593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,185000,1155834020,3620,3620,3620,3620,5600
|
|
20230804,184900,1155834020,3620,3620,3620,3620,0
|
|
20230804,184800,1155834020,3620,3620,3620,3620,0
|
|
20230804,184700,1155834020,3620,3620,3620,3620,0
|
|
20230804,184600,1155834020,3620,3620,3620,3620,0
|
|
20230804,184500,1155834020,3620,3620,3620,3620,0
|
|
20230804,184400,1155834020,3620,3620,3620,3620,0
|
|
20230804,184300,1155834020,3620,3620,3620,3620,0
|
|
20230804,184200,1155834020,3620,3620,3620,3620,0
|
|
20230804,184100,1155834020,3620,3620,3620,3620,0
|
|
20230804,184000,1155834020,3620,3620,3620,3620,0
|
|
20230804,183900,1155834020,3620,3620,3620,3620,0
|
|
20230804,183800,1155834020,3620,3620,3620,3620,0
|
|
20230804,183700,1155834020,3620,3620,3620,3620,0
|
|
20230804,183600,1155834020,3620,3620,3620,3620,0
|
|
20230804,183500,1155834020,3620,3620,3620,3620,0
|
|
20230804,183400,1155834020,3620,3620,3620,3620,0
|
|
20230804,183300,1155834020,3620,3620,3620,3620,0
|
|
20230804,183200,1155834020,3620,3620,3620,3620,0
|
|
20230804,183100,1155834020,3620,3620,3620,3620,0
|
|
20230804,183000,1155834020,3620,3620,3620,3620,0
|
|
20230804,182900,1155834020,3620,3620,3620,3620,0
|
|
20230804,182800,1155834020,3620,3620,3620,3620,0
|
|
20230804,182700,1155834020,3620,3620,3620,3620,0
|
|
20230804,182600,1155834020,3620,3620,3620,3620,0
|
|
20230804,182500,1155834020,3620,3620,3620,3620,0
|
|
20230804,182400,1155834020,3620,3620,3620,3620,0
|
|
20230804,182300,1155834020,3620,3620,3620,3620,0
|
|
20230804,182200,1155834020,3620,3620,3620,3620,0
|
|
20230804,182100,1155834020,3620,3620,3620,3620,0
|
|
20230804,182000,1155834020,3620,3620,3620,3620,5600
|
|
20230804,181900,1155834020,3620,3620,3620,3620,0
|
|
20230804,181800,1155834020,3620,3620,3620,3620,0
|
|
20230804,181700,1155834020,3620,3620,3620,3620,0
|
|
20230804,181600,1155834020,3620,3620,3620,3620,0
|
|
20230804,181500,1155834020,3620,3620,3620,3620,0
|
|
20230804,181400,1155834020,3620,3620,3620,3620,0
|
|
20230804,181300,1155834020,3620,3620,3620,3620,0
|
|
20230804,181200,1155834020,3620,3620,3620,3620,0
|
|
20230804,181100,1155834020,3620,3620,3620,3620,0
|
|
20230804,181000,1155834020,3620,3620,3620,3620,0
|
|
20230804,180900,1155834020,3620,3620,3620,3620,0
|
|
20230804,180800,1155834020,3620,3620,3620,3620,0
|
|
20230804,180700,1155834020,3620,3620,3620,3620,0
|
|
20230804,180600,1155834020,3620,3620,3620,3620,0
|
|
20230804,180500,1155834020,3620,3620,3620,3620,0
|
|
20230804,180400,1155834020,3620,3620,3620,3620,0
|
|
20230804,180300,1155834020,3620,3620,3620,3620,0
|
|
20230804,180200,1155834020,3620,3620,3620,3620,0
|
|
20230804,180100,1155834020,3620,3620,3620,3620,0
|
|
20230804,180000,1155834020,3620,3620,3620,3620,0
|
|
20230804,175900,1155834020,3620,3620,3620,3620,0
|
|
20230804,175800,1155834020,3620,3620,3620,3620,0
|
|
20230804,175700,1155834020,3620,3620,3620,3620,0
|
|
20230804,175600,1155834020,3620,3620,3620,3620,0
|
|
20230804,175500,1155834020,3620,3620,3620,3620,0
|
|
20230804,175400,1155834020,3620,3620,3620,3620,0
|
|
20230804,175300,1155834020,3620,3620,3620,3620,0
|
|
20230804,175200,1155834020,3620,3620,3620,3620,0
|
|
20230804,175100,1155834020,3620,3620,3620,3620,0
|
|
20230804,175000,1155834020,3620,3620,3620,3620,5600
|
|
20230804,174900,1155834020,3620,3620,3620,3620,0
|
|
20230804,174800,1155834020,3620,3620,3620,3620,0
|
|
20230804,174700,1155834020,3620,3620,3620,3620,0
|
|
20230804,174600,1155834020,3620,3620,3620,3620,0
|
|
20230804,174500,1155834020,3620,3620,3620,3620,0
|
|
20230804,174400,1155834020,3620,3620,3620,3620,0
|
|
20230804,174300,1155834020,3620,3620,3620,3620,0
|
|
20230804,174200,1155834020,3620,3620,3620,3620,0
|
|
20230804,174100,1155834020,3620,3620,3620,3620,0
|
|
20230804,174000,1155834020,3620,3620,3620,3620,0
|
|
20230804,173900,1155834020,3620,3620,3620,3620,0
|
|
20230804,173800,1155834020,3620,3620,3620,3620,0
|
|
20230804,173700,1155834020,3620,3620,3620,3620,0
|
|
20230804,173600,1155834020,3620,3620,3620,3620,0
|
|
20230804,173500,1155834020,3620,3620,3620,3620,0
|
|
20230804,173400,1155834020,3620,3620,3620,3620,0
|
|
20230804,173300,1155834020,3620,3620,3620,3620,0
|
|
20230804,173200,1155834020,3620,3620,3620,3620,0
|
|
20230804,173100,1155834020,3620,3620,3620,3620,0
|
|
20230804,173000,1155834020,3620,3620,3620,3620,0
|
|
20230804,172900,1155834020,3620,3620,3620,3620,0
|
|
20230804,172800,1155834020,3620,3620,3620,3620,0
|
|
20230804,172700,1155834020,3620,3620,3620,3620,0
|
|
20230804,172600,1155834020,3620,3620,3620,3620,0
|
|
20230804,172500,1155834020,3620,3620,3620,3620,0
|
|
20230804,172400,1155834020,3620,3620,3620,3620,0
|
|
20230804,172300,1155834020,3620,3620,3620,3620,0
|
|
20230804,172200,1155834020,3620,3620,3620,3620,0
|
|
20230804,172100,1155834020,3620,3620,3620,3620,0
|
|
20230804,172000,1155834020,3620,3620,3620,3620,5600
|
|
20230804,171900,1155834020,3620,3620,3620,3620,0
|
|
20230804,171800,1155834020,3620,3620,3620,3620,0
|
|
20230804,171700,1155834020,3620,3620,3620,3620,0
|
|
20230804,171600,1155834020,3620,3620,3620,3620,0
|
|
20230804,171500,1155834020,3620,3620,3620,3620,0
|
|
20230804,171400,1155834020,3620,3620,3620,3620,0
|
|
20230804,171300,1155834020,3620,3620,3620,3620,0
|
|
20230804,171200,1155834020,3620,3620,3620,3620,0
|
|
20230804,171100,1155834020,3620,3620,3620,3620,0
|
|
20230804,171000,1155834020,3620,3620,3620,3620,0
|
|
20230804,170900,1155834020,3620,3620,3620,3620,0
|
|
20230804,170800,1155834020,3620,3620,3620,3620,0
|
|
20230804,170700,1155834020,3620,3620,3620,3620,0
|
|
20230804,170600,1155834020,3620,3620,3620,3620,0
|
|
20230804,170500,1155834020,3620,3620,3620,3620,0
|
|
20230804,170400,1155834020,3620,3620,3620,3620,0
|
|
20230804,170300,1155834020,3620,3620,3620,3620,0
|
|
20230804,170200,1155834020,3620,3620,3620,3620,0
|
|
20230804,170100,1155834020,3620,3620,3620,3620,0
|
|
20230804,170000,1155834020,3620,3620,3620,3620,0
|
|
20230804,165900,1155834020,3620,3620,3620,3620,0
|
|
20230804,165800,1155834020,3620,3620,3620,3620,0
|
|
20230804,165700,1155834020,3620,3620,3620,3620,0
|
|
20230804,165600,1155834020,3620,3620,3620,3620,0
|
|
20230804,165500,1155834020,3620,3620,3620,3620,0
|
|
20230804,165400,1155834020,3620,3620,3620,3620,0
|
|
20230804,165300,1155834020,3620,3620,3620,3620,0
|
|
20230804,165200,1155834020,3620,3620,3620,3620,0
|
|
20230804,165100,1155834020,3620,3620,3620,3620,0
|
|
20230804,165000,1155834020,3620,3620,3620,3620,5600
|
|
20230804,164900,1155834020,3620,3620,3620,3620,0
|
|
20230804,164800,1155834020,3620,3620,3620,3620,0
|
|
20230804,164700,1155834020,3620,3620,3620,3620,0
|
|
20230804,164600,1155834020,3620,3620,3620,3620,0
|
|
20230804,164500,1155834020,3620,3620,3620,3620,0
|
|
20230804,164400,1155834020,3620,3620,3620,3620,0
|
|
20230804,164300,1155834020,3620,3620,3620,3620,0
|
|
20230804,164200,1155834020,3620,3620,3620,3620,0
|
|
20230804,164100,1155834020,3620,3620,3620,3620,0
|
|
20230804,164000,1155834020,3620,3620,3620,3620,0
|
|
20230804,163900,1155834020,3620,3620,3620,3620,0
|
|
20230804,163800,1155834020,3620,3620,3620,3620,0
|
|
20230804,163700,1155834020,3620,3620,3620,3620,0
|
|
20230804,163600,1155834020,3620,3620,3620,3620,0
|
|
20230804,163500,1155834020,3620,3620,3620,3620,0
|
|
20230804,163400,1155834020,3620,3620,3620,3620,0
|
|
20230804,163300,1155834020,3620,3620,3620,3620,0
|
|
20230804,163200,1155834020,3620,3620,3620,3620,0
|
|
20230804,163100,1155834020,3620,3620,3620,3620,0
|
|
20230804,163000,1155834020,3620,3620,3620,3620,0
|
|
20230804,162900,1155834020,3620,3620,3620,3620,0
|
|
20230804,162800,1155834020,3620,3620,3620,3620,0
|
|
20230804,162700,1155834020,3620,3620,3620,3620,0
|
|
20230804,162600,1155834020,3620,3620,3620,3620,0
|
|
20230804,162500,1155834020,3620,3620,3620,3620,0
|
|
20230804,162400,1155834020,3620,3620,3620,3620,0
|
|
20230804,162300,1155834020,3620,3620,3620,3620,0
|
|
20230804,162200,1155834020,3620,3620,3620,3620,0
|
|
20230804,162100,1155834020,3620,3620,3620,3620,0
|
|
20230804,162000,1155834020,3620,3620,3620,3620,5600
|
|
20230804,161900,1155834020,3620,3620,3620,3620,0
|
|
20230804,161800,1155834020,3620,3620,3620,3620,0
|
|
20230804,161700,1155834020,3620,3620,3620,3620,0
|
|
20230804,161600,1155834020,3620,3620,3620,3620,0
|
|
20230804,161500,1155834020,3620,3620,3620,3620,0
|
|
20230804,161400,1155834020,3620,3620,3620,3620,0
|
|
20230804,161300,1155834020,3620,3620,3620,3620,0
|
|
20230804,161200,1155834020,3620,3620,3620,3620,0
|
|
20230804,161100,1155834020,3620,3620,3620,3620,0
|
|
20230804,161000,1155834020,3620,3620,3620,3620,0
|
|
20230804,160900,1155834020,3620,3620,3620,3620,0
|
|
20230804,160800,1155834020,3620,3620,3620,3620,0
|
|
20230804,160700,1155834020,3620,3620,3620,3620,0
|
|
20230804,160600,1155834020,3620,3620,3620,3620,0
|
|
20230804,160500,1155834020,3620,3620,3620,3620,0
|
|
20230804,160400,1155834020,3620,3620,3620,3620,0
|
|
20230804,160300,1155834020,3620,3620,3620,3620,0
|
|
20230804,160200,1155834020,3620,3620,3620,3620,0
|
|
20230804,160100,1155834020,3620,3620,3620,3620,0
|
|
20230804,160000,1155834020,3620,3620,3620,3620,0
|
|
20230804,155900,1155834020,3620,3620,3620,3620,0
|
|
20230804,155800,1155834020,3620,3620,3620,3620,0
|
|
20230804,155700,1155834020,3620,3620,3620,3620,0
|
|
20230804,155600,1155834020,3620,3620,3620,3620,0
|
|
20230804,155500,1155834020,3620,3620,3620,3620,0
|
|
20230804,155400,1155834020,3620,3620,3620,3620,0
|
|
20230804,155300,1155834020,3620,3620,3620,3620,0
|
|
20230804,155200,1155834020,3620,3620,3620,3620,0
|
|
20230804,155100,1155834020,3620,3620,3620,3620,0
|
|
20230804,155000,1155834020,3620,3620,3620,3620,5600
|
|
20230804,154900,1155834020,3620,3620,3620,3620,0
|
|
20230804,154800,1155834020,3620,3620,3620,3620,0
|
|
20230804,154700,1155834020,3620,3620,3620,3620,0
|
|
20230804,154600,1155834020,3620,3620,3620,3620,0
|
|
20230804,154500,1155834020,3620,3620,3620,3620,0
|
|
20230804,154400,1155834020,3620,3620,3620,3620,0
|
|
20230804,154300,1155834020,3620,3620,3620,3620,0
|
|
20230804,154200,1155834020,3620,3620,3620,3620,0
|
|
20230804,154100,1155834020,3620,3620,3620,3620,0
|
|
20230804,154000,1155834020,3620,3620,3620,3620,0
|
|
20230804,153900,1155834020,3620,3620,3620,3620,0
|
|
20230804,153800,1155834020,3620,3620,3620,3620,0
|
|
20230804,153700,1155834020,3620,3620,3620,3620,0
|
|
20230804,153600,1155834020,3620,3620,3620,3620,0
|
|
20230804,153500,1155834020,3620,3620,3620,3620,0
|
|
20230804,153400,1155834020,3620,3620,3620,3620,0
|
|
20230804,153300,1155834020,3620,3620,3620,3620,0
|
|
20230804,153200,1155834020,3620,3620,3620,3620,0
|
|
20230804,153100,1155834020,3620,3620,3620,3620,0
|
|
20230804,153000,1155834020,3620,3620,3620,3620,5600
|
|
20230804,152900,1135562020,3605,3605,3605,3605,0
|
|
20230804,152800,1135562020,3605,3605,3605,3605,0
|
|
20230804,152700,1135562020,3605,3605,3605,3605,0
|
|
20230804,152600,1135562020,3605,3605,3605,3605,0
|
|
20230804,152500,1135562020,3605,3605,3605,3605,0
|
|
20230804,152400,1135562020,3605,3605,3605,3605,0
|
|
20230804,152300,1135562020,3605,3605,3605,3605,0
|
|
20230804,152200,1135562020,3605,3605,3605,3605,0
|
|
20230804,152100,1135562020,3605,3605,3605,3605,0
|
|
20230804,152000,1135562020,3605,3605,3605,3605,0
|
|
20230804,151900,1135562020,3605,3620,3620,3605,942
|
|
20230804,151800,1132160485,3615,3615,3615,3615,6
|
|
20230804,151700,1132138795,3615,3600,3615,3600,188
|
|
20230804,151600,1131459190,3615,3615,3615,3615,1617
|
|
20230804,151500,1125613735,3615,3615,3615,3615,264
|
|
20230804,151400,1124659375,3615,3605,3615,3585,4172
|
|
20230804,151300,1109625960,3620,3610,3620,3610,51
|
|
20230804,151200,1109441840,3610,3605,3610,3605,387
|
|
20230804,151100,1108045200,3610,3600,3615,3600,2740
|
|
20230804,151000,1098155650,3605,3590,3605,3580,6412
|
|
20230804,150900,1075181185,3590,3620,3620,3585,2022
|
|
20230804,150800,1067901005,3620,3620,3620,3620,225
|
|
20230804,150700,1067086505,3620,3615,3625,3615,5781
|
|
20230804,150600,1046187000,3615,3605,3615,3580,12947
|
|
20230804,150500,999633920,3610,3605,3610,3605,334
|
|
20230804,150400,998428450,3620,3620,3620,3620,170
|
|
20230804,150300,997813050,3620,3620,3620,3615,1100
|
|
20230804,150200,993831100,3620,3620,3620,3620,2
|
|
20230804,150100,993823860,3595,3615,3625,3595,1122
|
|
20230804,150000,989762850,3595,3600,3620,3590,6360
|
|
20230804,145900,966890875,3600,3620,3620,3600,360
|
|
20230804,145800,965587695,3620,3600,3620,3600,808
|
|
20230804,145700,962668735,3625,3610,3625,3580,14495
|
|
20230804,145600,910515770,3620,3620,3620,3620,500
|
|
20230804,145500,908705770,3620,3620,3620,3620,3
|
|
20230804,145400,908694910,3610,3610,3610,3610,0
|
|
20230804,145300,908694910,3610,3610,3610,3610,710
|
|
20230804,145200,906131810,3610,3620,3620,3610,1161
|
|
20230804,145100,901938010,3620,3620,3620,3620,12
|
|
20230804,145000,901894570,3625,3625,3625,3625,77
|
|
20230804,144900,901615445,3630,3620,3630,3620,196
|
|
20230804,144800,900904845,3615,3625,3625,3615,70
|
|
20230804,144700,900651495,3625,3625,3625,3625,140
|
|
20230804,144600,900143995,3625,3625,3625,3625,200
|
|
20230804,144500,899418995,3625,3625,3625,3625,1413
|
|
20230804,144400,894296870,3625,3620,3625,3620,147
|
|
20230804,144300,893764680,3625,3625,3625,3625,1
|
|
20230804,144200,893761055,3605,3605,3605,3605,12
|
|
20230804,144100,893717795,3600,3610,3610,3600,1160
|
|
20230804,144000,889536810,3625,3630,3630,3605,1290
|
|
20230804,143900,884881855,3630,3610,3630,3605,3522
|
|
20230804,143800,872168400,3630,3625,3630,3625,937
|
|
20230804,143700,868771580,3625,3625,3625,3625,100
|
|
20230804,143600,868409080,3630,3615,3630,3615,2371
|
|
20230804,143500,859814325,3620,3620,3620,3615,513
|
|
20230804,143400,857959820,3615,3615,3615,3615,0
|
|
20230804,143300,857959820,3615,3615,3615,3615,37
|
|
20230804,143200,857826065,3620,3620,3620,3620,2000
|
|
20230804,143100,850586065,3620,3620,3620,3620,0
|
|
20230804,143000,850586065,3620,3620,3620,3620,12
|
|
20230804,142900,850542625,3615,3620,3620,3615,2
|
|
20230804,142800,850535390,3620,3620,3625,3620,1360
|
|
20230804,142700,845610905,3620,3620,3625,3620,3438
|
|
20230804,142600,833160140,3610,3610,3615,3610,293
|
|
20230804,142500,832101410,3610,3610,3610,3610,159
|
|
20230804,142400,831527420,3610,3620,3620,3610,111
|
|
20230804,142300,831126700,3610,3610,3610,3600,1357
|
|
20230804,142200,826229930,3610,3610,3610,3610,1
|
|
20230804,142100,826226320,3605,3605,3605,3605,1
|
|
20230804,142000,826222715,3605,3605,3605,3605,2537
|
|
20230804,141900,817076830,3605,3605,3605,3605,11
|
|
20230804,141800,817037175,3605,3605,3605,3605,43
|
|
20230804,141700,816882160,3605,3605,3605,3600,1313
|
|
20230804,141600,812155235,3605,3605,3605,3605,0
|
|
20230804,141500,812155235,3605,3605,3605,3605,131
|
|
20230804,141400,811682980,3605,3605,3605,3605,239
|
|
20230804,141300,810821385,3600,3600,3600,3600,0
|
|
20230804,141200,810821385,3600,3600,3600,3600,1003
|
|
20230804,141100,807210585,3600,3605,3605,3600,772
|
|
20230804,141000,804429075,3605,3605,3605,3605,538
|
|
20230804,140900,802489585,3605,3605,3605,3605,437
|
|
20230804,140800,800914200,3605,3605,3605,3605,103
|
|
20230804,140700,800542885,3605,3605,3605,3605,212
|
|
20230804,140600,799778625,3600,3600,3600,3600,3141
|
|
20230804,140500,788471025,3595,3595,3595,3595,46
|
|
20230804,140400,788305655,3595,3595,3595,3595,0
|
|
20230804,140300,788305655,3595,3595,3595,3595,98
|
|
20230804,140200,787953345,3595,3595,3595,3590,1205
|
|
20230804,140100,783627125,3595,3595,3595,3595,34
|
|
20230804,140000,783504895,3595,3595,3595,3595,0
|
|
20230804,135900,783504895,3595,3595,3595,3595,298
|
|
20230804,135800,782433585,3595,3590,3595,3590,1174
|
|
20230804,135700,778213925,3590,3590,3590,3590,0
|
|
20230804,135600,778213925,3590,3590,3590,3590,6
|
|
20230804,135500,778192385,3585,3585,3585,3585,300
|
|
20230804,135400,777116885,3590,3590,3590,3590,2
|
|
20230804,135300,777109705,3590,3590,3590,3590,2
|
|
20230804,135200,777102525,3590,3585,3590,3585,948
|
|
20230804,135100,773703695,3585,3585,3585,3585,184
|
|
20230804,135000,773044055,3585,3585,3585,3585,0
|
|
20230804,134900,773044055,3585,3590,3590,3585,7
|
|
20230804,134800,773018940,3590,3590,3590,3590,0
|
|
20230804,134700,773018940,3590,3590,3590,3590,0
|
|
20230804,134600,773018940,3590,3585,3590,3585,379
|
|
20230804,134500,771660175,3590,3590,3590,3590,203
|
|
20230804,134400,770931405,3590,3590,3590,3590,21
|
|
20230804,134300,770856015,3590,3590,3590,3590,1
|
|
20230804,134200,770852425,3585,3585,3590,3585,1060
|
|
20230804,134100,767052270,3590,3590,3590,3590,86
|
|
20230804,134000,766743530,3590,3590,3590,3590,3
|
|
20230804,133900,766732760,3590,3590,3590,3590,11
|
|
20230804,133800,766693270,3590,3585,3590,3585,45
|
|
20230804,133700,766531940,3585,3585,3585,3585,19
|
|
20230804,133600,766463825,3590,3590,3590,3590,100
|
|
20230804,133500,766104825,3590,3590,3590,3590,0
|
|
20230804,133400,766104825,3590,3590,3590,3590,0
|
|
20230804,133300,766104825,3590,3590,3590,3580,13852
|
|
20230804,133200,716458040,3595,3595,3595,3595,51
|
|
20230804,133100,716274695,3585,3595,3595,3585,33
|
|
20230804,133000,716156380,3585,3595,3595,3585,4308
|
|
20230804,132900,700709170,3600,3600,3600,3590,69
|
|
20230804,132800,700461070,3600,3600,3600,3600,59
|
|
20230804,132700,700248670,3600,3600,3600,3600,100
|
|
20230804,132600,699888670,3600,3590,3600,3590,238
|
|
20230804,132500,699034240,3590,3590,3600,3590,511
|
|
20230804,132400,697199740,3600,3590,3600,3585,1322
|
|
20230804,132300,692458995,3600,3600,3600,3590,102
|
|
20230804,132200,692092795,3590,3590,3600,3590,7
|
|
20230804,132100,692067655,3600,3600,3600,3590,53
|
|
20230804,132000,691876875,3600,3600,3600,3600,28
|
|
20230804,131900,691776075,3600,3600,3600,3590,34
|
|
20230804,131800,691653875,3600,3600,3600,3600,0
|
|
20230804,131700,691653875,3600,3600,3600,3600,5
|
|
20230804,131600,691635875,3600,3590,3600,3590,6
|
|
20230804,131500,691614325,3600,3600,3600,3595,61
|
|
20230804,131400,691394735,3600,3600,3600,3600,1
|
|
20230804,131300,691391135,3590,3590,3600,3590,108
|
|
20230804,131200,691003405,3590,3590,3590,3590,94
|
|
20230804,131100,690665945,3590,3600,3600,3590,2020
|
|
20230804,131000,683414085,3600,3590,3600,3590,274
|
|
20230804,130900,682430400,3590,3590,3590,3590,0
|
|
20230804,130800,682430400,3590,3590,3590,3585,44
|
|
20230804,130700,682272505,3590,3590,3590,3590,10
|
|
20230804,130600,682236605,3600,3590,3600,3590,602
|
|
20230804,130500,680075415,3590,3600,3600,3590,11
|
|
20230804,130400,680035915,3600,3595,3600,3595,496
|
|
20230804,130300,678252790,3590,3595,3595,3590,26
|
|
20230804,130200,678159445,3595,3585,3595,3585,2153
|
|
20230804,130100,670440930,3595,3590,3595,3590,397
|
|
20230804,130000,669015690,3595,3595,3595,3595,62
|
|
20230804,125900,668792800,3595,3590,3595,3590,61
|
|
20230804,125800,668573805,3595,3595,3595,3595,7
|
|
20230804,125700,668548640,3595,3585,3595,3580,2001
|
|
20230804,125600,661385035,3595,3595,3595,3595,1
|
|
20230804,125500,661381440,3590,3590,3590,3585,2634
|
|
20230804,125400,651936750,3595,3590,3595,3585,103
|
|
20230804,125300,651567320,3595,3595,3595,3595,1
|
|
20230804,125200,651563725,3595,3595,3595,3595,0
|
|
20230804,125100,651563725,3595,3595,3595,3585,712
|
|
20230804,125000,649011085,3585,3585,3585,3585,450
|
|
20230804,124900,647397835,3595,3595,3595,3585,26
|
|
20230804,124800,647304565,3595,3590,3595,3585,541
|
|
20230804,124700,645362375,3590,3590,3590,3585,683
|
|
20230804,124600,642913755,3590,3590,3590,3590,1
|
|
20230804,124500,642910165,3585,3585,3585,3585,297
|
|
20230804,124400,641845420,3595,3595,3595,3595,0
|
|
20230804,124300,641845420,3595,3595,3595,3595,0
|
|
20230804,124200,641845420,3595,3590,3595,3580,2001
|
|
20230804,124100,634679650,3595,3595,3595,3595,0
|
|
20230804,124000,634679650,3595,3595,3595,3590,118
|
|
20230804,123900,634255590,3595,3595,3595,3595,118
|
|
20230804,123800,633831380,3600,3600,3600,3600,0
|
|
20230804,123700,633831380,3600,3590,3600,3590,1316
|
|
20230804,123600,629106930,3600,3590,3600,3590,125
|
|
20230804,123500,628658150,3600,3600,3600,3600,32
|
|
20230804,123400,628542950,3600,3600,3600,3600,20
|
|
20230804,123300,628470950,3600,3585,3600,3575,6001
|
|
20230804,123200,607000295,3600,3600,3600,3600,3
|
|
20230804,123100,606989495,3600,3600,3600,3600,0
|
|
20230804,123000,606989495,3600,3585,3600,3585,319
|
|
20230804,122900,605845865,3600,3585,3600,3585,403
|
|
20230804,122800,604401095,3585,3585,3585,3585,107
|
|
20230804,122700,604017500,3600,3600,3600,3600,0
|
|
20230804,122600,604017500,3600,3590,3600,3590,101
|
|
20230804,122500,603654900,3600,3580,3600,3580,8
|
|
20230804,122400,603626240,3580,3590,3600,3580,7920
|
|
20230804,122300,575246415,3600,3590,3600,3590,109
|
|
20230804,122200,574855095,3590,3590,3590,3590,0
|
|
20230804,122100,574855095,3590,3585,3590,3585,193
|
|
20230804,122000,574163185,3605,3605,3605,3605,0
|
|
20230804,121900,574163185,3605,3590,3605,3585,4517
|
|
20230804,121800,557960310,3605,3605,3605,3605,0
|
|
20230804,121700,557960310,3605,3605,3605,3605,2
|
|
20230804,121600,557953100,3605,3605,3605,3605,1
|
|
20230804,121500,557949495,3605,3610,3610,3600,102
|
|
20230804,121400,557582280,3595,3595,3595,3595,2137
|
|
20230804,121300,549899765,3610,3610,3610,3610,20
|
|
20230804,121200,549827565,3610,3610,3610,3610,50
|
|
20230804,121100,549647065,3610,3605,3610,3605,3
|
|
20230804,121000,549636245,3605,3605,3605,3605,2069
|
|
20230804,120900,542177500,3605,3595,3605,3595,48
|
|
20230804,120800,542004930,3605,3605,3605,3605,0
|
|
20230804,120700,542004930,3605,3605,3605,3605,1
|
|
20230804,120600,542001325,3600,3605,3605,3600,390
|
|
20230804,120500,540596970,3605,3605,3605,3600,57
|
|
20230804,120400,540391510,3600,3600,3605,3600,77
|
|
20230804,120300,540114305,3600,3600,3600,3600,0
|
|
20230804,120200,540114305,3600,3600,3600,3600,1501
|
|
20230804,120100,534710705,3605,3600,3605,3600,524
|
|
20230804,120000,532824300,3605,3605,3605,3605,0
|
|
20230804,115900,532824300,3605,3605,3605,3605,0
|
|
20230804,115800,532824300,3605,3605,3605,3605,0
|
|
20230804,115700,532824300,3605,3605,3605,3605,2
|
|
20230804,115600,532817090,3600,3600,3600,3600,1
|
|
20230804,115500,532813490,3600,3600,3600,3595,1002
|
|
20230804,115400,529206295,3600,3600,3600,3600,300
|
|
20230804,115300,528126295,3605,3605,3605,3605,0
|
|
20230804,115200,528126295,3605,3605,3605,3600,937
|
|
20230804,115100,524753065,3605,3605,3605,3605,50
|
|
20230804,115000,524572815,3605,3600,3605,3600,411
|
|
20230804,114900,523093205,3605,3605,3605,3605,10
|
|
20230804,114800,523057155,3610,3600,3610,3600,4
|
|
20230804,114700,523042745,3610,3600,3610,3600,224
|
|
20230804,114600,522236335,3610,3610,3610,3610,16
|
|
20230804,114500,522178575,3610,3610,3610,3610,23
|
|
20230804,114400,522095545,3610,3610,3610,3610,2
|
|
20230804,114300,522088325,3610,3605,3610,3605,96
|
|
20230804,114200,521741835,3610,3605,3610,3605,58
|
|
20230804,114100,521532605,3610,3605,3610,3605,35
|
|
20230804,114000,521406410,3605,3605,3605,3600,341
|
|
20230804,113900,520177160,3605,3605,3605,3605,1
|
|
20230804,113800,520173555,3595,3595,3595,3595,6
|
|
20230804,113700,520151985,3595,3605,3605,3595,2
|
|
20230804,113600,520144785,3595,3590,3595,3590,88
|
|
20230804,113500,519828430,3595,3590,3595,3590,31
|
|
20230804,113400,519717135,3600,3600,3600,3600,3
|
|
20230804,113300,519706335,3590,3605,3605,3590,842
|
|
20230804,113200,516682440,3590,3600,3605,3590,1576
|
|
20230804,113100,511011835,3600,3600,3600,3600,93
|
|
20230804,113000,510677035,3600,3600,3600,3600,12
|
|
20230804,112900,510633835,3600,3595,3600,3595,373
|
|
20230804,112800,509292380,3605,3605,3605,3605,0
|
|
20230804,112700,509292380,3605,3595,3605,3595,153
|
|
20230804,112600,508742335,3595,3595,3595,3595,200
|
|
20230804,112500,508023335,3605,3595,3605,3585,3106
|
|
20230804,112400,496867235,3585,3590,3590,3585,204
|
|
20230804,112300,496135890,3595,3595,3595,3595,0
|
|
20230804,112200,496135890,3595,3590,3595,3590,182
|
|
20230804,112100,495482430,3590,3595,3595,3590,2612
|
|
20230804,112000,486104525,3595,3595,3595,3595,200
|
|
20230804,111900,485385525,3600,3600,3600,3600,0
|
|
20230804,111800,485385525,3600,3595,3600,3595,180
|
|
20230804,111700,484738300,3600,3595,3600,3595,2814
|
|
20230804,111600,474620965,3595,3600,3600,3595,126
|
|
20230804,111500,474167895,3600,3605,3605,3600,2835
|
|
20230804,111400,463961885,3600,3605,3605,3600,143
|
|
20230804,111300,463446585,3605,3605,3605,3605,101
|
|
20230804,111200,463082480,3600,3605,3605,3600,7937
|
|
20230804,111100,434500415,3605,3605,3605,3605,1
|
|
20230804,111000,434496810,3605,3600,3605,3600,304
|
|
20230804,110900,433400910,3605,3600,3605,3600,98
|
|
20230804,110800,433048105,3610,3610,3610,3610,30
|
|
20230804,110700,432939805,3610,3605,3610,3605,2635
|
|
20230804,110600,423440625,3605,3610,3610,3605,941
|
|
20230804,110500,420044115,3615,3615,3615,3615,102
|
|
20230804,110400,419675385,3620,3620,3620,3620,100
|
|
20230804,110300,419313385,3620,3620,3620,3620,0
|
|
20230804,110200,419313385,3620,3620,3620,3620,431
|
|
20230804,110100,417753165,3620,3615,3620,3615,1669
|
|
20230804,110000,411712135,3620,3620,3620,3620,0
|
|
20230804,105900,411712135,3620,3620,3620,3620,1
|
|
20230804,105800,411708515,3620,3620,3620,3620,20
|
|
20230804,105700,411636115,3620,3620,3620,3620,7
|
|
20230804,105600,411610775,3620,3610,3620,3610,607
|
|
20230804,105500,409419455,3610,3610,3610,3610,1177
|
|
20230804,105400,405170485,3620,3610,3620,3610,57
|
|
20230804,105300,404964165,3620,3620,3620,3620,100
|
|
20230804,105200,404602165,3620,3620,3620,3620,1
|
|
20230804,105100,404598545,3620,3615,3620,3615,8
|
|
20230804,105000,404569595,3620,3625,3625,3615,830
|
|
20230804,104900,401560860,3610,3615,3615,3610,1644
|
|
20230804,104800,395617855,3615,3615,3615,3615,181
|
|
20230804,104700,394963540,3615,3615,3615,3615,686
|
|
20230804,104600,392483650,3615,3615,3615,3615,44
|
|
20230804,104500,392324590,3615,3615,3615,3615,487
|
|
20230804,104400,390564085,3615,3625,3625,3615,1351
|
|
20230804,104300,385675160,3625,3625,3625,3625,183
|
|
20230804,104200,385011785,3625,3620,3625,3620,4059
|
|
20230804,104100,370307440,3620,3620,3620,3620,100
|
|
20230804,104000,369945440,3615,3615,3615,3615,0
|
|
20230804,103900,369945440,3615,3615,3615,3615,160
|
|
20230804,103800,369367040,3615,3615,3620,3615,4163
|
|
20230804,103700,354302695,3615,3615,3615,3610,1350
|
|
20230804,103600,349422695,3615,3610,3615,3605,2377
|
|
20230804,103500,340834565,3605,3605,3605,3605,522
|
|
20230804,103400,338952755,3605,3605,3605,3605,12
|
|
20230804,103300,338909495,3610,3605,3610,3605,1571
|
|
20230804,103200,333245975,3605,3610,3610,3605,51
|
|
20230804,103100,333062115,3610,3610,3610,3610,0
|
|
20230804,103000,333062115,3610,3605,3610,3605,409
|
|
20230804,102900,331587125,3610,3610,3610,3610,1415
|
|
20230804,102800,326478975,3610,3610,3610,3610,2
|
|
20230804,102700,326471755,3610,3610,3610,3610,18
|
|
20230804,102600,326406775,3610,3610,3610,3610,3
|
|
20230804,102500,326395945,3610,3610,3610,3610,341
|
|
20230804,102400,325164935,3610,3610,3610,3610,100
|
|
20230804,102300,324803935,3610,3610,3610,3610,290
|
|
20230804,102200,323757035,3610,3610,3610,3610,3
|
|
20230804,102100,323746205,3610,3605,3610,3605,1154
|
|
20230804,102000,319586030,3605,3605,3610,3605,403
|
|
20230804,101900,318133210,3605,3605,3605,3605,213
|
|
20230804,101800,317365345,3605,3605,3605,3605,108
|
|
20230804,101700,316976005,3605,3610,3610,3605,143
|
|
20230804,101600,316459835,3610,3610,3615,3610,467
|
|
20230804,101500,314773715,3610,3610,3610,3610,415
|
|
20230804,101400,313275565,3610,3610,3610,3610,20
|
|
20230804,101300,313203365,3615,3615,3615,3615,15
|
|
20230804,101200,313149140,3620,3615,3620,3615,43
|
|
20230804,101100,312993530,3610,3620,3620,3610,2415
|
|
20230804,101000,304254795,3615,3615,3615,3615,255
|
|
20230804,100900,303332970,3615,3615,3615,3615,122
|
|
20230804,100800,302891940,3620,3620,3620,3620,60
|
|
20230804,100700,302674740,3615,3615,3615,3615,1146
|
|
20230804,100600,298531950,3610,3615,3615,3610,101
|
|
20230804,100500,298167335,3615,3610,3615,3610,102
|
|
20230804,100400,297799110,3600,3605,3605,3600,849
|
|
20230804,100300,294742020,3605,3615,3615,3605,12
|
|
20230804,100200,294698660,3605,3600,3605,3600,204
|
|
20230804,100100,293964240,3615,3615,3615,3615,505
|
|
20230804,100000,292138665,3615,3615,3615,3615,0
|
|
20230804,095900,292138665,3615,3610,3615,3610,127
|
|
20230804,095800,291680060,3605,3595,3605,3595,1855
|
|
20230804,095700,285003340,3595,3600,3600,3595,501
|
|
20230804,095600,283201740,3600,3590,3600,3590,785
|
|
20230804,095500,280383535,3595,3595,3600,3595,745
|
|
20230804,095400,277705255,3595,3600,3600,3595,2087
|
|
20230804,095300,270192885,3605,3605,3605,3605,782
|
|
20230804,095200,267373775,3615,3615,3615,3615,0
|
|
20230804,095100,267373775,3615,3615,3615,3615,142
|
|
20230804,095000,266860445,3615,3605,3615,3605,201
|
|
20230804,094900,266133840,3615,3610,3615,3610,264
|
|
20230804,094800,265180730,3600,3610,3610,3600,6227
|
|
20230804,094700,242744270,3610,3610,3610,3610,403
|
|
20230804,094600,241289440,3610,3610,3610,3610,500
|
|
20230804,094500,239484440,3610,3610,3610,3605,175
|
|
20230804,094400,238853290,3610,3610,3615,3610,465
|
|
20230804,094300,237174140,3610,3610,3610,3610,103
|
|
20230804,094200,236802310,3610,3610,3610,3610,5
|
|
20230804,094100,236784260,3620,3620,3620,3620,63
|
|
20230804,094000,236556200,3620,3620,3620,3620,0
|
|
20230804,093900,236556200,3620,3620,3620,3620,58
|
|
20230804,093800,236346240,3620,3620,3620,3620,300
|
|
20230804,093700,235260240,3600,3615,3620,3600,434
|
|
20230804,093600,233697310,3610,3605,3610,3600,2153
|
|
20230804,093500,225932950,3605,3600,3605,3600,119
|
|
20230804,093400,225504455,3605,3610,3610,3605,102
|
|
20230804,093300,225136740,3605,3605,3610,3605,984
|
|
20230804,093200,221589405,3605,3615,3615,3605,7799
|
|
20230804,093100,193466845,3615,3615,3620,3615,71
|
|
20230804,093000,193210130,3620,3615,3620,3615,373
|
|
20230804,092900,191860715,3615,3615,3615,3605,28
|
|
20230804,092800,191759505,3615,3615,3615,3615,1
|
|
20230804,092700,191755890,3615,3610,3615,3610,192
|
|
20230804,092600,191062375,3615,3610,3620,3610,1299
|
|
20230804,092500,186372525,3610,3620,3620,3610,2
|
|
20230804,092400,186365295,3620,3620,3620,3610,1692
|
|
20230804,092300,180245465,3620,3610,3620,3605,18
|
|
20230804,092200,180180395,3605,3615,3615,3605,762
|
|
20230804,092100,177429535,3615,3615,3615,3615,0
|
|
20230804,092000,177429535,3615,3620,3620,3615,218
|
|
20230804,091900,176640775,3605,3620,3620,3605,809
|
|
20230804,091800,173712550,3620,3620,3620,3620,415
|
|
20230804,091700,172210250,3610,3615,3625,3610,1014
|
|
20230804,091600,168547280,3605,3620,3620,3605,1824
|
|
20230804,091500,161965820,3620,3620,3620,3620,54
|
|
20230804,091400,161770340,3620,3620,3620,3605,5339
|
|
20230804,091300,142506055,3620,3620,3635,3620,2409
|
|
20230804,091200,133756370,3620,3600,3620,3600,6118
|
|
20230804,091100,111702990,3585,3600,3615,3585,6493
|
|
20230804,091000,88332640,3600,3595,3600,3595,696
|
|
20230804,090900,85828910,3590,3590,3590,3580,4602
|
|
20230804,090800,69349345,3590,3595,3595,3580,4858
|
|
20230804,090700,51957490,3600,3610,3610,3580,4529
|
|
20230804,090600,35675450,3610,3610,3610,3610,309
|
|
20230804,090500,34559960,3615,3600,3615,3600,1813
|
|
20230804,090400,28026830,3595,3590,3595,3585,1147
|
|
20230804,090300,23908100,3590,3590,3590,3590,511
|
|
20230804,090200,22073610,3590,3590,3590,3590,0
|
|
20230804,090100,22073610,3590,3590,3590,3585,2056
|
|
20230804,090000,14697600,3575,3575,3575,3575,3504
|