627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,192400,1741793855,3490,3490,3490,3490,18269
|
|
20230823,192300,1741793855,3490,3490,3490,3490,0
|
|
20230823,192200,1741793855,3490,3490,3490,3490,0
|
|
20230823,192100,1741793855,3490,3490,3490,3490,0
|
|
20230823,192000,1741793855,3490,3490,3490,3490,0
|
|
20230823,191900,1741793855,3490,3490,3490,3490,0
|
|
20230823,191800,1741793855,3490,3490,3490,3490,0
|
|
20230823,191700,1741793855,3490,3490,3490,3490,0
|
|
20230823,191600,1741793855,3490,3490,3490,3490,0
|
|
20230823,191500,1741793855,3490,3490,3490,3490,0
|
|
20230823,191400,1741793855,3490,3490,3490,3490,0
|
|
20230823,191300,1741793855,3490,3490,3490,3490,0
|
|
20230823,191200,1741793855,3490,3490,3490,3490,0
|
|
20230823,191100,1741793855,3490,3490,3490,3490,0
|
|
20230823,191000,1741793855,3490,3490,3490,3490,0
|
|
20230823,190900,1741793855,3490,3490,3490,3490,0
|
|
20230823,190800,1741793855,3490,3490,3490,3490,0
|
|
20230823,190700,1741793855,3490,3490,3490,3490,0
|
|
20230823,190600,1741793855,3490,3490,3490,3490,0
|
|
20230823,190500,1741793855,3490,3490,3490,3490,0
|
|
20230823,190400,1741793855,3490,3490,3490,3490,0
|
|
20230823,190300,1741793855,3490,3490,3490,3490,0
|
|
20230823,190200,1741793855,3490,3490,3490,3490,0
|
|
20230823,190100,1741793855,3490,3490,3490,3490,0
|
|
20230823,190000,1741793855,3490,3490,3490,3490,0
|
|
20230823,185900,1741793855,3490,3490,3490,3490,0
|
|
20230823,185800,1741793855,3490,3490,3490,3490,0
|
|
20230823,185700,1741793855,3490,3490,3490,3490,0
|
|
20230823,185600,1741793855,3490,3490,3490,3490,0
|
|
20230823,185500,1741793855,3490,3490,3490,3490,0
|
|
20230823,185400,1741793855,3490,3490,3490,3490,18269
|
|
20230823,185300,1741793855,3490,3490,3490,3490,0
|
|
20230823,185200,1741793855,3490,3490,3490,3490,0
|
|
20230823,185100,1741793855,3490,3490,3490,3490,0
|
|
20230823,185000,1741793855,3490,3490,3490,3490,0
|
|
20230823,184900,1741793855,3490,3490,3490,3490,0
|
|
20230823,184800,1741793855,3490,3490,3490,3490,0
|
|
20230823,184700,1741793855,3490,3490,3490,3490,0
|
|
20230823,184600,1741793855,3490,3490,3490,3490,0
|
|
20230823,184500,1741793855,3490,3490,3490,3490,0
|
|
20230823,184400,1741793855,3490,3490,3490,3490,0
|
|
20230823,184300,1741793855,3490,3490,3490,3490,0
|
|
20230823,184200,1741793855,3490,3490,3490,3490,0
|
|
20230823,184100,1741793855,3490,3490,3490,3490,0
|
|
20230823,184000,1741793855,3490,3490,3490,3490,0
|
|
20230823,183900,1741793855,3490,3490,3490,3490,0
|
|
20230823,183800,1741793855,3490,3490,3490,3490,0
|
|
20230823,183700,1741793855,3490,3490,3490,3490,0
|
|
20230823,183600,1741793855,3490,3490,3490,3490,0
|
|
20230823,183500,1741793855,3490,3490,3490,3490,0
|
|
20230823,183400,1741793855,3490,3490,3490,3490,0
|
|
20230823,183300,1741793855,3490,3490,3490,3490,0
|
|
20230823,183200,1741793855,3490,3490,3490,3490,0
|
|
20230823,183100,1741793855,3490,3490,3490,3490,0
|
|
20230823,183000,1741793855,3490,3490,3490,3490,0
|
|
20230823,182900,1741793855,3490,3490,3490,3490,0
|
|
20230823,182800,1741793855,3490,3490,3490,3490,0
|
|
20230823,182700,1741793855,3490,3490,3490,3490,0
|
|
20230823,182600,1741793855,3490,3490,3490,3490,0
|
|
20230823,182500,1741793855,3490,3490,3490,3490,0
|
|
20230823,182400,1741793855,3490,3490,3490,3490,18269
|
|
20230823,182300,1741793855,3490,3490,3490,3490,0
|
|
20230823,182200,1741793855,3490,3490,3490,3490,0
|
|
20230823,182100,1741793855,3490,3490,3490,3490,0
|
|
20230823,182000,1741793855,3490,3490,3490,3490,0
|
|
20230823,181900,1741793855,3490,3490,3490,3490,0
|
|
20230823,181800,1741793855,3490,3490,3490,3490,0
|
|
20230823,181700,1741793855,3490,3490,3490,3490,0
|
|
20230823,181600,1741793855,3490,3490,3490,3490,0
|
|
20230823,181500,1741793855,3490,3490,3490,3490,0
|
|
20230823,181400,1741793855,3490,3490,3490,3490,0
|
|
20230823,181300,1741793855,3490,3490,3490,3490,0
|
|
20230823,181200,1741793855,3490,3490,3490,3490,0
|
|
20230823,181100,1741793855,3490,3490,3490,3490,0
|
|
20230823,181000,1741793855,3490,3490,3490,3490,0
|
|
20230823,180900,1741793855,3490,3490,3490,3490,0
|
|
20230823,180800,1741793855,3490,3490,3490,3490,0
|
|
20230823,180700,1741793855,3490,3490,3490,3490,0
|
|
20230823,180600,1741793855,3490,3490,3490,3490,0
|
|
20230823,180500,1741793855,3490,3490,3490,3490,0
|
|
20230823,180400,1741793855,3490,3490,3490,3490,0
|
|
20230823,180300,1741793855,3490,3490,3490,3490,0
|
|
20230823,180200,1741793855,3490,3490,3490,3490,0
|
|
20230823,180100,1741793855,3490,3490,3490,3490,0
|
|
20230823,180000,1741793855,3490,3490,3490,3490,0
|
|
20230823,175900,1741793855,3490,3490,3490,3490,0
|
|
20230823,175800,1741793855,3490,3490,3490,3490,0
|
|
20230823,175700,1741793855,3490,3490,3490,3490,0
|
|
20230823,175600,1741793855,3490,3490,3490,3490,0
|
|
20230823,175500,1741793855,3490,3490,3490,3490,0
|
|
20230823,175400,1741793855,3490,3490,3490,3490,18269
|
|
20230823,175300,1741793855,3490,3490,3490,3490,0
|
|
20230823,175200,1741793855,3490,3490,3490,3490,0
|
|
20230823,175100,1741793855,3490,3490,3490,3490,0
|
|
20230823,175000,1741793855,3490,3490,3490,3490,0
|
|
20230823,174900,1741793855,3490,3490,3490,3490,0
|
|
20230823,174800,1741793855,3490,3490,3490,3490,0
|
|
20230823,174700,1741793855,3490,3490,3490,3490,0
|
|
20230823,174600,1741793855,3490,3490,3490,3490,0
|
|
20230823,174500,1741793855,3490,3490,3490,3490,0
|
|
20230823,174400,1741793855,3490,3490,3490,3490,0
|
|
20230823,174300,1741793855,3490,3490,3490,3490,0
|
|
20230823,174200,1741793855,3490,3490,3490,3490,0
|
|
20230823,174100,1741793855,3490,3490,3490,3490,0
|
|
20230823,174000,1741793855,3490,3490,3490,3490,0
|
|
20230823,173900,1741793855,3490,3490,3490,3490,0
|
|
20230823,173800,1741793855,3490,3490,3490,3490,0
|
|
20230823,173700,1741793855,3490,3490,3490,3490,0
|
|
20230823,173600,1741793855,3490,3490,3490,3490,0
|
|
20230823,173500,1741793855,3490,3490,3490,3490,0
|
|
20230823,173400,1741793855,3490,3490,3490,3490,0
|
|
20230823,173300,1741793855,3490,3490,3490,3490,0
|
|
20230823,173200,1741793855,3490,3490,3490,3490,0
|
|
20230823,173100,1741793855,3490,3490,3490,3490,0
|
|
20230823,173000,1741793855,3490,3490,3490,3490,0
|
|
20230823,172900,1741793855,3490,3490,3490,3490,0
|
|
20230823,172800,1741793855,3490,3490,3490,3490,0
|
|
20230823,172700,1741793855,3490,3490,3490,3490,0
|
|
20230823,172600,1741793855,3490,3490,3490,3490,0
|
|
20230823,172500,1741793855,3490,3490,3490,3490,0
|
|
20230823,172400,1741793855,3490,3490,3490,3490,18269
|
|
20230823,172300,1741793855,3490,3490,3490,3490,0
|
|
20230823,172200,1741793855,3490,3490,3490,3490,0
|
|
20230823,172100,1741793855,3490,3490,3490,3490,0
|
|
20230823,172000,1741793855,3490,3490,3490,3490,0
|
|
20230823,171900,1741793855,3490,3490,3490,3490,0
|
|
20230823,171800,1741793855,3490,3490,3490,3490,0
|
|
20230823,171700,1741793855,3490,3490,3490,3490,0
|
|
20230823,171600,1741793855,3490,3490,3490,3490,0
|
|
20230823,171500,1741793855,3490,3490,3490,3490,0
|
|
20230823,171400,1741793855,3490,3490,3490,3490,0
|
|
20230823,171300,1741793855,3490,3490,3490,3490,0
|
|
20230823,171200,1741793855,3490,3490,3490,3490,0
|
|
20230823,171100,1741793855,3490,3490,3490,3490,0
|
|
20230823,171000,1741793855,3490,3490,3490,3490,0
|
|
20230823,170900,1741793855,3490,3490,3490,3490,0
|
|
20230823,170800,1741793855,3490,3490,3490,3490,0
|
|
20230823,170700,1741793855,3490,3490,3490,3490,0
|
|
20230823,170600,1741793855,3490,3490,3490,3490,0
|
|
20230823,170500,1741793855,3490,3490,3490,3490,0
|
|
20230823,170400,1741793855,3490,3490,3490,3490,0
|
|
20230823,170300,1741793855,3490,3490,3490,3490,0
|
|
20230823,170200,1741793855,3490,3490,3490,3490,0
|
|
20230823,170100,1741793855,3490,3490,3490,3490,0
|
|
20230823,170000,1741793855,3490,3490,3490,3490,0
|
|
20230823,165900,1741793855,3490,3490,3490,3490,0
|
|
20230823,165800,1741793855,3490,3490,3490,3490,0
|
|
20230823,165700,1741793855,3490,3490,3490,3490,0
|
|
20230823,165600,1741793855,3490,3490,3490,3490,0
|
|
20230823,165500,1741793855,3490,3490,3490,3490,0
|
|
20230823,165400,1741793855,3490,3490,3490,3490,18269
|
|
20230823,165300,1741793855,3490,3490,3490,3490,0
|
|
20230823,165200,1741793855,3490,3490,3490,3490,0
|
|
20230823,165100,1741793855,3490,3490,3490,3490,0
|
|
20230823,165000,1741793855,3490,3490,3490,3490,0
|
|
20230823,164900,1741793855,3490,3490,3490,3490,0
|
|
20230823,164800,1741793855,3490,3490,3490,3490,0
|
|
20230823,164700,1741793855,3490,3490,3490,3490,0
|
|
20230823,164600,1741793855,3490,3490,3490,3490,0
|
|
20230823,164500,1741793855,3490,3490,3490,3490,0
|
|
20230823,164400,1741793855,3490,3490,3490,3490,0
|
|
20230823,164300,1741793855,3490,3490,3490,3490,0
|
|
20230823,164200,1741793855,3490,3490,3490,3490,0
|
|
20230823,164100,1741793855,3490,3490,3490,3490,0
|
|
20230823,164000,1741793855,3490,3490,3490,3490,0
|
|
20230823,163900,1741793855,3490,3490,3490,3490,0
|
|
20230823,163800,1741793855,3490,3490,3490,3490,0
|
|
20230823,163700,1741793855,3490,3490,3490,3490,0
|
|
20230823,163600,1741793855,3490,3490,3490,3490,0
|
|
20230823,163500,1741793855,3490,3490,3490,3490,0
|
|
20230823,163400,1741793855,3490,3490,3490,3490,0
|
|
20230823,163300,1741793855,3490,3490,3490,3490,0
|
|
20230823,163200,1741793855,3490,3490,3490,3490,0
|
|
20230823,163100,1741793855,3490,3490,3490,3490,0
|
|
20230823,163000,1741793855,3490,3490,3490,3490,0
|
|
20230823,162900,1741793855,3490,3490,3490,3490,0
|
|
20230823,162800,1741793855,3490,3490,3490,3490,0
|
|
20230823,162700,1741793855,3490,3490,3490,3490,0
|
|
20230823,162600,1741793855,3490,3490,3490,3490,0
|
|
20230823,162500,1741793855,3490,3490,3490,3490,0
|
|
20230823,162400,1741793855,3490,3490,3490,3490,18269
|
|
20230823,162300,1741793855,3490,3490,3490,3490,0
|
|
20230823,162200,1741793855,3490,3490,3490,3490,0
|
|
20230823,162100,1741793855,3490,3490,3490,3490,0
|
|
20230823,162000,1741793855,3490,3490,3490,3490,0
|
|
20230823,161900,1741793855,3490,3490,3490,3490,0
|
|
20230823,161800,1741793855,3490,3490,3490,3490,0
|
|
20230823,161700,1741793855,3490,3490,3490,3490,0
|
|
20230823,161600,1741793855,3490,3490,3490,3490,0
|
|
20230823,161500,1741793855,3490,3490,3490,3490,0
|
|
20230823,161400,1741793855,3490,3490,3490,3490,0
|
|
20230823,161300,1741793855,3490,3490,3490,3490,0
|
|
20230823,161200,1741793855,3490,3490,3490,3490,0
|
|
20230823,161100,1741793855,3490,3490,3490,3490,0
|
|
20230823,161000,1741793855,3490,3490,3490,3490,0
|
|
20230823,160900,1741793855,3490,3490,3490,3490,0
|
|
20230823,160800,1741793855,3490,3490,3490,3490,0
|
|
20230823,160700,1741793855,3490,3490,3490,3490,0
|
|
20230823,160600,1741793855,3490,3490,3490,3490,0
|
|
20230823,160500,1741793855,3490,3490,3490,3490,0
|
|
20230823,160400,1741793855,3490,3490,3490,3490,0
|
|
20230823,160300,1741793855,3490,3490,3490,3490,0
|
|
20230823,160200,1741793855,3490,3490,3490,3490,0
|
|
20230823,160100,1741793855,3490,3490,3490,3490,0
|
|
20230823,160000,1741793855,3490,3490,3490,3490,0
|
|
20230823,155900,1741793855,3490,3490,3490,3490,0
|
|
20230823,155800,1741793855,3490,3490,3490,3490,0
|
|
20230823,155700,1741793855,3490,3490,3490,3490,0
|
|
20230823,155600,1741793855,3490,3490,3490,3490,0
|
|
20230823,155500,1741793855,3490,3490,3490,3490,0
|
|
20230823,155400,1741793855,3490,3490,3490,3490,18269
|
|
20230823,155300,1741793855,3490,3490,3490,3490,0
|
|
20230823,155200,1741793855,3490,3490,3490,3490,0
|
|
20230823,155100,1741793855,3490,3490,3490,3490,0
|
|
20230823,155000,1741793855,3490,3490,3490,3490,0
|
|
20230823,154900,1741793855,3490,3490,3490,3490,0
|
|
20230823,154800,1741793855,3490,3490,3490,3490,0
|
|
20230823,154700,1741793855,3490,3490,3490,3490,0
|
|
20230823,154600,1741793855,3490,3490,3490,3490,0
|
|
20230823,154500,1741793855,3490,3490,3490,3490,0
|
|
20230823,154400,1741793855,3490,3490,3490,3490,0
|
|
20230823,154300,1741793855,3490,3490,3490,3490,0
|
|
20230823,154200,1741793855,3490,3490,3490,3490,0
|
|
20230823,154100,1741793855,3490,3490,3490,3490,0
|
|
20230823,154000,1741793855,3490,3490,3490,3490,0
|
|
20230823,153900,1741793855,3490,3490,3490,3490,0
|
|
20230823,153800,1741793855,3490,3490,3490,3490,0
|
|
20230823,153700,1741793855,3490,3490,3490,3490,0
|
|
20230823,153600,1741793855,3490,3490,3490,3490,0
|
|
20230823,153500,1741793855,3490,3490,3490,3490,0
|
|
20230823,153400,1741793855,3490,3490,3490,3490,0
|
|
20230823,153300,1741793855,3490,3490,3490,3490,0
|
|
20230823,153200,1741793855,3490,3490,3490,3490,0
|
|
20230823,153100,1741793855,3490,3490,3490,3490,0
|
|
20230823,153000,1741793855,3490,3490,3490,3490,18269
|
|
20230823,152900,1678035045,3490,3490,3490,3490,0
|
|
20230823,152800,1678035045,3490,3490,3490,3490,0
|
|
20230823,152700,1678035045,3490,3490,3490,3490,0
|
|
20230823,152600,1678035045,3490,3490,3490,3490,0
|
|
20230823,152500,1678035045,3490,3490,3490,3490,0
|
|
20230823,152400,1678035045,3490,3490,3490,3490,0
|
|
20230823,152300,1678035045,3490,3490,3490,3490,0
|
|
20230823,152200,1678035045,3490,3490,3490,3490,0
|
|
20230823,152100,1678035045,3490,3490,3490,3490,0
|
|
20230823,152000,1678035045,3490,3490,3490,3490,0
|
|
20230823,151900,1678035045,3490,3500,3500,3485,3793
|
|
20230823,151800,1664801740,3500,3500,3500,3500,268
|
|
20230823,151700,1663863740,3500,3500,3500,3490,5165
|
|
20230823,151600,1645802060,3505,3505,3505,3500,2147
|
|
20230823,151500,1638287440,3500,3510,3510,3500,1518
|
|
20230823,151400,1632971195,3510,3520,3520,3510,4344
|
|
20230823,151300,1617702095,3515,3515,3515,3515,1751
|
|
20230823,151200,1611547330,3515,3515,3515,3515,50
|
|
20230823,151100,1611371580,3520,3515,3520,3515,148
|
|
20230823,151000,1610851000,3515,3510,3515,3510,89
|
|
20230823,150900,1610538480,3505,3515,3515,3505,499
|
|
20230823,150800,1608789235,3510,3515,3515,3510,134
|
|
20230823,150700,1608318725,3520,3510,3525,3510,22
|
|
20230823,150600,1608241360,3505,3515,3515,3505,1172
|
|
20230823,150500,1604130915,3525,3520,3525,3520,58
|
|
20230823,150400,1603926470,3520,3520,3520,3520,2
|
|
20230823,150300,1603919430,3525,3520,3525,3520,34
|
|
20230823,150200,1603799680,3520,3520,3520,3520,15
|
|
20230823,150100,1603746880,3525,3525,3525,3525,0
|
|
20230823,150000,1603746880,3525,3510,3525,3505,4829
|
|
20230823,145900,1586744780,3505,3505,3510,3505,180
|
|
20230823,145800,1586113805,3505,3515,3515,3500,1757
|
|
20230823,145700,1579961625,3515,3515,3515,3515,9
|
|
20230823,145600,1579929990,3500,3500,3515,3500,1118
|
|
20230823,145500,1576016090,3500,3515,3515,3495,2113
|
|
20230823,145400,1568621285,3500,3510,3510,3500,17454
|
|
20230823,145300,1507529795,3515,3510,3515,3500,1362
|
|
20230823,145200,1502761345,3500,3505,3505,3500,360
|
|
20230823,145100,1501500315,3505,3505,3505,3505,10
|
|
20230823,145000,1501465265,3505,3510,3510,3505,2456
|
|
20230823,144900,1492855230,3510,3510,3515,3510,115
|
|
20230823,144800,1492451510,3505,3510,3510,3505,1209
|
|
20230823,144700,1488213695,3510,3515,3515,3505,4495
|
|
20230823,144600,1472448715,3515,3520,3520,3515,321
|
|
20230823,144500,1471320395,3520,3520,3525,3520,413
|
|
20230823,144400,1469866620,3515,3510,3515,3510,1241
|
|
20230823,144300,1465509710,3510,3515,3515,3510,1062
|
|
20230823,144200,1461781135,3515,3515,3515,3515,32
|
|
20230823,144100,1461668655,3525,3525,3525,3525,50
|
|
20230823,144000,1461492405,3525,3525,3525,3525,1
|
|
20230823,143900,1461488880,3510,3515,3525,3510,177
|
|
20230823,143800,1460866615,3515,3515,3515,3505,512
|
|
20230823,143700,1459071370,3520,3520,3525,3505,3441
|
|
20230823,143600,1446989320,3525,3525,3525,3525,40
|
|
20230823,143500,1446848320,3520,3520,3520,3520,132
|
|
20230823,143400,1446383680,3520,3525,3525,3520,250
|
|
20230823,143300,1445503430,3525,3525,3525,3525,0
|
|
20230823,143200,1445503430,3525,3525,3525,3525,2155
|
|
20230823,143100,1437907055,3525,3525,3525,3520,411
|
|
20230823,143000,1436459930,3525,3535,3535,3525,74
|
|
20230823,142900,1436199020,3530,3530,3530,3530,64
|
|
20230823,142800,1435973100,3530,3530,3530,3530,1
|
|
20230823,142700,1435969570,3535,3540,3540,3535,2
|
|
20230823,142600,1435962495,3540,3520,3540,3520,36
|
|
20230823,142500,1435835175,3520,3520,3520,3520,1351
|
|
20230823,142400,1431079655,3525,3525,3525,3525,0
|
|
20230823,142300,1431079655,3525,3525,3525,3525,339
|
|
20230823,142200,1429884680,3525,3525,3525,3525,0
|
|
20230823,142100,1429884680,3525,3525,3525,3520,530
|
|
20230823,142000,1428018930,3525,3525,3525,3520,548
|
|
20230823,141900,1426087235,3535,3535,3535,3535,110
|
|
20230823,141800,1425698385,3540,3530,3540,3530,52
|
|
20230823,141700,1425514325,3530,3530,3530,3530,553
|
|
20230823,141600,1423562235,3540,3540,3540,3540,30
|
|
20230823,141500,1423456035,3530,3530,3530,3530,9
|
|
20230823,141400,1423424265,3545,3545,3545,3545,0
|
|
20230823,141300,1423424265,3545,3540,3545,3540,410
|
|
20230823,141200,1421970870,3545,3540,3545,3530,14
|
|
20230823,141100,1421921310,3535,3535,3535,3535,301
|
|
20230823,141000,1420857275,3535,3535,3535,3535,0
|
|
20230823,140900,1420857275,3535,3535,3535,3535,1
|
|
20230823,140800,1420853740,3545,3545,3545,3545,1
|
|
20230823,140700,1420850195,3545,3545,3545,3545,0
|
|
20230823,140600,1420850195,3545,3545,3545,3545,30
|
|
20230823,140500,1420743845,3535,3535,3535,3535,1
|
|
20230823,140400,1420740310,3545,3540,3545,3540,226
|
|
20230823,140300,1419940255,3545,3545,3545,3540,71
|
|
20230823,140200,1419688840,3540,3540,3540,3540,199
|
|
20230823,140100,1418984380,3540,3540,3540,3540,18
|
|
20230823,140000,1418920660,3540,3540,3540,3540,0
|
|
20230823,135900,1418920660,3540,3540,3540,3540,10
|
|
20230823,135800,1418885260,3540,3540,3540,3540,1634
|
|
20230823,135700,1413100900,3545,3540,3545,3540,249
|
|
20230823,135600,1412219285,3540,3530,3540,3525,802
|
|
20230823,135500,1409389755,3525,3525,3525,3525,0
|
|
20230823,135400,1409389755,3525,3515,3525,3515,4392
|
|
20230823,135300,1393927955,3515,3525,3525,3515,130
|
|
20230823,135200,1393470005,3525,3525,3525,3525,0
|
|
20230823,135100,1393470005,3525,3525,3525,3525,50
|
|
20230823,135000,1393293755,3525,3510,3525,3510,350
|
|
20230823,134900,1392064955,3500,3520,3520,3500,8000
|
|
20230823,134800,1364056280,3525,3530,3530,3525,4717
|
|
20230823,134700,1347428760,3530,3530,3530,3530,2551
|
|
20230823,134600,1338423730,3535,3535,3535,3535,594
|
|
20230823,134500,1336323940,3535,3535,3540,3535,211
|
|
20230823,134400,1335578050,3540,3540,3540,3540,58
|
|
20230823,134300,1335372730,3545,3545,3545,3545,0
|
|
20230823,134200,1335372730,3545,3545,3545,3545,58
|
|
20230823,134100,1335167120,3535,3540,3540,3535,500
|
|
20230823,134000,1333397735,3545,3540,3545,3540,252
|
|
20230823,133900,1332505455,3545,3550,3550,3545,40
|
|
20230823,133800,1332363640,3545,3545,3545,3545,97
|
|
20230823,133700,1332019775,3540,3545,3545,3540,1001
|
|
20230823,133600,1328471240,3545,3550,3550,3545,4750
|
|
20230823,133500,1311623740,3550,3555,3555,3550,1636
|
|
20230823,133400,1305814340,3555,3555,3585,3555,498
|
|
20230823,133300,1304042445,3555,3560,3560,3555,407
|
|
20230823,133200,1302594675,3560,3570,3570,3560,294
|
|
20230823,133100,1301546985,3570,3565,3570,3560,607
|
|
20230823,133000,1299380230,3565,3565,3570,3565,257
|
|
20230823,132900,1298464000,3570,3570,3570,3570,20
|
|
20230823,132800,1298392600,3570,3585,3585,3570,28
|
|
20230823,132700,1298292490,3585,3585,3585,3585,27
|
|
20230823,132600,1298195695,3590,3590,3590,3590,0
|
|
20230823,132500,1298195695,3590,3590,3590,3590,0
|
|
20230823,132400,1298195695,3590,3585,3590,3585,29
|
|
20230823,132300,1298091685,3590,3585,3590,3585,50
|
|
20230823,132200,1297912385,3560,3560,3560,3560,129
|
|
20230823,132100,1297453145,3565,3565,3565,3565,154
|
|
20230823,132000,1296904135,3570,3570,3570,3570,8
|
|
20230823,131900,1296875575,3590,3590,3590,3590,0
|
|
20230823,131800,1296875575,3590,3590,3590,3590,0
|
|
20230823,131700,1296875575,3590,3590,3590,3590,0
|
|
20230823,131600,1296875575,3590,3590,3590,3590,10
|
|
20230823,131500,1296839675,3590,3580,3590,3580,296
|
|
20230823,131400,1295778160,3590,3590,3590,3590,0
|
|
20230823,131300,1295778160,3590,3560,3590,3560,799
|
|
20230823,131200,1292926860,3555,3550,3555,3550,3337
|
|
20230823,131100,1281073825,3550,3555,3555,3550,2855
|
|
20230823,131000,1270931820,3555,3560,3560,3555,122
|
|
20230823,130900,1270498105,3555,3560,3560,3555,4899
|
|
20230823,130800,1253082145,3560,3560,3560,3560,2000
|
|
20230823,130700,1245962145,3560,3565,3565,3560,791
|
|
20230823,130600,1243145185,3565,3570,3570,3565,1763
|
|
20230823,130500,1236859090,3570,3575,3575,3570,3
|
|
20230823,130400,1236848375,3570,3570,3570,3570,2108
|
|
20230823,130300,1229322815,3570,3570,3570,3570,28
|
|
20230823,130200,1229222855,3575,3575,3575,3575,0
|
|
20230823,130100,1229222855,3575,3575,3575,3575,39
|
|
20230823,130000,1229083430,3575,3575,3575,3575,5
|
|
20230823,125900,1229065555,3575,3575,3575,3575,31
|
|
20230823,125800,1228954730,3570,3575,3575,3570,150
|
|
20230823,125700,1228418980,3575,3575,3580,3575,100
|
|
20230823,125600,1228061380,3580,3580,3580,3580,1
|
|
20230823,125500,1228057800,3575,3575,3575,3575,72
|
|
20230823,125400,1227800400,3575,3575,3575,3575,1029
|
|
20230823,125300,1224121725,3575,3575,3575,3575,120
|
|
20230823,125200,1223692725,3580,3580,3585,3570,165
|
|
20230823,125100,1223103450,3580,3570,3580,3570,1129
|
|
20230823,125000,1219066110,3570,3575,3575,3570,620
|
|
20230823,124900,1216852660,3585,3570,3585,3570,171
|
|
20230823,124800,1216242175,3590,3570,3590,3570,770
|
|
20230823,124700,1213493255,3575,3580,3580,3575,407
|
|
20230823,124600,1212037320,3590,3590,3590,3590,14
|
|
20230823,124500,1211987060,3580,3580,3580,3580,600
|
|
20230823,124400,1209839060,3590,3590,3590,3590,139
|
|
20230823,124300,1209340050,3590,3585,3590,3585,5
|
|
20230823,124200,1209322115,3580,3585,3590,3580,339
|
|
20230823,124100,1208108435,3585,3580,3590,3580,4
|
|
20230823,124000,1208094095,3590,3590,3590,3590,25
|
|
20230823,123900,1208004345,3580,3580,3580,3580,0
|
|
20230823,123800,1208004345,3580,3580,3580,3580,0
|
|
20230823,123700,1208004345,3580,3580,3580,3580,100
|
|
20230823,123600,1207646345,3585,3585,3585,3585,2
|
|
20230823,123500,1207639175,3590,3590,3590,3590,0
|
|
20230823,123400,1207639175,3590,3590,3590,3590,1
|
|
20230823,123300,1207635585,3580,3580,3580,3580,1
|
|
20230823,123200,1207632005,3590,3590,3590,3590,0
|
|
20230823,123100,1207632005,3590,3590,3590,3590,1
|
|
20230823,123000,1207628415,3580,3580,3580,3580,10
|
|
20230823,122900,1207592615,3580,3580,3580,3580,0
|
|
20230823,122800,1207592615,3580,3580,3580,3580,0
|
|
20230823,122700,1207592615,3580,3580,3580,3580,0
|
|
20230823,122600,1207592615,3580,3580,3580,3580,0
|
|
20230823,122500,1207592615,3580,3585,3585,3580,52
|
|
20230823,122400,1207406445,3590,3575,3590,3575,4206
|
|
20230823,122300,1192369965,3580,3580,3580,3580,3
|
|
20230823,122200,1192359225,3580,3580,3585,3575,353
|
|
20230823,122100,1191096975,3580,3580,3585,3580,32
|
|
20230823,122000,1190982400,3575,3585,3585,3575,1683
|
|
20230823,121900,1184962875,3590,3590,3590,3590,135
|
|
20230823,121800,1184478225,3580,3585,3590,3580,22
|
|
20230823,121700,1184399450,3580,3575,3580,3575,260
|
|
20230823,121600,1183468655,3580,3575,3580,3575,415
|
|
20230823,121500,1181984850,3580,3575,3580,3575,65
|
|
20230823,121400,1181752450,3580,3580,3580,3580,0
|
|
20230823,121300,1181752450,3580,3580,3580,3580,1146
|
|
20230823,121200,1177649770,3585,3585,3590,3585,2542
|
|
20230823,121100,1168536695,3585,3585,3585,3585,0
|
|
20230823,121000,1168536695,3585,3585,3585,3585,0
|
|
20230823,120900,1168536695,3585,3585,3585,3585,140
|
|
20230823,120800,1168034795,3595,3590,3595,3590,164
|
|
20230823,120700,1167445220,3595,3595,3595,3595,0
|
|
20230823,120600,1167445220,3595,3595,3595,3590,689
|
|
20230823,120500,1164968495,3595,3590,3595,3590,28
|
|
20230823,120400,1164867970,3590,3590,3590,3590,50
|
|
20230823,120300,1164688470,3600,3595,3600,3595,3
|
|
20230823,120200,1164677680,3600,3595,3600,3595,50
|
|
20230823,120100,1164497920,3600,3600,3600,3600,0
|
|
20230823,120000,1164497920,3600,3595,3600,3585,6
|
|
20230823,115900,1164476350,3595,3595,3595,3595,188
|
|
20230823,115800,1163800490,3595,3595,3595,3595,33
|
|
20230823,115700,1163681855,3595,3595,3595,3585,123
|
|
20230823,115600,1163240740,3595,3595,3595,3595,11
|
|
20230823,115500,1163201195,3595,3595,3595,3595,1
|
|
20230823,115400,1163197600,3585,3590,3590,3585,248
|
|
20230823,115300,1162307285,3590,3600,3600,3590,77
|
|
20230823,115200,1162030705,3590,3595,3595,3590,170
|
|
20230823,115100,1161420340,3595,3600,3600,3595,2114
|
|
20230823,115000,1153813860,3605,3595,3605,3595,471
|
|
20230823,114900,1152120525,3605,3605,3605,3605,619
|
|
20230823,114800,1149889030,3605,3605,3605,3605,0
|
|
20230823,114700,1149889030,3605,3605,3605,3605,0
|
|
20230823,114600,1149889030,3605,3605,3605,3605,500
|
|
20230823,114500,1148086530,3605,3605,3605,3605,17
|
|
20230823,114400,1148025245,3605,3600,3605,3600,33
|
|
20230823,114300,1147906285,3610,3605,3610,3605,100
|
|
20230823,114200,1147545535,3610,3605,3610,3605,66
|
|
20230823,114100,1147307440,3610,3595,3610,3595,105
|
|
20230823,114000,1146929920,3610,3610,3610,3610,0
|
|
20230823,113900,1146929920,3610,3610,3610,3605,4
|
|
20230823,113800,1146915485,3610,3600,3610,3600,1040
|
|
20230823,113700,1143171425,3610,3600,3610,3600,432
|
|
20230823,113600,1141616215,3610,3610,3610,3610,0
|
|
20230823,113500,1141616215,3610,3605,3610,3605,603
|
|
20230823,113400,1139442395,3610,3610,3610,3610,5
|
|
20230823,113300,1139424345,3610,3610,3610,3610,1
|
|
20230823,113200,1139420735,3605,3610,3610,3605,1100
|
|
20230823,113100,1135454735,3610,3610,3610,3610,4
|
|
20230823,113000,1135440295,3610,3610,3610,3610,90
|
|
20230823,112900,1135115395,3610,3610,3610,3610,109
|
|
20230823,112800,1134721905,3620,3620,3620,3620,0
|
|
20230823,112700,1134721905,3620,3620,3620,3620,1
|
|
20230823,112600,1134718285,3620,3620,3620,3620,1
|
|
20230823,112500,1134714665,3620,3620,3620,3620,0
|
|
20230823,112400,1134714665,3620,3620,3620,3620,2
|
|
20230823,112300,1134707425,3610,3610,3610,3610,1819
|
|
20230823,112200,1128140835,3610,3610,3610,3610,0
|
|
20230823,112100,1128140835,3610,3615,3615,3610,516
|
|
20230823,112000,1126275575,3615,3610,3615,3610,190
|
|
20230823,111900,1125589670,3610,3600,3610,3600,101
|
|
20230823,111800,1125226060,3600,3600,3600,3600,27
|
|
20230823,111700,1125128860,3610,3610,3610,3600,102
|
|
20230823,111600,1124761640,3600,3600,3600,3600,795
|
|
20230823,111500,1121899640,3610,3605,3610,3605,465
|
|
20230823,111400,1120222785,3610,3610,3610,3610,10
|
|
20230823,111300,1120186685,3605,3605,3605,3605,330
|
|
20230823,111200,1118997035,3605,3605,3605,3605,1314
|
|
20230823,111100,1114260065,3605,3605,3605,3605,10
|
|
20230823,111000,1114224015,3605,3605,3610,3605,1630
|
|
20230823,110900,1108347765,3605,3605,3610,3605,11
|
|
20230823,110800,1108308105,3610,3610,3610,3605,1054
|
|
20230823,110700,1104503190,3635,3635,3635,3630,201
|
|
20230823,110600,1103772675,3630,3610,3630,3610,1071
|
|
20230823,110500,1099887320,3610,3610,3610,3610,10
|
|
20230823,110400,1099851220,3610,3610,3610,3610,0
|
|
20230823,110300,1099851220,3610,3630,3630,3610,530
|
|
20230823,110200,1097937320,3610,3630,3630,3610,1600
|
|
20230823,110100,1092159800,3615,3615,3615,3615,89
|
|
20230823,110000,1091838065,3615,3615,3615,3615,2100
|
|
20230823,105900,1084246565,3615,3615,3615,3615,0
|
|
20230823,105800,1084246565,3615,3615,3615,3615,130
|
|
20230823,105700,1083776615,3615,3625,3625,3615,2627
|
|
20230823,105600,1074262310,3635,3635,3635,3635,1
|
|
20230823,105500,1074258675,3630,3630,3630,3630,1548
|
|
20230823,105400,1068639435,3635,3635,3635,3635,460
|
|
20230823,105300,1066967335,3640,3640,3640,3640,39
|
|
20230823,105200,1066825375,3645,3640,3645,3640,101
|
|
20230823,105100,1066457730,3645,3645,3645,3640,4
|
|
20230823,105000,1066443160,3645,3630,3645,3625,731
|
|
20230823,104900,1063789655,3625,3635,3635,3625,4029
|
|
20230823,104800,1049159765,3645,3635,3645,3635,439
|
|
20230823,104700,1047563970,3640,3645,3645,3635,331
|
|
20230823,104600,1046360480,3645,3650,3650,3640,919
|
|
20230823,104500,1043011965,3650,3655,3655,3650,1148
|
|
20230823,104400,1038816820,3655,3650,3655,3650,2613
|
|
20230823,104300,1029275990,3635,3645,3650,3635,1256
|
|
20230823,104200,1024699035,3650,3635,3650,3630,14193
|
|
20230823,104100,973032905,3630,3625,3635,3625,1190
|
|
20230823,104000,968712540,3630,3630,3635,3630,903
|
|
20230823,103900,965434645,3630,3630,3630,3630,1000
|
|
20230823,103800,961804645,3620,3635,3635,3620,791
|
|
20230823,103700,958938815,3630,3640,3640,3630,2697
|
|
20230823,103600,949133865,3640,3635,3640,3635,732
|
|
20230823,103500,946471845,3635,3625,3635,3625,4880
|
|
20230823,103400,928752305,3630,3620,3630,3620,991
|
|
20230823,103300,925162975,3620,3620,3620,3620,206
|
|
20230823,103200,924417255,3620,3620,3620,3615,250
|
|
20230823,103100,923512520,3620,3615,3620,3615,3
|
|
20230823,103000,923501665,3620,3605,3620,3600,3173
|
|
20230823,102900,912057640,3600,3595,3600,3595,1786
|
|
20230823,102800,905635970,3595,3595,3595,3595,10
|
|
20230823,102700,905600020,3605,3605,3605,3605,1
|
|
20230823,102600,905596415,3610,3610,3610,3610,0
|
|
20230823,102500,905596415,3610,3610,3610,3610,2
|
|
20230823,102400,905589195,3585,3585,3585,3585,0
|
|
20230823,102300,905589195,3585,3585,3585,3585,140
|
|
20230823,102200,905087295,3580,3595,3595,3580,364
|
|
20230823,102100,903783275,3580,3615,3615,3580,407
|
|
20230823,102000,902322590,3615,3600,3615,3600,601
|
|
20230823,101900,900157470,3600,3595,3600,3595,1138
|
|
20230823,101800,896061360,3595,3595,3595,3595,332
|
|
20230823,101700,894867820,3595,3600,3600,3595,4
|
|
20230823,101600,894853435,3600,3600,3600,3600,102
|
|
20230823,101500,894486235,3600,3600,3600,3600,12
|
|
20230823,101400,894443035,3600,3600,3600,3600,31
|
|
20230823,101300,894331435,3585,3585,3585,3585,120
|
|
20230823,101200,893901235,3580,3580,3580,3580,330
|
|
20230823,101100,892719835,3580,3580,3580,3580,11
|
|
20230823,101000,892680455,3580,3580,3580,3580,1715
|
|
20230823,100900,886540755,3610,3610,3610,3610,100
|
|
20230823,100800,886179755,3610,3610,3610,3580,2102
|
|
20230823,100700,878594535,3580,3595,3610,3580,1059
|
|
20230823,100600,874800785,3595,3610,3610,3595,1631
|
|
20230823,100500,868913355,3610,3600,3610,3600,1285
|
|
20230823,100400,864286345,3605,3610,3615,3605,2051
|
|
20230823,100300,856883595,3610,3610,3610,3610,1057
|
|
20230823,100200,853067825,3615,3600,3615,3600,301
|
|
20230823,100100,851980075,3600,3605,3605,3600,1065
|
|
20230823,100000,848141000,3615,3615,3615,3610,483
|
|
20230823,095900,846397140,3610,3615,3615,3605,638
|
|
20230823,095800,844094125,3610,3630,3630,3610,2830
|
|
20230823,095700,833857530,3620,3620,3630,3615,1070
|
|
20230823,095600,829987775,3635,3610,3635,3610,4723
|
|
20230823,095500,812855840,3610,3635,3635,3610,536
|
|
20230823,095400,810908180,3635,3605,3650,3605,22912
|
|
20230823,095300,727788970,3605,3605,3605,3605,21
|
|
20230823,095200,727713265,3605,3590,3605,3580,5890
|
|
20230823,095100,706514925,3590,3590,3590,3590,2
|
|
20230823,095000,706507745,3580,3590,3590,3580,934
|
|
20230823,094900,703155725,3590,3590,3590,3590,0
|
|
20230823,094800,703155725,3590,3585,3590,3585,121
|
|
20230823,094700,702721890,3590,3580,3590,3580,1465
|
|
20230823,094600,697475915,3580,3575,3585,3575,8
|
|
20230823,094500,697447295,3585,3575,3585,3575,567
|
|
20230823,094400,695420260,3575,3575,3585,3575,2584
|
|
20230823,094300,686182380,3585,3580,3585,3575,3391
|
|
20230823,094200,674041970,3585,3580,3595,3580,551
|
|
20230823,094100,672067875,3595,3590,3595,3590,3016
|
|
20230823,094000,661230690,3595,3600,3600,3570,1003
|
|
20230823,093900,657641615,3605,3605,3605,3605,61
|
|
20230823,093800,657421710,3605,3590,3610,3585,4292
|
|
20230823,093700,642006160,3590,3575,3590,3575,211
|
|
20230823,093600,641250990,3575,3585,3585,3560,2233
|
|
20230823,093500,633275175,3585,3600,3600,3580,2039
|
|
20230823,093400,625935005,3600,3570,3605,3555,669
|
|
20230823,093300,623547360,3575,3595,3595,3565,12442
|
|
20230823,093200,578988470,3610,3600,3610,3600,1259
|
|
20230823,093100,574456060,3600,3600,3620,3595,2818
|
|
20230823,093000,564318735,3625,3610,3625,3605,6453
|
|
20230823,092900,540982610,3615,3620,3625,3605,6111
|
|
20230823,092800,518867170,3620,3585,3620,3585,6371
|
|
20230823,092700,495919975,3600,3625,3640,3595,20725
|
|
20230823,092600,420968100,3630,3585,3630,3585,11907
|
|
20230823,092500,378042600,3565,3565,3585,3565,4462
|
|
20230823,092400,362101430,3565,3575,3575,3560,9204
|
|
20230823,092300,329247325,3580,3565,3585,3565,5502
|
|
20230823,092200,309543430,3560,3645,3650,3560,7538
|
|
20230823,092100,282347970,3650,3555,3650,3555,21161
|
|
20230823,092000,206350185,3530,3485,3580,3485,15633
|
|
20230823,091900,151376885,3485,3490,3490,3485,1401
|
|
20230823,091800,146494375,3490,3495,3495,3490,682
|
|
20230823,091700,144112285,3490,3510,3510,3490,1132
|
|
20230823,091600,140153030,3500,3500,3500,3500,514
|
|
20230823,091500,138354030,3510,3510,3510,3510,61
|
|
20230823,091400,138139920,3500,3510,3510,3500,382
|
|
20230823,091300,136801840,3510,3505,3520,3500,6829
|
|
20230823,091200,112824330,3505,3510,3510,3505,184
|
|
20230823,091100,112178605,3510,3510,3510,3505,3409
|
|
20230823,091000,100213550,3505,3505,3505,3505,394
|
|
20230823,090900,98832580,3500,3510,3510,3500,1509
|
|
20230823,090800,93549615,3510,3500,3510,3500,1710
|
|
20230823,090700,87557705,3500,3490,3500,3480,927
|
|
20230823,090600,84317255,3490,3500,3505,3480,1865
|
|
20230823,090500,77817255,3505,3485,3510,3485,920
|
|
20230823,090400,74610525,3510,3490,3510,3485,5170
|
|
20230823,090300,56586050,3490,3505,3510,3490,856
|
|
20230823,090200,53592555,3505,3515,3515,3495,1603
|
|
20230823,090100,47981950,3495,3520,3520,3495,8
|
|
20230823,090000,47953950,3500,3500,3525,3500,13701
|