603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,190000,1909539280,3510,3510,3510,3510,3047
|
|
20230823,185900,1909539280,3510,3510,3510,3510,0
|
|
20230823,185800,1909539280,3510,3510,3510,3510,0
|
|
20230823,185700,1909539280,3510,3510,3510,3510,0
|
|
20230823,185600,1909539280,3510,3510,3510,3510,0
|
|
20230823,185500,1909539280,3510,3510,3510,3510,0
|
|
20230823,185400,1909539280,3510,3510,3510,3510,0
|
|
20230823,185300,1909539280,3510,3510,3510,3510,0
|
|
20230823,185200,1909539280,3510,3510,3510,3510,0
|
|
20230823,185100,1909539280,3510,3510,3510,3510,0
|
|
20230823,185000,1909539280,3510,3510,3510,3510,0
|
|
20230823,184900,1909539280,3510,3510,3510,3510,0
|
|
20230823,184800,1909539280,3510,3510,3510,3510,0
|
|
20230823,184700,1909539280,3510,3510,3510,3510,0
|
|
20230823,184600,1909539280,3510,3510,3510,3510,0
|
|
20230823,184500,1909539280,3510,3510,3510,3510,0
|
|
20230823,184400,1909539280,3510,3510,3510,3510,0
|
|
20230823,184300,1909539280,3510,3510,3510,3510,0
|
|
20230823,184200,1909539280,3510,3510,3510,3510,0
|
|
20230823,184100,1909539280,3510,3510,3510,3510,0
|
|
20230823,184000,1909539280,3510,3510,3510,3510,0
|
|
20230823,183900,1909539280,3510,3510,3510,3510,0
|
|
20230823,183800,1909539280,3510,3510,3510,3510,0
|
|
20230823,183700,1909539280,3510,3510,3510,3510,0
|
|
20230823,183600,1909539280,3510,3510,3510,3510,0
|
|
20230823,183500,1909539280,3510,3510,3510,3510,0
|
|
20230823,183400,1909539280,3510,3510,3510,3510,0
|
|
20230823,183300,1909539280,3510,3510,3510,3510,0
|
|
20230823,183200,1909539280,3510,3510,3510,3510,0
|
|
20230823,183100,1909539280,3510,3510,3510,3510,0
|
|
20230823,183000,1909539280,3510,3510,3510,3510,3047
|
|
20230823,182900,1909539280,3510,3510,3510,3510,0
|
|
20230823,182800,1909539280,3510,3510,3510,3510,0
|
|
20230823,182700,1909539280,3510,3510,3510,3510,0
|
|
20230823,182600,1909539280,3510,3510,3510,3510,0
|
|
20230823,182500,1909539280,3510,3510,3510,3510,0
|
|
20230823,182400,1909539280,3510,3510,3510,3510,0
|
|
20230823,182300,1909539280,3510,3510,3510,3510,0
|
|
20230823,182200,1909539280,3510,3510,3510,3510,0
|
|
20230823,182100,1909539280,3510,3510,3510,3510,0
|
|
20230823,182000,1909539280,3510,3510,3510,3510,0
|
|
20230823,181900,1909539280,3510,3510,3510,3510,0
|
|
20230823,181800,1909539280,3510,3510,3510,3510,0
|
|
20230823,181700,1909539280,3510,3510,3510,3510,0
|
|
20230823,181600,1909539280,3510,3510,3510,3510,0
|
|
20230823,181500,1909539280,3510,3510,3510,3510,0
|
|
20230823,181400,1909539280,3510,3510,3510,3510,0
|
|
20230823,181300,1909539280,3510,3510,3510,3510,0
|
|
20230823,181200,1909539280,3510,3510,3510,3510,0
|
|
20230823,181100,1909539280,3510,3510,3510,3510,0
|
|
20230823,181000,1909539280,3510,3510,3510,3510,0
|
|
20230823,180900,1909539280,3510,3510,3510,3510,0
|
|
20230823,180800,1909539280,3510,3510,3510,3510,0
|
|
20230823,180700,1909539280,3510,3510,3510,3510,0
|
|
20230823,180600,1909539280,3510,3510,3510,3510,0
|
|
20230823,180500,1909539280,3510,3510,3510,3510,0
|
|
20230823,180400,1909539280,3510,3510,3510,3510,0
|
|
20230823,180300,1909539280,3510,3510,3510,3510,0
|
|
20230823,180200,1909539280,3510,3510,3510,3510,0
|
|
20230823,180100,1909539280,3510,3510,3510,3510,0
|
|
20230823,180000,1909539280,3510,3510,3510,3510,3047
|
|
20230823,175900,1909539280,3510,3510,3510,3510,0
|
|
20230823,175800,1909539280,3510,3510,3510,3510,0
|
|
20230823,175700,1909539280,3510,3510,3510,3510,0
|
|
20230823,175600,1909539280,3510,3510,3510,3510,0
|
|
20230823,175500,1909539280,3510,3510,3510,3510,0
|
|
20230823,175400,1909539280,3510,3510,3510,3510,0
|
|
20230823,175300,1909539280,3510,3510,3510,3510,0
|
|
20230823,175200,1909539280,3510,3510,3510,3510,0
|
|
20230823,175100,1909539280,3510,3510,3510,3510,0
|
|
20230823,175000,1909539280,3510,3510,3510,3510,0
|
|
20230823,174900,1909539280,3510,3510,3510,3510,0
|
|
20230823,174800,1909539280,3510,3510,3510,3510,0
|
|
20230823,174700,1909539280,3510,3510,3510,3510,0
|
|
20230823,174600,1909539280,3510,3510,3510,3510,0
|
|
20230823,174500,1909539280,3510,3510,3510,3510,0
|
|
20230823,174400,1909539280,3510,3510,3510,3510,0
|
|
20230823,174300,1909539280,3510,3510,3510,3510,0
|
|
20230823,174200,1909539280,3510,3510,3510,3510,0
|
|
20230823,174100,1909539280,3510,3510,3510,3510,0
|
|
20230823,174000,1909539280,3510,3510,3510,3510,0
|
|
20230823,173900,1909539280,3510,3510,3510,3510,0
|
|
20230823,173800,1909539280,3510,3510,3510,3510,0
|
|
20230823,173700,1909539280,3510,3510,3510,3510,0
|
|
20230823,173600,1909539280,3510,3510,3510,3510,0
|
|
20230823,173500,1909539280,3510,3510,3510,3510,0
|
|
20230823,173400,1909539280,3510,3510,3510,3510,0
|
|
20230823,173300,1909539280,3510,3510,3510,3510,0
|
|
20230823,173200,1909539280,3510,3510,3510,3510,0
|
|
20230823,173100,1909539280,3510,3510,3510,3510,0
|
|
20230823,173000,1909539280,3510,3510,3510,3510,3047
|
|
20230823,172900,1909539280,3510,3510,3510,3510,0
|
|
20230823,172800,1909539280,3510,3510,3510,3510,0
|
|
20230823,172700,1909539280,3510,3510,3510,3510,0
|
|
20230823,172600,1909539280,3510,3510,3510,3510,0
|
|
20230823,172500,1909539280,3510,3510,3510,3510,0
|
|
20230823,172400,1909539280,3510,3510,3510,3510,0
|
|
20230823,172300,1909539280,3510,3510,3510,3510,0
|
|
20230823,172200,1909539280,3510,3510,3510,3510,0
|
|
20230823,172100,1909539280,3510,3510,3510,3510,0
|
|
20230823,172000,1909539280,3510,3510,3510,3510,0
|
|
20230823,171900,1909539280,3510,3510,3510,3510,0
|
|
20230823,171800,1909539280,3510,3510,3510,3510,0
|
|
20230823,171700,1909539280,3510,3510,3510,3510,0
|
|
20230823,171600,1909539280,3510,3510,3510,3510,0
|
|
20230823,171500,1909539280,3510,3510,3510,3510,0
|
|
20230823,171400,1909539280,3510,3510,3510,3510,0
|
|
20230823,171300,1909539280,3510,3510,3510,3510,0
|
|
20230823,171200,1909539280,3510,3510,3510,3510,0
|
|
20230823,171100,1909539280,3510,3510,3510,3510,0
|
|
20230823,171000,1909539280,3510,3510,3510,3510,0
|
|
20230823,170900,1909539280,3510,3510,3510,3510,0
|
|
20230823,170800,1909539280,3510,3510,3510,3510,0
|
|
20230823,170700,1909539280,3510,3510,3510,3510,0
|
|
20230823,170600,1909539280,3510,3510,3510,3510,0
|
|
20230823,170500,1909539280,3510,3510,3510,3510,0
|
|
20230823,170400,1909539280,3510,3510,3510,3510,0
|
|
20230823,170300,1909539280,3510,3510,3510,3510,0
|
|
20230823,170200,1909539280,3510,3510,3510,3510,0
|
|
20230823,170100,1909539280,3510,3510,3510,3510,0
|
|
20230823,170000,1909539280,3510,3510,3510,3510,3047
|
|
20230823,165900,1909539280,3510,3510,3510,3510,0
|
|
20230823,165800,1909539280,3510,3510,3510,3510,0
|
|
20230823,165700,1909539280,3510,3510,3510,3510,0
|
|
20230823,165600,1909539280,3510,3510,3510,3510,0
|
|
20230823,165500,1909539280,3510,3510,3510,3510,0
|
|
20230823,165400,1909539280,3510,3510,3510,3510,0
|
|
20230823,165300,1909539280,3510,3510,3510,3510,0
|
|
20230823,165200,1909539280,3510,3510,3510,3510,0
|
|
20230823,165100,1909539280,3510,3510,3510,3510,0
|
|
20230823,165000,1909539280,3510,3510,3510,3510,0
|
|
20230823,164900,1909539280,3510,3510,3510,3510,0
|
|
20230823,164800,1909539280,3510,3510,3510,3510,0
|
|
20230823,164700,1909539280,3510,3510,3510,3510,0
|
|
20230823,164600,1909539280,3510,3510,3510,3510,0
|
|
20230823,164500,1909539280,3510,3510,3510,3510,0
|
|
20230823,164400,1909539280,3510,3510,3510,3510,0
|
|
20230823,164300,1909539280,3510,3510,3510,3510,0
|
|
20230823,164200,1909539280,3510,3510,3510,3510,0
|
|
20230823,164100,1909539280,3510,3510,3510,3510,0
|
|
20230823,164000,1909539280,3510,3510,3510,3510,0
|
|
20230823,163900,1909539280,3510,3510,3510,3510,0
|
|
20230823,163800,1909539280,3510,3510,3510,3510,0
|
|
20230823,163700,1909539280,3510,3510,3510,3510,0
|
|
20230823,163600,1909539280,3510,3510,3510,3510,0
|
|
20230823,163500,1909539280,3510,3510,3510,3510,0
|
|
20230823,163400,1909539280,3510,3510,3510,3510,0
|
|
20230823,163300,1909539280,3510,3510,3510,3510,0
|
|
20230823,163200,1909539280,3510,3510,3510,3510,0
|
|
20230823,163100,1909539280,3510,3510,3510,3510,0
|
|
20230823,163000,1909539280,3510,3510,3510,3510,3047
|
|
20230823,162900,1909539280,3510,3510,3510,3510,0
|
|
20230823,162800,1909539280,3510,3510,3510,3510,0
|
|
20230823,162700,1909539280,3510,3510,3510,3510,0
|
|
20230823,162600,1909539280,3510,3510,3510,3510,0
|
|
20230823,162500,1909539280,3510,3510,3510,3510,0
|
|
20230823,162400,1909539280,3510,3510,3510,3510,0
|
|
20230823,162300,1909539280,3510,3510,3510,3510,0
|
|
20230823,162200,1909539280,3510,3510,3510,3510,0
|
|
20230823,162100,1909539280,3510,3510,3510,3510,0
|
|
20230823,162000,1909539280,3510,3510,3510,3510,0
|
|
20230823,161900,1909539280,3510,3510,3510,3510,0
|
|
20230823,161800,1909539280,3510,3510,3510,3510,0
|
|
20230823,161700,1909539280,3510,3510,3510,3510,0
|
|
20230823,161600,1909539280,3510,3510,3510,3510,0
|
|
20230823,161500,1909539280,3510,3510,3510,3510,0
|
|
20230823,161400,1909539280,3510,3510,3510,3510,0
|
|
20230823,161300,1909539280,3510,3510,3510,3510,0
|
|
20230823,161200,1909539280,3510,3510,3510,3510,0
|
|
20230823,161100,1909539280,3510,3510,3510,3510,0
|
|
20230823,161000,1909539280,3510,3510,3510,3510,0
|
|
20230823,160900,1909539280,3510,3510,3510,3510,0
|
|
20230823,160800,1909539280,3510,3510,3510,3510,0
|
|
20230823,160700,1909539280,3510,3510,3510,3510,0
|
|
20230823,160600,1909539280,3510,3510,3510,3510,0
|
|
20230823,160500,1909539280,3510,3510,3510,3510,0
|
|
20230823,160400,1909539280,3510,3510,3510,3510,0
|
|
20230823,160300,1909539280,3510,3510,3510,3510,0
|
|
20230823,160200,1909539280,3510,3510,3510,3510,0
|
|
20230823,160100,1909539280,3510,3510,3510,3510,0
|
|
20230823,160000,1909539280,3510,3510,3510,3510,3047
|
|
20230823,155900,1909539280,3510,3510,3510,3510,0
|
|
20230823,155800,1909539280,3510,3510,3510,3510,0
|
|
20230823,155700,1909539280,3510,3510,3510,3510,0
|
|
20230823,155600,1909539280,3510,3510,3510,3510,0
|
|
20230823,155500,1909539280,3510,3510,3510,3510,0
|
|
20230823,155400,1909539280,3510,3510,3510,3510,0
|
|
20230823,155300,1909539280,3510,3510,3510,3510,0
|
|
20230823,155200,1909539280,3510,3510,3510,3510,0
|
|
20230823,155100,1909539280,3510,3510,3510,3510,0
|
|
20230823,155000,1909539280,3510,3510,3510,3510,0
|
|
20230823,154900,1909539280,3510,3510,3510,3510,0
|
|
20230823,154800,1909539280,3510,3510,3510,3510,0
|
|
20230823,154700,1909539280,3510,3510,3510,3510,0
|
|
20230823,154600,1909539280,3510,3510,3510,3510,0
|
|
20230823,154500,1909539280,3510,3510,3510,3510,0
|
|
20230823,154400,1909539280,3510,3510,3510,3510,0
|
|
20230823,154300,1909539280,3510,3510,3510,3510,0
|
|
20230823,154200,1909539280,3510,3510,3510,3510,0
|
|
20230823,154100,1909539280,3510,3510,3510,3510,0
|
|
20230823,154000,1909539280,3510,3510,3510,3510,0
|
|
20230823,153900,1909539280,3510,3510,3510,3510,0
|
|
20230823,153800,1909539280,3510,3510,3510,3510,0
|
|
20230823,153700,1909539280,3510,3510,3510,3510,0
|
|
20230823,153600,1909539280,3510,3510,3510,3510,0
|
|
20230823,153500,1909539280,3510,3510,3510,3510,0
|
|
20230823,153400,1909539280,3510,3510,3510,3510,0
|
|
20230823,153300,1909539280,3510,3510,3510,3510,0
|
|
20230823,153200,1909539280,3510,3510,3510,3510,0
|
|
20230823,153100,1909539280,3510,3510,3510,3510,0
|
|
20230823,153000,1909539280,3510,3510,3510,3510,6094
|
|
20230823,152900,1898844310,3500,3500,3500,3500,0
|
|
20230823,152800,1898844310,3500,3500,3500,3500,0
|
|
20230823,152700,1898844310,3500,3500,3500,3500,0
|
|
20230823,152600,1898844310,3500,3500,3500,3500,0
|
|
20230823,152500,1898844310,3500,3500,3500,3500,0
|
|
20230823,152400,1898844310,3500,3500,3500,3500,0
|
|
20230823,152300,1898844310,3500,3500,3500,3500,0
|
|
20230823,152200,1898844310,3500,3500,3500,3500,0
|
|
20230823,152100,1898844310,3500,3500,3500,3500,0
|
|
20230823,152000,1898844310,3500,3500,3500,3500,0
|
|
20230823,151900,1898844310,3500,3500,3510,3500,402
|
|
20230823,151800,1897437300,3500,3500,3500,3500,418
|
|
20230823,151700,1895974300,3510,3510,3510,3500,457
|
|
20230823,151600,1894372500,3515,3515,3515,3515,51
|
|
20230823,151500,1894193235,3505,3515,3515,3505,1114
|
|
20230823,151400,1890288555,3515,3515,3515,3515,1
|
|
20230823,151300,1890285040,3505,3510,3510,3505,939
|
|
20230823,151200,1886993595,3515,3515,3515,3515,900
|
|
20230823,151100,1883830095,3515,3515,3515,3505,299
|
|
20230823,151000,1882781300,3515,3505,3515,3505,3022
|
|
20230823,150900,1872169190,3515,3520,3520,3515,25540
|
|
20230823,150800,1782394375,3530,3530,3530,3530,2354
|
|
20230823,150700,1774084755,3530,3535,3535,3530,172
|
|
20230823,150600,1773476740,3535,3530,3535,3530,2800
|
|
20230823,150500,1763578990,3535,3525,3535,3515,281
|
|
20230823,150400,1762590225,3535,3520,3535,3520,2048
|
|
20230823,150300,1755374995,3520,3520,3520,3520,1
|
|
20230823,150200,1755371475,3515,3520,3520,3515,3277
|
|
20230823,150100,1743852815,3515,3510,3515,3510,1420
|
|
20230823,150000,1738861520,3500,3505,3510,3500,234
|
|
20230823,145900,1738041355,3505,3500,3505,3495,391
|
|
20230823,145800,1736672825,3500,3520,3520,3500,2033
|
|
20230823,145700,1729547200,3500,3510,3520,3500,4407
|
|
20230823,145600,1714107965,3505,3505,3505,3505,50
|
|
20230823,145500,1713932715,3505,3505,3505,3505,2090
|
|
20230823,145400,1706607265,3510,3505,3510,3505,47
|
|
20230823,145300,1706442325,3510,3505,3510,3505,421
|
|
20230823,145200,1704965220,3505,3505,3505,3505,21
|
|
20230823,145100,1704891615,3500,3500,3505,3500,470
|
|
20230823,145000,1703246545,3505,3500,3505,3500,150
|
|
20230823,144900,1702721045,3505,3505,3505,3505,1
|
|
20230823,144800,1702717540,3495,3490,3505,3490,3434
|
|
20230823,144700,1690718905,3490,3490,3490,3490,2812
|
|
20230823,144600,1680905025,3500,3510,3510,3500,1536
|
|
20230823,144500,1675529015,3515,3505,3515,3500,1123
|
|
20230823,144400,1671597475,3505,3515,3515,3505,1003
|
|
20230823,144300,1668076780,3515,3515,3515,3515,10
|
|
20230823,144200,1668041630,3535,3535,3535,3535,0
|
|
20230823,144100,1668041630,3535,3535,3535,3535,0
|
|
20230823,144000,1668041630,3535,3535,3535,3535,0
|
|
20230823,143900,1668041630,3535,3535,3535,3535,7
|
|
20230823,143800,1668016885,3520,3520,3520,3520,3
|
|
20230823,143700,1668006325,3535,3535,3535,3535,0
|
|
20230823,143600,1668006325,3535,3535,3535,3535,0
|
|
20230823,143500,1668006325,3535,3535,3535,3535,0
|
|
20230823,143400,1668006325,3535,3535,3535,3535,2
|
|
20230823,143300,1667999255,3535,3535,3535,3535,0
|
|
20230823,143200,1667999255,3535,3535,3535,3535,280
|
|
20230823,143100,1667009455,3540,3540,3570,3540,952
|
|
20230823,143000,1663621430,3545,3555,3565,3515,6221
|
|
20230823,142900,1641563585,3550,3510,3560,3510,3750
|
|
20230823,142800,1628277335,3505,3510,3510,3505,1001
|
|
20230823,142700,1624768825,3500,3500,3510,3500,973
|
|
20230823,142600,1621363120,3510,3510,3510,3510,100
|
|
20230823,142500,1621012120,3515,3500,3515,3500,398
|
|
20230823,142400,1619619105,3500,3490,3500,3490,2337
|
|
20230823,142300,1611450515,3490,3500,3500,3485,301
|
|
20230823,142200,1610400165,3500,3505,3505,3500,993
|
|
20230823,142100,1606924520,3515,3505,3515,3500,800
|
|
20230823,142000,1604120010,3505,3505,3505,3505,1257
|
|
20230823,141900,1599714225,3505,3500,3505,3500,1019
|
|
20230823,141800,1596147220,3500,3500,3500,3485,1582
|
|
20230823,141700,1590620925,3500,3505,3510,3480,9951
|
|
20230823,141600,1555866120,3510,3525,3525,3510,2411
|
|
20230823,141500,1547393635,3535,3535,3535,3520,1204
|
|
20230823,141400,1543151595,3535,3530,3535,3520,1202
|
|
20230823,141300,1538915060,3535,3535,3535,3535,0
|
|
20230823,141200,1538915060,3535,3535,3535,3535,0
|
|
20230823,141100,1538915060,3535,3535,3535,3535,30
|
|
20230823,141000,1538809010,3540,3540,3540,3540,100
|
|
20230823,140900,1538455010,3535,3535,3535,3535,0
|
|
20230823,140800,1538455010,3535,3540,3540,3535,172
|
|
20230823,140700,1537846890,3535,3540,3540,3535,9
|
|
20230823,140600,1537815070,3535,3535,3535,3535,0
|
|
20230823,140500,1537815070,3535,3535,3535,3535,0
|
|
20230823,140400,1537815070,3535,3535,3535,3535,210
|
|
20230823,140300,1537072720,3535,3535,3535,3535,0
|
|
20230823,140200,1537072720,3535,3535,3535,3535,193
|
|
20230823,140100,1536390465,3535,3535,3535,3535,533
|
|
20230823,140000,1534506310,3535,3535,3535,3535,74
|
|
20230823,135900,1534244720,3540,3540,3540,3540,0
|
|
20230823,135800,1534244720,3540,3540,3540,3540,0
|
|
20230823,135700,1534244720,3540,3540,3540,3540,0
|
|
20230823,135600,1534244720,3540,3565,3565,3540,394
|
|
20230823,135500,1532847020,3555,3535,3570,3535,28503
|
|
20230823,135400,1431184960,3535,3525,3535,3525,645
|
|
20230823,135300,1428911325,3525,3525,3525,3525,450
|
|
20230823,135200,1427325075,3530,3530,3535,3530,36
|
|
20230823,135100,1427197950,3530,3530,3530,3520,1101
|
|
20230823,135000,1423313555,3535,3535,3535,3535,600
|
|
20230823,134900,1421192555,3530,3530,3530,3530,107
|
|
20230823,134800,1420814845,3535,3540,3540,3530,2289
|
|
20230823,134700,1412730780,3540,3545,3545,3540,388
|
|
20230823,134600,1411355820,3545,3535,3550,3530,1045
|
|
20230823,134500,1407661640,3530,3520,3530,3510,2022
|
|
20230823,134400,1400542840,3520,3515,3520,3510,608
|
|
20230823,134300,1398405940,3520,3530,3530,3520,4465
|
|
20230823,134200,1382683595,3530,3545,3545,3530,2165
|
|
20230823,134100,1375020350,3555,3555,3555,3555,0
|
|
20230823,134000,1375020350,3555,3555,3555,3555,0
|
|
20230823,133900,1375020350,3555,3555,3555,3555,0
|
|
20230823,133800,1375020350,3555,3535,3555,3535,12
|
|
20230823,133700,1374977910,3555,3555,3555,3555,1
|
|
20230823,133600,1374974355,3530,3530,3530,3530,0
|
|
20230823,133500,1374974355,3530,3540,3540,3525,5057
|
|
20230823,133400,1357112460,3560,3540,3560,3535,2498
|
|
20230823,133300,1348261425,3545,3545,3545,3545,0
|
|
20230823,133200,1348261425,3545,3545,3545,3545,2000
|
|
20230823,133100,1341171425,3545,3550,3565,3545,1683
|
|
20230823,133000,1335187185,3540,3540,3540,3540,0
|
|
20230823,132900,1335187185,3540,3540,3540,3540,2589
|
|
20230823,132800,1326022125,3540,3540,3540,3540,2510
|
|
20230823,132700,1317136725,3540,3545,3545,3540,11459
|
|
20230823,132600,1276570505,3545,3545,3545,3545,7
|
|
20230823,132500,1276545690,3545,3550,3550,3545,109
|
|
20230823,132400,1276158785,3550,3550,3550,3545,1511
|
|
20230823,132300,1270796235,3550,3550,3550,3550,0
|
|
20230823,132200,1270796235,3550,3550,3550,3550,10
|
|
20230823,132100,1270760735,3550,3550,3550,3550,0
|
|
20230823,132000,1270760735,3550,3550,3550,3545,1100
|
|
20230823,131900,1266858235,3550,3550,3550,3550,0
|
|
20230823,131800,1266858235,3550,3550,3550,3550,0
|
|
20230823,131700,1266858235,3550,3550,3550,3550,0
|
|
20230823,131600,1266858235,3550,3550,3550,3550,563
|
|
20230823,131500,1264859585,3550,3560,3560,3550,700
|
|
20230823,131400,1262371780,3560,3555,3560,3555,1333
|
|
20230823,131300,1257627225,3555,3555,3555,3555,201
|
|
20230823,131200,1256912670,3555,3555,3555,3555,56
|
|
20230823,131100,1256713590,3555,3555,3555,3555,0
|
|
20230823,131000,1256713590,3555,3555,3555,3555,0
|
|
20230823,130900,1256713590,3555,3555,3555,3555,0
|
|
20230823,130800,1256713590,3555,3555,3555,3555,1
|
|
20230823,130700,1256710035,3540,3550,3550,3540,4394
|
|
20230823,130600,1241121295,3545,3545,3545,3545,0
|
|
20230823,130500,1241121295,3545,3545,3545,3545,2087
|
|
20230823,130400,1233722880,3550,3550,3550,3550,5
|
|
20230823,130300,1233705130,3550,3550,3550,3550,605
|
|
20230823,130200,1231557380,3550,3550,3550,3545,2285
|
|
20230823,130100,1223450630,3550,3550,3550,3550,421
|
|
20230823,130000,1221956080,3550,3550,3550,3550,0
|
|
20230823,125900,1221956080,3550,3550,3550,3545,1514
|
|
20230823,125800,1216581450,3545,3550,3550,3545,152
|
|
20230823,125700,1216041910,3545,3545,3545,3545,164
|
|
20230823,125600,1215460530,3555,3550,3555,3550,534
|
|
20230823,125500,1213564825,3550,3550,3550,3550,763
|
|
20230823,125400,1210856175,3555,3555,3555,3555,84
|
|
20230823,125300,1210557555,3550,3555,3555,3550,32
|
|
20230823,125200,1210443810,3555,3555,3555,3555,1
|
|
20230823,125100,1210440255,3550,3550,3550,3550,1
|
|
20230823,125000,1210436705,3555,3555,3555,3555,31
|
|
20230823,124900,1210326500,3550,3555,3555,3550,832
|
|
20230823,124800,1207372895,3550,3550,3555,3550,710
|
|
20230823,124700,1204852385,3545,3545,3545,3545,0
|
|
20230823,124600,1204852385,3545,3550,3550,3545,5544
|
|
20230823,124500,1185195755,3555,3550,3555,3550,114
|
|
20230823,124400,1184791050,3550,3550,3550,3550,9
|
|
20230823,124300,1184759100,3550,3545,3550,3545,597
|
|
20230823,124200,1182642325,3545,3545,3545,3540,7678
|
|
20230823,124100,1155448815,3540,3555,3555,3540,17338
|
|
20230823,124000,1093969810,3560,3560,3560,3560,0
|
|
20230823,123900,1093969810,3560,3560,3560,3560,1605
|
|
20230823,123800,1088256010,3560,3560,3560,3560,0
|
|
20230823,123700,1088256010,3560,3560,3560,3560,243
|
|
20230823,123600,1087390930,3560,3560,3560,3560,1
|
|
20230823,123500,1087387370,3555,3555,3555,3555,500
|
|
20230823,123400,1085609870,3555,3555,3555,3555,0
|
|
20230823,123300,1085609870,3555,3555,3555,3555,149
|
|
20230823,123200,1085080175,3555,3555,3555,3555,700
|
|
20230823,123100,1082591675,3555,3555,3555,3555,0
|
|
20230823,123000,1082591675,3555,3555,3555,3555,0
|
|
20230823,122900,1082591675,3555,3555,3555,3555,0
|
|
20230823,122800,1082591675,3555,3555,3555,3555,7
|
|
20230823,122700,1082566790,3550,3550,3550,3550,151
|
|
20230823,122600,1082030740,3555,3550,3555,3550,2087
|
|
20230823,122500,1074621835,3555,3555,3555,3555,3
|
|
20230823,122400,1074611170,3545,3555,3560,3545,8320
|
|
20230823,122300,1045065190,3560,3560,3560,3560,433
|
|
20230823,122200,1043523710,3560,3560,3560,3560,1856
|
|
20230823,122100,1036916350,3565,3560,3565,3560,2001
|
|
20230823,122000,1029792785,3560,3560,3560,3560,4030
|
|
20230823,121900,1015445985,3565,3565,3565,3565,113
|
|
20230823,121800,1015043140,3565,3565,3565,3565,314
|
|
20230823,121700,1013923730,3565,3565,3565,3565,500
|
|
20230823,121600,1012141230,3570,3570,3570,3570,215
|
|
20230823,121500,1011373680,3575,3575,3575,3575,0
|
|
20230823,121400,1011373680,3575,3575,3575,3575,1
|
|
20230823,121300,1011370105,3575,3575,3575,3575,0
|
|
20230823,121200,1011370105,3575,3575,3575,3575,0
|
|
20230823,121100,1011370105,3575,3565,3575,3565,501
|
|
20230823,121000,1009584030,3565,3570,3570,3565,220
|
|
20230823,120900,1008799720,3570,3565,3570,3565,964
|
|
20230823,120800,1005360770,3575,3575,3575,3575,6
|
|
20230823,120700,1005339320,3575,3575,3575,3575,0
|
|
20230823,120600,1005339320,3575,3580,3580,3575,404
|
|
20230823,120500,1003895015,3585,3585,3585,3585,300
|
|
20230823,120400,1002819515,3585,3585,3585,3585,6
|
|
20230823,120300,1002798005,3585,3585,3585,3585,0
|
|
20230823,120200,1002798005,3585,3570,3585,3570,2345
|
|
20230823,120100,994412230,3570,3570,3570,3570,1000
|
|
20230823,120000,990842230,3570,3570,3570,3570,898
|
|
20230823,115900,987636370,3570,3570,3570,3570,700
|
|
20230823,115800,985137370,3570,3570,3570,3570,120
|
|
20230823,115700,984708970,3575,3575,3575,3570,341
|
|
20230823,115600,983491475,3575,3580,3580,3570,421
|
|
20230823,115500,981988080,3580,3575,3585,3570,1632
|
|
20230823,115400,976148970,3580,3580,3580,3575,23
|
|
20230823,115300,976066650,3585,3580,3585,3580,6873
|
|
20230823,115200,951460475,3580,3580,3580,3580,1
|
|
20230823,115100,951456895,3575,3575,3575,3575,0
|
|
20230823,115000,951456895,3575,3575,3575,3575,2308
|
|
20230823,114900,943205795,3575,3575,3575,3570,1287
|
|
20230823,114800,938605070,3575,3575,3575,3575,970
|
|
20230823,114700,935137320,3575,3575,3575,3575,1
|
|
20230823,114600,935133745,3565,3565,3565,3565,561
|
|
20230823,114500,933133780,3565,3575,3575,3565,573
|
|
20230823,114400,931090995,3580,3575,3580,3575,1001
|
|
20230823,114300,927512415,3580,3580,3580,3580,0
|
|
20230823,114200,927512415,3580,3580,3580,3580,0
|
|
20230823,114100,927512415,3580,3565,3580,3565,135
|
|
20230823,114000,927031125,3565,3560,3565,3560,1239
|
|
20230823,113900,922620280,3560,3560,3560,3560,17
|
|
20230823,113800,922559760,3560,3560,3560,3560,22
|
|
20230823,113700,922481440,3560,3560,3560,3560,0
|
|
20230823,113600,922481440,3560,3560,3560,3560,1
|
|
20230823,113500,922477880,3560,3550,3560,3550,2320
|
|
20230823,113400,914238775,3550,3550,3550,3550,79
|
|
20230823,113300,913958325,3550,3560,3560,3550,186
|
|
20230823,113200,913297360,3565,3570,3570,3565,188
|
|
20230823,113100,912626720,3575,3575,3575,3575,1
|
|
20230823,113000,912623145,3560,3560,3560,3560,12
|
|
20230823,112900,912580425,3560,3575,3575,3560,2699
|
|
20230823,112800,902959080,3580,3580,3580,3580,2794
|
|
20230823,112700,892956560,3580,3580,3590,3580,886
|
|
20230823,112600,889784180,3590,3585,3590,3580,2908
|
|
20230823,112500,879365430,3585,3585,3585,3580,607
|
|
20230823,112400,877191835,3585,3585,3585,3585,100
|
|
20230823,112300,876833335,3580,3585,3585,3580,1900
|
|
20230823,112200,870026415,3590,3590,3590,3590,100
|
|
20230823,112100,869667415,3590,3590,3590,3590,0
|
|
20230823,112000,869667415,3590,3585,3590,3585,486
|
|
20230823,111900,867925100,3585,3590,3590,3585,1000
|
|
20230823,111800,864339150,3590,3595,3595,3590,1823
|
|
20230823,111700,857794080,3595,3595,3595,3595,243
|
|
20230823,111600,856920495,3595,3600,3605,3595,5350
|
|
20230823,111500,837660515,3600,3600,3605,3600,3934
|
|
20230823,111400,823493170,3600,3605,3610,3600,2437
|
|
20230823,111300,814718080,3610,3605,3610,3605,104
|
|
20230823,111200,814343140,3610,3605,3610,3600,716
|
|
20230823,111100,811759285,3610,3615,3615,3610,364
|
|
20230823,111000,810445030,3615,3620,3620,3610,1203
|
|
20230823,110900,806093715,3620,3605,3620,3605,3412
|
|
20230823,110800,793771875,3610,3610,3610,3610,101
|
|
20230823,110700,793407265,3605,3610,3610,3605,967
|
|
20230823,110600,789916485,3605,3605,3605,3605,2280
|
|
20230823,110500,781697085,3610,3610,3610,3610,355
|
|
20230823,110400,780415535,3610,3590,3615,3590,33999
|
|
20230823,110300,657866045,3585,3580,3585,3580,1488
|
|
20230823,110200,652536465,3580,3580,3580,3580,0
|
|
20230823,110100,652536465,3580,3585,3585,3580,513
|
|
20230823,110000,650698240,3585,3590,3590,3585,905
|
|
20230823,105900,647449690,3595,3595,3595,3595,0
|
|
20230823,105800,647449690,3595,3595,3595,3595,36
|
|
20230823,105700,647320270,3590,3590,3595,3590,988
|
|
20230823,105600,643772810,3585,3585,3585,3585,1189
|
|
20230823,105500,639510245,3580,3580,3580,3580,100
|
|
20230823,105400,639152245,3580,3580,3580,3580,134
|
|
20230823,105300,638672525,3580,3580,3580,3580,142
|
|
20230823,105200,638164165,3580,3580,3580,3580,9
|
|
20230823,105100,638131945,3580,3580,3580,3580,0
|
|
20230823,105000,638131945,3580,3580,3580,3580,1856
|
|
20230823,104900,631487465,3580,3580,3580,3580,200
|
|
20230823,104800,630771465,3580,3570,3580,3570,4229
|
|
20230823,104700,615638010,3580,3575,3585,3570,659
|
|
20230823,104600,613284400,3565,3590,3590,3565,3106
|
|
20230823,104500,602174680,3595,3585,3595,3585,526
|
|
20230823,104400,600288960,3585,3585,3585,3585,0
|
|
20230823,104300,600288960,3585,3590,3590,3585,2513
|
|
20230823,104200,591277030,3595,3595,3595,3595,2087
|
|
20230823,104100,583774265,3600,3600,3600,3600,0
|
|
20230823,104000,583774265,3600,3600,3600,3600,0
|
|
20230823,103900,583774265,3600,3595,3600,3595,78
|
|
20230823,103800,583493560,3600,3600,3600,3600,25
|
|
20230823,103700,583403560,3605,3610,3610,3600,2524
|
|
20230823,103600,574304900,3610,3610,3610,3610,1337
|
|
20230823,103500,569478330,3610,3610,3610,3610,960
|
|
20230823,103400,566012730,3610,3605,3610,3605,3169
|
|
20230823,103300,554581770,3605,3600,3605,3600,477
|
|
20230823,103200,552863185,3600,3600,3600,3600,100
|
|
20230823,103100,552503185,3610,3605,3615,3605,8565
|
|
20230823,103000,521578790,3605,3590,3605,3590,12454
|
|
20230823,102900,476749540,3580,3585,3585,3580,1110
|
|
20230823,102800,472775665,3585,3590,3590,3585,514
|
|
20230823,102700,470930505,3590,3590,3590,3590,528
|
|
20230823,102600,469034985,3590,3595,3600,3590,1652
|
|
20230823,102500,463093375,3595,3590,3595,3590,3764
|
|
20230823,102400,449569025,3590,3580,3590,3580,2369
|
|
20230823,102300,441065565,3580,3575,3580,3570,709
|
|
20230823,102200,438531990,3580,3580,3580,3580,1
|
|
20230823,102100,438528410,3580,3585,3585,3580,280
|
|
20230823,102000,437525285,3585,3585,3590,3585,1743
|
|
20230823,101900,431269790,3585,3575,3585,3575,2961
|
|
20230823,101800,420666695,3575,3565,3575,3565,11729
|
|
20230823,101700,378779110,3560,3555,3560,3555,2002
|
|
20230823,101600,371656995,3550,3555,3555,3540,8041
|
|
20230823,101500,343155165,3550,3550,3550,3550,10
|
|
20230823,101400,343119665,3550,3550,3550,3550,569
|
|
20230823,101300,341099715,3550,3550,3550,3550,0
|
|
20230823,101200,341099715,3550,3550,3550,3550,0
|
|
20230823,101100,341099715,3550,3550,3550,3550,3351
|
|
20230823,101000,329203665,3545,3540,3545,3540,1208
|
|
20230823,100900,324921940,3540,3540,3540,3540,10
|
|
20230823,100800,324886540,3540,3540,3540,3540,48
|
|
20230823,100700,324716620,3535,3540,3540,3535,12
|
|
20230823,100600,324674145,3535,3540,3540,3520,5626
|
|
20230823,100500,304834845,3545,3545,3545,3545,0
|
|
20230823,100400,304834845,3545,3545,3545,3545,0
|
|
20230823,100300,304834845,3545,3545,3545,3545,1
|
|
20230823,100200,304831300,3535,3540,3540,3535,5000
|
|
20230823,100100,287154780,3550,3550,3550,3550,20
|
|
20230823,100000,287083780,3550,3550,3550,3550,1
|
|
20230823,095900,287080230,3550,3550,3550,3550,1
|
|
20230823,095800,287076680,3545,3545,3545,3545,506
|
|
20230823,095700,285282910,3535,3535,3535,3535,794
|
|
20230823,095600,282476120,3540,3540,3540,3540,0
|
|
20230823,095500,282476120,3540,3540,3540,3540,38
|
|
20230823,095400,282341600,3545,3545,3555,3545,1131
|
|
20230823,095300,278331695,3555,3555,3555,3555,0
|
|
20230823,095200,278331695,3555,3545,3555,3540,1581
|
|
20230823,095100,272729685,3540,3540,3540,3540,144
|
|
20230823,095000,272219925,3545,3545,3560,3545,820
|
|
20230823,094900,269313010,3540,3540,3540,3540,0
|
|
20230823,094800,269313010,3540,3550,3550,3540,1616
|
|
20230823,094700,263583855,3550,3560,3560,3550,2105
|
|
20230823,094600,256100055,3560,3560,3560,3560,20
|
|
20230823,094500,256028855,3560,3530,3560,3525,5034
|
|
20230823,094400,238177630,3530,3535,3540,3530,4445
|
|
20230823,094300,222447890,3535,3535,3535,3535,145
|
|
20230823,094200,221935315,3540,3520,3540,3520,515
|
|
20230823,094100,220122415,3540,3515,3540,3515,578
|
|
20230823,094000,218083795,3515,3515,3515,3515,20
|
|
20230823,093900,218013495,3545,3520,3545,3515,667
|
|
20230823,093800,215668920,3515,3515,3515,3515,0
|
|
20230823,093700,215668920,3515,3545,3545,3515,1635
|
|
20230823,093600,209897090,3545,3545,3545,3545,7
|
|
20230823,093500,209872275,3545,3545,3550,3545,1422
|
|
20230823,093400,204831225,3540,3555,3555,3540,448
|
|
20230823,093300,203240085,3555,3540,3555,3540,107
|
|
20230823,093200,202861230,3540,3550,3555,3525,2995
|
|
20230823,093100,192287985,3550,3540,3550,3530,66
|
|
20230823,093000,192054835,3540,3550,3550,3540,1839
|
|
20230823,092900,185544755,3540,3540,3540,3530,890
|
|
20230823,092800,182397135,3535,3545,3545,3535,988
|
|
20230823,092700,178901435,3540,3540,3540,3540,9
|
|
20230823,092600,178869575,3550,3550,3550,3550,107
|
|
20230823,092500,178489725,3530,3530,3530,3530,1
|
|
20230823,092400,178486195,3530,3530,3530,3530,705
|
|
20230823,092300,175997545,3550,3530,3550,3530,2075
|
|
20230823,092200,168671695,3530,3530,3530,3520,1864
|
|
20230823,092100,162096445,3555,3545,3555,3520,2078
|
|
20230823,092000,154742545,3565,3545,3565,3545,600
|
|
20230823,091900,152612955,3545,3555,3565,3545,2568
|
|
20230823,091800,143496110,3565,3570,3570,3565,1592
|
|
20230823,091700,137816510,3570,3570,3570,3555,473
|
|
20230823,091600,136130010,3575,3575,3575,3560,1427
|
|
20230823,091500,131029720,3580,3580,3595,3580,2878
|
|
20230823,091400,120696670,3575,3570,3595,3570,2486
|
|
20230823,091300,111781030,3570,3550,3570,3550,475
|
|
20230823,091200,110092565,3545,3515,3545,3515,6749
|
|
20230823,091100,86276675,3515,3520,3520,3510,905
|
|
20230823,091000,83093295,3520,3510,3520,3510,307
|
|
20230823,090900,82015665,3510,3515,3515,3505,1800
|
|
20230823,090800,75697655,3500,3500,3500,3500,20
|
|
20230823,090700,75627655,3525,3525,3525,3525,1
|
|
20230823,090600,75624130,3500,3530,3530,3500,6279
|
|
20230823,090500,53632135,3530,3530,3535,3500,842
|
|
20230823,090400,50667700,3490,3485,3490,3480,1429
|
|
20230823,090300,45682020,3460,3480,3480,3460,5500
|
|
20230823,090200,26593095,3500,3475,3500,3475,51
|
|
20230823,090100,26415845,3535,3495,3550,3470,4506
|
|
20230823,090000,10696940,3495,3480,3500,3480,3066
|