,2060
|
|
20230822,105400,970875955,3545,3545,3545,3545,7716
|
|
20230822,105300,943522735,3550,3550,3550,3550,615
|
|
20230822,105200,941339485,3550,3550,3550,3550,260
|
|
20230822,105100,940416485,3555,3555,3555,3555,14
|
|
20230822,105000,940366715,3555,3555,3555,3555,0
|
|
20230822,104900,940366715,3555,3555,3555,3555,20
|
|
20230822,104800,940295615,3555,3555,3555,3555,106
|
|
20230822,104700,939918785,3555,3555,3555,3555,0
|
|
20230822,104600,939918785,3555,3555,3555,3555,0
|
|
20230822,104500,939918785,3555,3555,3555,3555,0
|
|
20230822,104400,939918785,3555,3555,3555,3555,134
|
|
20230822,104300,939442415,3555,3555,3555,3555,290
|
|
20230822,104200,938411465,3565,3560,3565,3560,372
|
|
20230822,104100,937087140,3560,3555,3560,3555,331
|
|
20230822,104000,935908830,3565,3550,3565,3550,1028
|
|
20230822,103900,932259010,3565,3545,3565,3545,50
|
|
20230822,103800,932081700,3570,3570,3570,3570,2
|
|
20230822,103700,932074560,3570,3560,3570,3545,3991
|
|
20230822,103600,917900530,3575,3575,3575,3575,0
|
|
20230822,103500,917900530,3575,3575,3575,3575,0
|
|
20230822,103400,917900530,3575,3570,3575,3570,240
|
|
20230822,103300,917043725,3575,3570,3575,3570,1055
|
|
20230822,103200,913277370,3575,3575,3575,3575,8
|
|
20230822,103100,913248770,3575,3575,3575,3560,671
|
|
20230822,103000,910856290,3570,3570,3575,3570,111
|
|
20230822,102900,910460015,3575,3570,3575,3570,583
|
|
20230822,102800,908378700,3570,3570,3570,3570,0
|
|
20230822,102700,908378700,3570,3565,3570,3565,126
|
|
20230822,102600,907929505,3565,3550,3565,3550,928
|
|
20230822,102500,904628655,3560,3560,3560,3550,30
|
|
20230822,102400,904522065,3560,3550,3560,3550,1501
|
|
20230822,102300,899193505,3560,3560,3560,3560,0
|
|
20230822,102200,899193505,3560,3555,3560,3555,1443
|
|
20230822,102100,894063355,3560,3570,3570,3560,395
|
|
20230822,102000,892656515,3555,3555,3555,3555,30
|
|
20230822,101900,892549865,3570,3570,3570,3570,1
|
|
20230822,101800,892546295,3555,3555,3570,3555,301
|
|
20230822,101700,891476225,3555,3560,3560,3555,600
|
|
20230822,101600,889342725,3560,3570,3570,3560,1003
|
|
20230822,101500,885772015,3570,3575,3575,3570,102
|
|
20230822,101400,885407865,3570,3570,3570,3560,4384
|
|
20230822,101300,869793740,3560,3560,3560,3555,1255
|
|
20230822,101200,865326630,3560,3560,3560,3560,0
|
|
20230822,101100,865326630,3560,3565,3565,3560,1009
|
|
20230822,101000,861734085,3570,3565,3570,3560,3026
|
|
20230822,100900,850947605,3565,3565,3565,3565,0
|
|
20230822,100800,850947605,3565,3565,3565,3565,1018
|
|
20230822,100700,847318435,3560,3565,3565,3560,3588
|
|
20230822,100600,834544655,3560,3580,3580,3560,4076
|
|
20230822,100500,820008175,3580,3585,3585,3580,1175
|
|
20230822,100400,815801565,3585,3585,3585,3580,613
|
|
20230822,100300,813604395,3590,3585,3590,3585,159
|
|
20230822,100200,813033835,3585,3585,3585,3585,1081
|
|
20230822,100100,809158450,3590,3605,3605,3590,835
|
|
20230822,100000,806155895,3605,3610,3610,3600,502
|
|
20230822,095900,804344685,3610,3600,3610,3600,1302
|
|
20230822,095800,799655935,3600,3590,3600,3590,496
|
|
20230822,095700,797871035,3600,3595,3600,3595,4723
|
|
20230822,095600,780891350,3595,3605,3605,3595,1034
|
|
20230822,095500,777164620,3610,3595,3615,3595,13625
|
|
20230822,095400,728073020,3595,3590,3595,3590,1682
|
|
20230822,095300,722028030,3595,3595,3595,3590,1414
|
|
20230822,095200,716947200,3595,3595,3595,3590,1947
|
|
20230822,095100,709951980,3595,3595,3595,3595,1256
|
|
20230822,095000,705436660,3600,3595,3600,3595,1275
|
|
20230822,094900,700852715,3595,3600,3600,3595,84
|
|
20230822,094800,700550695,3595,3585,3595,3585,587
|
|
20230822,094700,698444050,3590,3580,3590,3580,1225
|
|
20230822,094600,694052425,3585,3580,3585,3575,5840
|
|
20230822,094500,673143670,3580,3580,3580,3580,574
|
|
20230822,094400,671088750,3585,3585,3585,3585,13
|
|
20230822,094300,671042145,3575,3575,3575,3575,956
|
|
20230822,094200,667624445,3585,3590,3590,3585,708
|
|
20230822,094100,665085025,3590,3600,3600,3590,2782
|
|
20230822,094000,655092030,3600,3600,3610,3600,609
|
|
20230822,093900,652898830,3610,3600,3610,3600,4112
|
|
20230822,093800,638075665,3605,3605,3605,3605,400
|
|
20230822,093700,636633665,3605,3590,3605,3590,2330
|
|
20230822,093600,628249600,3595,3610,3610,3595,1254
|
|
20230822,093500,623736895,3610,3585,3625,3575,29381
|
|
20230822,093400,517874960,3585,3590,3590,3580,5323
|
|
20230822,093300,498789880,3590,3590,3595,3585,7431
|
|
20230822,093200,472118625,3585,3555,3585,3555,18859
|
|
20230822,093100,404845830,3550,3550,3550,3545,2059
|
|
20230822,093000,397536395,3550,3545,3550,3530,3449
|
|
20230822,092900,385321845,3530,3530,3530,3530,576
|
|
20230822,092800,383288565,3545,3530,3550,3530,2061
|
|
20230822,092700,376007185,3530,3540,3545,3525,2372
|
|
20230822,092600,367620245,3525,3530,3540,3525,895
|
|
20230822,092500,364460985,3525,3520,3525,3520,1995
|
|
20230822,092400,357435340,3520,3520,3525,3520,526
|
|
20230822,092300,355583815,3515,3510,3520,3510,1991
|
|
20230822,092200,348592005,3520,3520,3520,3515,634
|
|
20230822,092100,346360835,3515,3520,3520,3515,1008
|
|
20230822,092000,342815175,3520,3540,3540,3520,966
|
|
20230822,091900,339407495,3525,3560,3560,3525,5118
|
|
20230822,091800,321298740,3545,3585,3585,3545,11196
|
|
20230822,091700,281376585,3585,3595,3595,3585,5859
|
|
20230822,091600,260368955,3585,3600,3605,3585,1439
|
|
20230822,091500,255187825,3600,3580,3605,3580,3116
|
|
20230822,091400,243971350,3605,3575,3605,3565,12645
|
|
20230822,091300,198673895,3575,3580,3580,3570,3871
|
|
20230822,091200,184827525,3580,3570,3590,3570,3379
|
|
20230822,091100,172733495,3570,3540,3570,3540,5974
|
|
20230822,091000,151492725,3525,3535,3550,3515,5332
|
|
20230822,090900,132605585,3535,3525,3535,3515,3260
|
|
20230822,090800,121108645,3525,3525,3525,3510,3311
|
|
20230822,090700,109448805,3525,3515,3525,3515,4215
|
|
20230822,090600,94610680,3515,3515,3515,3500,861
|
|
20230822,090500,91588405,3515,3495,3515,3495,22
|
|
20230822,090400,91511440,3520,3495,3520,3495,66
|
|
20230822,090300,91280745,3520,3515,3520,3490,522
|
|
20230822,090200,89443910,3490,3490,3495,3490,5602
|
|
20230822,090100,69887930,3520,3520,3520,3490,8302
|
|
20230822,090000,40855985,3495,3495,3525,3495,11688
|