593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,185000,2387776840,3600,3600,3600,3600,12215
|
|
20230803,184900,2387776840,3600,3600,3600,3600,0
|
|
20230803,184800,2387776840,3600,3600,3600,3600,0
|
|
20230803,184700,2387776840,3600,3600,3600,3600,0
|
|
20230803,184600,2387776840,3600,3600,3600,3600,0
|
|
20230803,184500,2387776840,3600,3600,3600,3600,0
|
|
20230803,184400,2387776840,3600,3600,3600,3600,0
|
|
20230803,184300,2387776840,3600,3600,3600,3600,0
|
|
20230803,184200,2387776840,3600,3600,3600,3600,0
|
|
20230803,184100,2387776840,3600,3600,3600,3600,0
|
|
20230803,184000,2387776840,3600,3600,3600,3600,0
|
|
20230803,183900,2387776840,3600,3600,3600,3600,0
|
|
20230803,183800,2387776840,3600,3600,3600,3600,0
|
|
20230803,183700,2387776840,3600,3600,3600,3600,0
|
|
20230803,183600,2387776840,3600,3600,3600,3600,0
|
|
20230803,183500,2387776840,3600,3600,3600,3600,0
|
|
20230803,183400,2387776840,3600,3600,3600,3600,0
|
|
20230803,183300,2387776840,3600,3600,3600,3600,0
|
|
20230803,183200,2387776840,3600,3600,3600,3600,0
|
|
20230803,183100,2387776840,3600,3600,3600,3600,0
|
|
20230803,183000,2387776840,3600,3600,3600,3600,0
|
|
20230803,182900,2387776840,3600,3600,3600,3600,0
|
|
20230803,182800,2387776840,3600,3600,3600,3600,0
|
|
20230803,182700,2387776840,3600,3600,3600,3600,0
|
|
20230803,182600,2387776840,3600,3600,3600,3600,0
|
|
20230803,182500,2387776840,3600,3600,3600,3600,0
|
|
20230803,182400,2387776840,3600,3600,3600,3600,0
|
|
20230803,182300,2387776840,3600,3600,3600,3600,0
|
|
20230803,182200,2387776840,3600,3600,3600,3600,0
|
|
20230803,182100,2387776840,3600,3600,3600,3600,0
|
|
20230803,182000,2387776840,3600,3600,3600,3600,12215
|
|
20230803,181900,2387776840,3600,3600,3600,3600,0
|
|
20230803,181800,2387776840,3600,3600,3600,3600,0
|
|
20230803,181700,2387776840,3600,3600,3600,3600,0
|
|
20230803,181600,2387776840,3600,3600,3600,3600,0
|
|
20230803,181500,2387776840,3600,3600,3600,3600,0
|
|
20230803,181400,2387776840,3600,3600,3600,3600,0
|
|
20230803,181300,2387776840,3600,3600,3600,3600,0
|
|
20230803,181200,2387776840,3600,3600,3600,3600,0
|
|
20230803,181100,2387776840,3600,3600,3600,3600,0
|
|
20230803,181000,2387776840,3600,3600,3600,3600,0
|
|
20230803,180900,2387776840,3600,3600,3600,3600,0
|
|
20230803,180800,2387776840,3600,3600,3600,3600,0
|
|
20230803,180700,2387776840,3600,3600,3600,3600,0
|
|
20230803,180600,2387776840,3600,3600,3600,3600,0
|
|
20230803,180500,2387776840,3600,3600,3600,3600,0
|
|
20230803,180400,2387776840,3600,3600,3600,3600,0
|
|
20230803,180300,2387776840,3600,3600,3600,3600,0
|
|
20230803,180200,2387776840,3600,3600,3600,3600,0
|
|
20230803,180100,2387776840,3600,3600,3600,3600,0
|
|
20230803,180000,2387776840,3600,3600,3600,3600,0
|
|
20230803,175900,2387776840,3600,3600,3600,3600,0
|
|
20230803,175800,2387776840,3600,3600,3600,3600,0
|
|
20230803,175700,2387776840,3600,3600,3600,3600,0
|
|
20230803,175600,2387776840,3600,3600,3600,3600,0
|
|
20230803,175500,2387776840,3600,3600,3600,3600,0
|
|
20230803,175400,2387776840,3600,3600,3600,3600,0
|
|
20230803,175300,2387776840,3600,3600,3600,3600,0
|
|
20230803,175200,2387776840,3600,3600,3600,3600,0
|
|
20230803,175100,2387776840,3600,3600,3600,3600,0
|
|
20230803,175000,2387776840,3600,3600,3600,3600,12215
|
|
20230803,174900,2387776840,3600,3600,3600,3600,0
|
|
20230803,174800,2387776840,3600,3600,3600,3600,0
|
|
20230803,174700,2387776840,3600,3600,3600,3600,0
|
|
20230803,174600,2387776840,3600,3600,3600,3600,0
|
|
20230803,174500,2387776840,3600,3600,3600,3600,0
|
|
20230803,174400,2387776840,3600,3600,3600,3600,0
|
|
20230803,174300,2387776840,3600,3600,3600,3600,0
|
|
20230803,174200,2387776840,3600,3600,3600,3600,0
|
|
20230803,174100,2387776840,3600,3600,3600,3600,0
|
|
20230803,174000,2387776840,3600,3600,3600,3600,0
|
|
20230803,173900,2387776840,3600,3600,3600,3600,0
|
|
20230803,173800,2387776840,3600,3600,3600,3600,0
|
|
20230803,173700,2387776840,3600,3600,3600,3600,0
|
|
20230803,173600,2387776840,3600,3600,3600,3600,0
|
|
20230803,173500,2387776840,3600,3600,3600,3600,0
|
|
20230803,173400,2387776840,3600,3600,3600,3600,0
|
|
20230803,173300,2387776840,3600,3600,3600,3600,0
|
|
20230803,173200,2387776840,3600,3600,3600,3600,0
|
|
20230803,173100,2387776840,3600,3600,3600,3600,0
|
|
20230803,173000,2387776840,3600,3600,3600,3600,0
|
|
20230803,172900,2387776840,3600,3600,3600,3600,0
|
|
20230803,172800,2387776840,3600,3600,3600,3600,0
|
|
20230803,172700,2387776840,3600,3600,3600,3600,0
|
|
20230803,172600,2387776840,3600,3600,3600,3600,0
|
|
20230803,172500,2387776840,3600,3600,3600,3600,0
|
|
20230803,172400,2387776840,3600,3600,3600,3600,0
|
|
20230803,172300,2387776840,3600,3600,3600,3600,0
|
|
20230803,172200,2387776840,3600,3600,3600,3600,0
|
|
20230803,172100,2387776840,3600,3600,3600,3600,0
|
|
20230803,172000,2387776840,3600,3600,3600,3600,12215
|
|
20230803,171900,2387776840,3600,3600,3600,3600,0
|
|
20230803,171800,2387776840,3600,3600,3600,3600,0
|
|
20230803,171700,2387776840,3600,3600,3600,3600,0
|
|
20230803,171600,2387776840,3600,3600,3600,3600,0
|
|
20230803,171500,2387776840,3600,3600,3600,3600,0
|
|
20230803,171400,2387776840,3600,3600,3600,3600,0
|
|
20230803,171300,2387776840,3600,3600,3600,3600,0
|
|
20230803,171200,2387776840,3600,3600,3600,3600,0
|
|
20230803,171100,2387776840,3600,3600,3600,3600,0
|
|
20230803,171000,2387776840,3600,3600,3600,3600,0
|
|
20230803,170900,2387776840,3600,3600,3600,3600,0
|
|
20230803,170800,2387776840,3600,3600,3600,3600,0
|
|
20230803,170700,2387776840,3600,3600,3600,3600,0
|
|
20230803,170600,2387776840,3600,3600,3600,3600,0
|
|
20230803,170500,2387776840,3600,3600,3600,3600,0
|
|
20230803,170400,2387776840,3600,3600,3600,3600,0
|
|
20230803,170300,2387776840,3600,3600,3600,3600,0
|
|
20230803,170200,2387776840,3600,3600,3600,3600,0
|
|
20230803,170100,2387776840,3600,3600,3600,3600,0
|
|
20230803,170000,2387776840,3600,3600,3600,3600,0
|
|
20230803,165900,2387776840,3600,3600,3600,3600,0
|
|
20230803,165800,2387776840,3600,3600,3600,3600,0
|
|
20230803,165700,2387776840,3600,3600,3600,3600,0
|
|
20230803,165600,2387776840,3600,3600,3600,3600,0
|
|
20230803,165500,2387776840,3600,3600,3600,3600,0
|
|
20230803,165400,2387776840,3600,3600,3600,3600,0
|
|
20230803,165300,2387776840,3600,3600,3600,3600,0
|
|
20230803,165200,2387776840,3600,3600,3600,3600,0
|
|
20230803,165100,2387776840,3600,3600,3600,3600,0
|
|
20230803,165000,2387776840,3600,3600,3600,3600,12215
|
|
20230803,164900,2387776840,3600,3600,3600,3600,0
|
|
20230803,164800,2387776840,3600,3600,3600,3600,0
|
|
20230803,164700,2387776840,3600,3600,3600,3600,0
|
|
20230803,164600,2387776840,3600,3600,3600,3600,0
|
|
20230803,164500,2387776840,3600,3600,3600,3600,0
|
|
20230803,164400,2387776840,3600,3600,3600,3600,0
|
|
20230803,164300,2387776840,3600,3600,3600,3600,0
|
|
20230803,164200,2387776840,3600,3600,3600,3600,0
|
|
20230803,164100,2387776840,3600,3600,3600,3600,0
|
|
20230803,164000,2387776840,3600,3600,3600,3600,0
|
|
20230803,163900,2387776840,3600,3600,3600,3600,0
|
|
20230803,163800,2387776840,3600,3600,3600,3600,0
|
|
20230803,163700,2387776840,3600,3600,3600,3600,0
|
|
20230803,163600,2387776840,3600,3600,3600,3600,0
|
|
20230803,163500,2387776840,3600,3600,3600,3600,0
|
|
20230803,163400,2387776840,3600,3600,3600,3600,0
|
|
20230803,163300,2387776840,3600,3600,3600,3600,0
|
|
20230803,163200,2387776840,3600,3600,3600,3600,0
|
|
20230803,163100,2387776840,3600,3600,3600,3600,0
|
|
20230803,163000,2387776840,3600,3600,3600,3600,0
|
|
20230803,162900,2387776840,3600,3600,3600,3600,0
|
|
20230803,162800,2387776840,3600,3600,3600,3600,0
|
|
20230803,162700,2387776840,3600,3600,3600,3600,0
|
|
20230803,162600,2387776840,3600,3600,3600,3600,0
|
|
20230803,162500,2387776840,3600,3600,3600,3600,0
|
|
20230803,162400,2387776840,3600,3600,3600,3600,0
|
|
20230803,162300,2387776840,3600,3600,3600,3600,0
|
|
20230803,162200,2387776840,3600,3600,3600,3600,0
|
|
20230803,162100,2387776840,3600,3600,3600,3600,0
|
|
20230803,162000,2387776840,3600,3600,3600,3600,12215
|
|
20230803,161900,2387776840,3600,3600,3600,3600,0
|
|
20230803,161800,2387776840,3600,3600,3600,3600,0
|
|
20230803,161700,2387776840,3600,3600,3600,3600,0
|
|
20230803,161600,2387776840,3600,3600,3600,3600,0
|
|
20230803,161500,2387776840,3600,3600,3600,3600,0
|
|
20230803,161400,2387776840,3600,3600,3600,3600,0
|
|
20230803,161300,2387776840,3600,3600,3600,3600,0
|
|
20230803,161200,2387776840,3600,3600,3600,3600,0
|
|
20230803,161100,2387776840,3600,3600,3600,3600,0
|
|
20230803,161000,2387776840,3600,3600,3600,3600,0
|
|
20230803,160900,2387776840,3600,3600,3600,3600,0
|
|
20230803,160800,2387776840,3600,3600,3600,3600,0
|
|
20230803,160700,2387776840,3600,3600,3600,3600,0
|
|
20230803,160600,2387776840,3600,3600,3600,3600,0
|
|
20230803,160500,2387776840,3600,3600,3600,3600,0
|
|
20230803,160400,2387776840,3600,3600,3600,3600,0
|
|
20230803,160300,2387776840,3600,3600,3600,3600,0
|
|
20230803,160200,2387776840,3600,3600,3600,3600,0
|
|
20230803,160100,2387776840,3600,3600,3600,3600,0
|
|
20230803,160000,2387776840,3600,3600,3600,3600,0
|
|
20230803,155900,2387776840,3600,3600,3600,3600,0
|
|
20230803,155800,2387776840,3600,3600,3600,3600,0
|
|
20230803,155700,2387776840,3600,3600,3600,3600,0
|
|
20230803,155600,2387776840,3600,3600,3600,3600,0
|
|
20230803,155500,2387776840,3600,3600,3600,3600,0
|
|
20230803,155400,2387776840,3600,3600,3600,3600,0
|
|
20230803,155300,2387776840,3600,3600,3600,3600,0
|
|
20230803,155200,2387776840,3600,3600,3600,3600,0
|
|
20230803,155100,2387776840,3600,3600,3600,3600,0
|
|
20230803,155000,2387776840,3600,3600,3600,3600,12215
|
|
20230803,154900,2387776840,3600,3600,3600,3600,0
|
|
20230803,154800,2387776840,3600,3600,3600,3600,0
|
|
20230803,154700,2387776840,3600,3600,3600,3600,0
|
|
20230803,154600,2387776840,3600,3600,3600,3600,0
|
|
20230803,154500,2387776840,3600,3600,3600,3600,0
|
|
20230803,154400,2387776840,3600,3600,3600,3600,0
|
|
20230803,154300,2387776840,3600,3600,3600,3600,0
|
|
20230803,154200,2387776840,3600,3600,3600,3600,0
|
|
20230803,154100,2387776840,3600,3600,3600,3600,0
|
|
20230803,154000,2387776840,3600,3600,3600,3600,0
|
|
20230803,153900,2387776840,3600,3600,3600,3600,0
|
|
20230803,153800,2387776840,3600,3600,3600,3600,0
|
|
20230803,153700,2387776840,3600,3600,3600,3600,0
|
|
20230803,153600,2387776840,3600,3600,3600,3600,0
|
|
20230803,153500,2387776840,3600,3600,3600,3600,0
|
|
20230803,153400,2387776840,3600,3600,3600,3600,0
|
|
20230803,153300,2387776840,3600,3600,3600,3600,0
|
|
20230803,153200,2387776840,3600,3600,3600,3600,0
|
|
20230803,153100,2387776840,3600,3600,3600,3600,0
|
|
20230803,153000,2387776840,3600,3600,3600,3600,12215
|
|
20230803,152900,2343802840,3605,3605,3605,3605,0
|
|
20230803,152800,2343802840,3605,3605,3605,3605,0
|
|
20230803,152700,2343802840,3605,3605,3605,3605,0
|
|
20230803,152600,2343802840,3605,3605,3605,3605,0
|
|
20230803,152500,2343802840,3605,3605,3605,3605,0
|
|
20230803,152400,2343802840,3605,3605,3605,3605,0
|
|
20230803,152300,2343802840,3605,3605,3605,3605,0
|
|
20230803,152200,2343802840,3605,3605,3605,3605,0
|
|
20230803,152100,2343802840,3605,3605,3605,3605,0
|
|
20230803,152000,2343802840,3605,3605,3605,3605,0
|
|
20230803,151900,2343802840,3605,3605,3605,3600,1556
|
|
20230803,151800,2338198480,3605,3600,3605,3600,1929
|
|
20230803,151700,2331254070,3600,3600,3600,3595,1246
|
|
20230803,151600,2326772065,3600,3595,3600,3595,783
|
|
20230803,151500,2323957145,3600,3600,3605,3600,1374
|
|
20230803,151400,2319010740,3605,3610,3610,3595,1724
|
|
20230803,151300,2312804610,3600,3595,3610,3595,14792
|
|
20230803,151200,2259551840,3600,3600,3605,3595,1672
|
|
20230803,151100,2253532735,3600,3590,3600,3590,886
|
|
20230803,151000,2250344135,3600,3600,3600,3600,0
|
|
20230803,150900,2250344135,3600,3600,3600,3595,291
|
|
20230803,150800,2249296685,3600,3600,3600,3590,399
|
|
20230803,150700,2247864010,3600,3600,3600,3590,2730
|
|
20230803,150600,2238038845,3600,3600,3600,3590,560
|
|
20230803,150500,2236027875,3600,3600,3600,3600,2
|
|
20230803,150400,2236020675,3590,3595,3600,3590,2442
|
|
20230803,150300,2227242330,3600,3600,3600,3595,1983
|
|
20230803,150200,2220108830,3600,3590,3600,3590,3249
|
|
20230803,150100,2208424225,3595,3600,3600,3595,2056
|
|
20230803,150000,2201029220,3600,3600,3600,3595,1175
|
|
20230803,145900,2196799595,3600,3595,3600,3590,2853
|
|
20230803,145800,2186539815,3600,3595,3600,3595,2467
|
|
20230803,145700,2177661210,3600,3600,3605,3600,616
|
|
20230803,145600,2175443595,3605,3600,3605,3600,265
|
|
20230803,145500,2174489585,3605,3605,3605,3600,1706
|
|
20230803,145400,2168344890,3600,3605,3605,3600,171
|
|
20230803,145300,2167728600,3610,3605,3610,3605,852
|
|
20230803,145200,2164657130,3600,3600,3600,3600,451
|
|
20230803,145100,2163033530,3600,3600,3600,3600,1428
|
|
20230803,145000,2157892730,3600,3600,3600,3600,51
|
|
20230803,144900,2157709130,3595,3595,3595,3595,301
|
|
20230803,144800,2156627035,3600,3600,3600,3600,5
|
|
20230803,144700,2156609035,3600,3600,3600,3600,367
|
|
20230803,144600,2155287835,3605,3600,3605,3600,1429
|
|
20230803,144500,2150143430,3600,3600,3600,3600,3
|
|
20230803,144400,2150132630,3600,3600,3600,3600,3
|
|
20230803,144300,2150121830,3600,3600,3600,3600,1003
|
|
20230803,144200,2146511030,3605,3605,3605,3600,201
|
|
20230803,144100,2145787275,3600,3600,3610,3600,3099
|
|
20230803,144000,2134629865,3600,3600,3610,3600,2806
|
|
20230803,143900,2124523255,3600,3600,3600,3600,2814
|
|
20230803,143800,2114392855,3610,3605,3610,3600,2106
|
|
20230803,143700,2106806220,3605,3605,3605,3605,1311
|
|
20230803,143600,2102080065,3605,3610,3610,3605,1526
|
|
20230803,143500,2096578815,3610,3605,3610,3605,3
|
|
20230803,143400,2096567995,3610,3605,3610,3600,275
|
|
20230803,143300,2095577915,3605,3605,3605,3605,38
|
|
20230803,143200,2095440925,3605,3605,3610,3605,210
|
|
20230803,143100,2094683870,3610,3610,3610,3610,10
|
|
20230803,143000,2094647770,3610,3610,3610,3610,108
|
|
20230803,142900,2094257890,3610,3610,3610,3610,15
|
|
20230803,142800,2094203740,3610,3610,3610,3610,5
|
|
20230803,142700,2094185690,3610,3610,3610,3610,1
|
|
20230803,142600,2094182080,3615,3605,3615,3600,806
|
|
20230803,142500,2091272455,3610,3600,3610,3600,2849
|
|
20230803,142400,2081010570,3600,3605,3605,3600,1071
|
|
20230803,142300,2077154720,3605,3595,3605,3595,3753
|
|
20230803,142200,2063650415,3590,3595,3595,3590,101
|
|
20230803,142100,2063287820,3595,3590,3595,3590,74
|
|
20230803,142000,2063022150,3595,3595,3595,3595,102
|
|
20230803,141900,2062655460,3585,3595,3595,3585,31
|
|
20230803,141800,2062544315,3590,3595,3595,3590,18
|
|
20230803,141700,2062479690,3595,3595,3600,3595,8
|
|
20230803,141600,2062450915,3595,3595,3595,3595,405
|
|
20230803,141500,2060994940,3595,3595,3605,3595,146
|
|
20230803,141400,2060470060,3595,3600,3600,3595,4
|
|
20230803,141300,2060455665,3580,3605,3605,3580,6997
|
|
20230803,141200,2035403610,3585,3595,3605,3585,5472
|
|
20230803,141100,2015770320,3600,3605,3605,3595,62
|
|
20230803,141000,2015546875,3610,3605,3610,3605,9
|
|
20230803,140900,2015514395,3610,3600,3610,3600,95
|
|
20230803,140800,2015172060,3605,3600,3605,3600,327
|
|
20230803,140700,2013994855,3605,3600,3605,3600,21
|
|
20230803,140600,2013919250,3605,3600,3605,3590,411
|
|
20230803,140500,2012441595,3605,3605,3605,3605,9
|
|
20230803,140400,2012409150,3605,3605,3605,3605,0
|
|
20230803,140300,2012409150,3605,3605,3605,3605,500
|
|
20230803,140200,2010606650,3605,3595,3605,3590,700
|
|
20230803,140100,2008089155,3595,3595,3595,3595,254
|
|
20230803,140000,2007176025,3595,3595,3595,3590,560
|
|
20230803,135900,2005165325,3595,3595,3595,3595,3
|
|
20230803,135800,2005154540,3595,3595,3595,3595,1
|
|
20230803,135700,2005150945,3595,3590,3595,3590,2
|
|
20230803,135600,2005143760,3595,3595,3595,3595,245
|
|
20230803,135500,2004262985,3595,3600,3600,3590,537
|
|
20230803,135400,2002334545,3600,3590,3600,3590,378
|
|
20230803,135300,2000974085,3595,3590,3595,3590,4
|
|
20230803,135200,2000959720,3590,3590,3595,3590,391
|
|
20230803,135100,1999556025,3590,3585,3595,3585,162
|
|
20230803,135000,1998974440,3590,3595,3595,3590,461
|
|
20230803,134900,1997318150,3600,3600,3600,3600,377
|
|
20230803,134800,1995960950,3595,3595,3600,3595,2442
|
|
20230803,134700,1987181950,3595,3595,3595,3595,1
|
|
20230803,134600,1987178355,3595,3590,3595,3590,25
|
|
20230803,134500,1987088505,3595,3595,3595,3595,11
|
|
20230803,134400,1987048960,3595,3590,3595,3590,10
|
|
20230803,134300,1987013055,3590,3590,3590,3585,601
|
|
20230803,134200,1984858265,3590,3585,3590,3585,2282
|
|
20230803,134100,1976668135,3585,3585,3585,3585,9
|
|
20230803,134000,1976635870,3590,3590,3590,3585,19
|
|
20230803,133900,1976567740,3585,3585,3590,3585,529
|
|
20230803,133800,1974671265,3590,3590,3590,3585,6
|
|
20230803,133700,1974649730,3590,3585,3590,3580,384
|
|
20230803,133600,1973273460,3585,3585,3585,3585,10
|
|
20230803,133500,1973237610,3585,3585,3585,3585,0
|
|
20230803,133400,1973237610,3585,3590,3590,3580,67
|
|
20230803,133300,1972997335,3590,3580,3590,3580,240
|
|
20230803,133200,1972137925,3590,3585,3590,3585,7
|
|
20230803,133100,1972112825,3585,3585,3590,3580,723
|
|
20230803,133000,1969520870,3585,3585,3585,3585,51
|
|
20230803,132900,1969338035,3585,3595,3595,3585,2120
|
|
20230803,132800,1961737720,3585,3595,3595,3585,27
|
|
20230803,132700,1961640775,3595,3590,3595,3590,521
|
|
20230803,132600,1959770280,3595,3590,3595,3590,7
|
|
20230803,132500,1959745145,3590,3590,3590,3590,146
|
|
20230803,132400,1959221005,3590,3600,3600,3590,358
|
|
20230803,132300,1957935685,3600,3600,3600,3600,1
|
|
20230803,132200,1957932085,3595,3600,3600,3590,33
|
|
20230803,132100,1957813590,3590,3600,3600,3590,213
|
|
20230803,132000,1957048790,3600,3600,3600,3600,122
|
|
20230803,131900,1956609590,3600,3600,3600,3600,100
|
|
20230803,131800,1956249590,3600,3600,3600,3600,0
|
|
20230803,131700,1956249590,3600,3600,3600,3600,105
|
|
20230803,131600,1955871590,3600,3600,3600,3590,2103
|
|
20230803,131500,1948320795,3605,3605,3605,3605,0
|
|
20230803,131400,1948320795,3605,3605,3605,3605,1
|
|
20230803,131300,1948317190,3590,3605,3605,3590,221
|
|
20230803,131200,1947523785,3605,3605,3605,3605,0
|
|
20230803,131100,1947523785,3605,3605,3605,3605,0
|
|
20230803,131000,1947523785,3605,3605,3605,3605,0
|
|
20230803,130900,1947523785,3605,3605,3605,3605,10
|
|
20230803,130800,1947487735,3605,3605,3605,3605,11
|
|
20230803,130700,1947448080,3600,3590,3600,3580,3001
|
|
20230803,130600,1936702260,3600,3590,3605,3585,1287
|
|
20230803,130500,1932085295,3605,3605,3605,3605,0
|
|
20230803,130400,1932085295,3605,3605,3605,3605,1
|
|
20230803,130300,1932081690,3590,3605,3605,3590,92
|
|
20230803,130200,1931751260,3605,3595,3605,3595,57
|
|
20230803,130100,1931546225,3595,3595,3595,3590,48
|
|
20230803,130000,1931373885,3590,3590,3595,3585,1161
|
|
20230803,125900,1927211305,3595,3585,3595,3585,24
|
|
20230803,125800,1927125035,3585,3595,3595,3585,1015
|
|
20230803,125700,1923485145,3595,3590,3600,3590,391
|
|
20230803,125600,1922078145,3600,3600,3600,3600,401
|
|
20230803,125500,1920634545,3595,3600,3600,3595,5
|
|
20230803,125400,1920616560,3590,3600,3600,3590,893
|
|
20230803,125300,1917410590,3600,3600,3600,3600,0
|
|
20230803,125200,1917410590,3600,3600,3600,3600,33
|
|
20230803,125100,1917291790,3600,3600,3600,3600,0
|
|
20230803,125000,1917291790,3600,3590,3600,3585,1102
|
|
20230803,124900,1913339535,3600,3590,3600,3590,144
|
|
20230803,124800,1912822565,3600,3595,3600,3595,204
|
|
20230803,124700,1912088180,3600,3595,3600,3595,1213
|
|
20230803,124600,1907727440,3600,3595,3600,3595,475
|
|
20230803,124500,1906019805,3595,3595,3595,3595,1
|
|
20230803,124400,1906016210,3595,3595,3595,3590,78
|
|
20230803,124300,1905736165,3600,3595,3600,3590,4
|
|
20230803,124200,1905721790,3595,3595,3595,3590,137
|
|
20230803,124100,1905229775,3595,3600,3600,3595,259
|
|
20230803,124000,1904298450,3600,3595,3600,3595,57
|
|
20230803,123900,1904093530,3595,3595,3595,3595,1506
|
|
20230803,123800,1898679460,3595,3595,3595,3595,0
|
|
20230803,123700,1898679460,3595,3595,3595,3595,0
|
|
20230803,123600,1898679460,3595,3585,3595,3585,39
|
|
20230803,123500,1898539265,3585,3595,3595,3585,85
|
|
20230803,123400,1898234490,3595,3585,3600,3585,504
|
|
20230803,123300,1896425960,3600,3600,3605,3585,3243
|
|
20230803,123200,1884787745,3610,3600,3610,3600,713
|
|
20230803,123100,1882218405,3600,3595,3600,3595,591
|
|
20230803,123000,1880091745,3595,3595,3595,3590,473
|
|
20230803,122900,1878393320,3600,3600,3600,3595,261
|
|
20230803,122800,1877454010,3595,3595,3600,3595,536
|
|
20230803,122700,1875527080,3595,3595,3600,3595,1065
|
|
20230803,122600,1871698400,3595,3595,3595,3595,25
|
|
20230803,122500,1871608525,3595,3595,3600,3595,264
|
|
20230803,122400,1870659440,3595,3595,3595,3595,537
|
|
20230803,122300,1868728925,3595,3595,3595,3595,1
|
|
20230803,122200,1868725330,3595,3590,3595,3590,501
|
|
20230803,122100,1866926735,3590,3590,3590,3590,1127
|
|
20230803,122000,1862880805,3590,3590,3590,3590,1
|
|
20230803,121900,1862877215,3590,3580,3590,3580,1251
|
|
20230803,121800,1858398125,3590,3590,3590,3590,0
|
|
20230803,121700,1858398125,3590,3585,3590,3585,446
|
|
20230803,121600,1856799205,3585,3580,3585,3580,540
|
|
20230803,121500,1854866000,3580,3585,3585,3580,71
|
|
20230803,121400,1854611770,3585,3575,3585,3575,8
|
|
20230803,121300,1854583105,3585,3580,3585,3580,33
|
|
20230803,121200,1854464955,3585,3585,3585,3585,40
|
|
20230803,121100,1854321555,3585,3585,3585,3585,153
|
|
20230803,121000,1853773050,3585,3580,3590,3575,226
|
|
20230803,120900,1852964360,3590,3590,3590,3590,0
|
|
20230803,120800,1852964360,3590,3590,3590,3575,6292
|
|
20230803,120700,1830458450,3590,3590,3590,3590,201
|
|
20230803,120600,1829736860,3585,3585,3585,3585,1526
|
|
20230803,120500,1824266150,3585,3585,3585,3585,15
|
|
20230803,120400,1824212375,3585,3580,3585,3580,35
|
|
20230803,120300,1824087050,3585,3580,3585,3580,196
|
|
20230803,120200,1823385365,3580,3575,3585,3575,1588
|
|
20230803,120100,1817701575,3575,3575,3580,3575,2092
|
|
20230803,120000,1810222660,3580,3580,3580,3580,260
|
|
20230803,115900,1809291860,3580,3570,3580,3570,720
|
|
20230803,115800,1806716260,3570,3575,3580,3570,506
|
|
20230803,115700,1804909825,3580,3580,3580,3580,1
|
|
20230803,115600,1804906245,3575,3575,3575,3575,447
|
|
20230803,115500,1803308220,3575,3575,3575,3570,344
|
|
20230803,115400,1802078480,3570,3570,3575,3565,426
|
|
20230803,115300,1800558155,3570,3570,3570,3570,0
|
|
20230803,115200,1800558155,3570,3570,3570,3570,713
|
|
20230803,115100,1798012745,3565,3565,3565,3560,278
|
|
20230803,115000,1797022520,3560,3565,3565,3560,786
|
|
20230803,114900,1794223785,3565,3565,3570,3560,1809
|
|
20230803,114800,1787779320,3565,3565,3570,3560,6949
|
|
20230803,114700,1763035675,3565,3565,3570,3565,1501
|
|
20230803,114600,1757684605,3570,3570,3570,3565,243
|
|
20230803,114500,1756817770,3570,3570,3570,3570,300
|
|
20230803,114400,1755746770,3565,3565,3575,3565,190
|
|
20230803,114300,1755069410,3575,3575,3575,3575,50
|
|
20230803,114200,1754890660,3565,3575,3575,3565,948
|
|
20230803,114100,1751506040,3575,3575,3575,3570,202
|
|
20230803,114000,1750784890,3565,3580,3580,3565,1031
|
|
20230803,113900,1747101875,3580,3575,3585,3565,1611
|
|
20230803,113800,1741354540,3585,3575,3585,3570,402
|
|
20230803,113700,1739919345,3570,3575,3575,3570,2409
|
|
20230803,113600,1731319080,3575,3570,3575,3570,264
|
|
20230803,113500,1730375330,3575,3575,3575,3575,12
|
|
20230803,113400,1730332430,3570,3565,3570,3565,2081
|
|
20230803,113300,1722906165,3565,3570,3570,3565,552
|
|
20230803,113200,1720938015,3570,3570,3570,3565,1816
|
|
20230803,113100,1714456445,3570,3570,3575,3570,531
|
|
20230803,113000,1712560770,3580,3575,3580,3570,9596
|
|
20230803,112900,1678247160,3575,3580,3585,3575,1700
|
|
20230803,112800,1672169240,3580,3575,3585,3575,41
|
|
20230803,112700,1672022510,3585,3585,3585,3585,3
|
|
20230803,112600,1672011755,3585,3585,3585,3570,2056
|
|
20230803,112500,1664665965,3585,3585,3585,3580,122
|
|
20230803,112400,1664228600,3585,3580,3585,3570,1902
|
|
20230803,112300,1657428585,3580,3580,3580,3575,2306
|
|
20230803,112200,1649184605,3580,3580,3580,3570,4061
|
|
20230803,112100,1634676145,3580,3580,3580,3575,1928
|
|
20230803,112000,1627777160,3580,3585,3585,3575,144
|
|
20230803,111900,1627261095,3585,3575,3585,3575,682
|
|
20230803,111800,1624822935,3585,3585,3585,3580,2954
|
|
20230803,111700,1614246350,3585,3585,3590,3585,1178
|
|
20230803,111600,1610023215,3590,3585,3590,3585,2
|
|
20230803,111500,1610016040,3590,3590,3590,3590,51
|
|
20230803,111400,1609832950,3585,3585,3590,3585,656
|
|
20230803,111300,1607478685,3590,3585,3590,3585,195
|
|
20230803,111200,1606779600,3585,3585,3585,3585,14
|
|
20230803,111100,1606729410,3580,3575,3585,3575,694
|
|
20230803,111000,1604246835,3585,3585,3585,3580,215
|
|
20230803,110900,1603477060,3575,3580,3580,3575,1600
|
|
20230803,110800,1597752060,3580,3580,3580,3575,15
|
|
20230803,110700,1597698375,3580,3585,3585,3580,55
|
|
20230803,110600,1597501450,3580,3580,3580,3580,450
|
|
20230803,110500,1595890450,3585,3585,3585,3575,83
|
|
20230803,110400,1595592905,3585,3575,3585,3565,1887
|
|
20230803,110300,1588864045,3570,3570,3570,3570,800
|
|
20230803,110200,1586008045,3570,3570,3570,3570,60
|
|
20230803,110100,1585793845,3565,3570,3570,3560,5202
|
|
20230803,110000,1567249310,3565,3575,3575,3565,4276
|
|
20230803,105900,1551988580,3575,3570,3575,3570,3210
|
|
20230803,105800,1540524880,3570,3575,3575,3570,6002
|
|
20230803,105700,1519089805,3590,3575,3590,3575,524
|
|
20230803,105600,1517214600,3595,3590,3595,3575,7373
|
|
20230803,105500,1490822035,3590,3585,3590,3585,20
|
|
20230803,105400,1490750240,3575,3580,3580,3575,2751
|
|
20230803,105300,1480901705,3585,3590,3590,3585,3095
|
|
20230803,105200,1469797755,3590,3590,3590,3590,3
|
|
20230803,105100,1469786985,3590,3600,3600,3590,907
|
|
20230803,105000,1466529405,3600,3590,3600,3585,389
|
|
20230803,104900,1465132440,3590,3590,3590,3590,600
|
|
20230803,104800,1462978440,3585,3570,3585,3570,6639
|
|
20230803,104700,1439259355,3565,3580,3580,3565,14342
|
|
20230803,104600,1388038550,3580,3605,3605,3580,31902
|
|
20230803,104500,1273553385,3605,3605,3605,3605,542
|
|
20230803,104400,1271599475,3605,3610,3610,3600,52383
|
|
20230803,104300,1082789840,3610,3615,3615,3610,549
|
|
20230803,104200,1080806675,3615,3610,3615,3610,7340
|
|
20230803,104100,1054301685,3610,3610,3610,3605,440
|
|
20230803,104000,1052713785,3610,3610,3615,3610,1652
|
|
20230803,103900,1046748565,3610,3610,3610,3610,303
|
|
20230803,103800,1045654735,3610,3610,3610,3610,210
|
|
20230803,103700,1044896635,3610,3605,3615,3605,1277
|
|
20230803,103600,1040290640,3610,3610,3610,3605,1440
|
|
20230803,103500,1035092245,3615,3615,3615,3615,0
|
|
20230803,103400,1035092245,3615,3610,3615,3605,582
|
|
20230803,103300,1032991625,3615,3605,3615,3605,3745
|
|
20230803,103200,1019480135,3610,3615,3615,3610,7608
|
|
20230803,103100,992013815,3615,3615,3615,3610,1484
|
|
20230803,103000,986655815,3620,3615,3620,3610,2004
|
|
20230803,102900,979411350,3615,3615,3615,3615,10
|
|
20230803,102800,979375200,3615,3615,3615,3610,523
|
|
20230803,102700,977484560,3615,3620,3620,3615,2168
|
|
20230803,102600,969644730,3620,3630,3630,3620,1961
|
|
20230803,102500,962539835,3625,3625,3630,3625,823
|
|
20230803,102400,959556430,3625,3620,3625,3620,1511
|
|
20230803,102300,954086555,3625,3625,3625,3625,16
|
|
20230803,102200,954028555,3625,3625,3625,3625,19
|
|
20230803,102100,953959680,3620,3625,3625,3620,3193
|
|
20230803,102000,942386855,3620,3625,3635,3620,2631
|
|
20230803,101900,932855075,3615,3625,3625,3615,4534
|
|
20230803,101800,916437950,3625,3625,3625,3625,401
|
|
20230803,101700,914984325,3615,3620,3620,3615,2000
|
|
20230803,101600,907746905,3620,3625,3625,3620,96
|
|
20230803,101500,907399375,3620,3615,3620,3610,9627
|
|
20230803,101400,872602825,3610,3625,3625,3610,16850
|
|
20230803,101300,811668960,3630,3635,3635,3625,6735
|
|
20230803,101200,787236015,3630,3630,3630,3630,558
|
|
20230803,101100,785210475,3635,3630,3635,3630,225
|
|
20230803,101000,784393720,3630,3635,3635,3630,621
|
|
20230803,100900,782136985,3635,3635,3635,3635,1118
|
|
20230803,100800,778073055,3635,3630,3635,3630,1304
|
|
20230803,100700,773337615,3630,3640,3640,3630,5937
|
|
20230803,100600,751760615,3640,3640,3640,3640,3678
|
|
20230803,100500,738372695,3640,3645,3645,3640,219
|
|
20230803,100400,737574875,3645,3645,3645,3645,105
|
|
20230803,100300,737192150,3645,3645,3645,3645,441
|
|
20230803,100200,735584705,3645,3645,3645,3640,647
|
|
20230803,100100,733229395,3645,3645,3645,3645,2006
|
|
20230803,100000,725917525,3645,3645,3645,3645,111
|
|
20230803,095900,725512930,3635,3645,3645,3635,365
|
|
20230803,095800,724185990,3645,3640,3645,3635,1237
|
|
20230803,095700,719685275,3640,3645,3650,3640,4597
|
|
20230803,095600,702914030,3645,3640,3645,3640,52
|
|
20230803,095500,702724740,3640,3640,3640,3640,31
|
|
20230803,095400,702611900,3640,3640,3650,3640,7284
|
|
20230803,095300,676098130,3650,3640,3650,3635,4641
|
|
20230803,095200,659214675,3645,3645,3645,3645,343
|
|
20230803,095100,657964440,3650,3645,3650,3645,115
|
|
20230803,095000,657545215,3650,3655,3655,3650,559
|
|
20230803,094900,655504365,3655,3655,3655,3655,607
|
|
20230803,094800,653285780,3655,3660,3660,3655,1334
|
|
20230803,094700,648406715,3660,3650,3660,3650,1473
|
|
20230803,094600,643023085,3655,3655,3655,3645,173
|
|
20230803,094500,642391280,3650,3635,3650,3635,363
|
|
20230803,094400,641071685,3650,3645,3650,3630,694
|
|
20230803,094300,638544670,3630,3640,3640,3630,4476
|
|
20230803,094200,622278245,3650,3640,3650,3640,2055
|
|
20230803,094100,614788200,3640,3645,3650,3640,1553
|
|
20230803,094000,609133225,3650,3655,3660,3645,15192
|
|
20230803,093900,553680800,3660,3660,3660,3655,54
|
|
20230803,093800,553483290,3660,3665,3665,3660,10
|
|
20230803,093700,553446665,3660,3670,3670,3660,98
|
|
20230803,093600,553087500,3670,3655,3670,3655,725
|
|
20230803,093500,550430680,3670,3670,3670,3655,920
|
|
20230803,093400,547058375,3670,3670,3670,3660,119
|
|
20230803,093300,546622725,3670,3655,3675,3655,212
|
|
20230803,093200,545847515,3675,3670,3675,3655,451
|
|
20230803,093100,544194990,3670,3665,3670,3655,345
|
|
20230803,093000,542928980,3665,3665,3665,3665,227
|
|
20230803,092900,542097025,3670,3650,3670,3650,412
|
|
20230803,092800,540589760,3650,3660,3665,3650,3076
|
|
20230803,092700,529323675,3660,3660,3660,3660,57
|
|
20230803,092600,529115055,3660,3650,3660,3645,1731
|
|
20230803,092500,522797115,3660,3670,3670,3650,2959
|
|
20230803,092400,511991845,3670,3645,3670,3645,2409
|
|
20230803,092300,503150940,3670,3645,3675,3645,44
|
|
20230803,092200,502989755,3655,3650,3655,3630,2671
|
|
20230803,092100,493251925,3650,3635,3650,3635,1995
|
|
20230803,092000,485991320,3630,3610,3630,3605,2177
|
|
20230803,091900,478115470,3610,3610,3615,3610,2334
|
|
20230803,091800,469689725,3610,3600,3610,3600,2931
|
|
20230803,091700,459132845,3600,3610,3610,3600,16066
|
|
20230803,091600,401246990,3610,3630,3630,3610,5024
|
|
20230803,091500,383108945,3635,3625,3635,3610,7172
|
|
20230803,091400,357184880,3615,3630,3630,3615,411
|
|
20230803,091300,355697705,3635,3620,3635,3610,9525
|
|
20230803,091200,321276390,3645,3615,3645,3615,4325
|
|
20230803,091100,305612560,3615,3655,3655,3615,6779
|
|
20230803,091000,281048315,3655,3640,3655,3625,931
|
|
20230803,090900,277666555,3630,3640,3640,3630,832
|
|
20230803,090800,274638520,3640,3625,3640,3625,6469
|
|
20230803,090700,251095575,3640,3625,3640,3620,2004
|
|
20230803,090600,243813735,3640,3615,3640,3615,1027
|
|
20230803,090500,240099280,3615,3625,3625,3615,9248
|
|
20230803,090400,206607475,3625,3630,3630,3605,9384
|
|
20230803,090300,172666890,3630,3640,3640,3630,10073
|
|
20230803,090200,136078575,3640,3650,3650,3640,11130
|
|
20230803,090100,95548840,3650,3675,3690,3650,13357
|
|
20230803,090000,46646680,3665,3665,3680,3665,12725
|