594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,185100,1775749855,3565,3565,3565,3565,7382
|
|
20230808,185000,1775749855,3565,3565,3565,3565,0
|
|
20230808,184900,1775749855,3565,3565,3565,3565,0
|
|
20230808,184800,1775749855,3565,3565,3565,3565,0
|
|
20230808,184700,1775749855,3565,3565,3565,3565,0
|
|
20230808,184600,1775749855,3565,3565,3565,3565,0
|
|
20230808,184500,1775749855,3565,3565,3565,3565,0
|
|
20230808,184400,1775749855,3565,3565,3565,3565,0
|
|
20230808,184300,1775749855,3565,3565,3565,3565,0
|
|
20230808,184200,1775749855,3565,3565,3565,3565,0
|
|
20230808,184100,1775749855,3565,3565,3565,3565,0
|
|
20230808,184000,1775749855,3565,3565,3565,3565,0
|
|
20230808,183900,1775749855,3565,3565,3565,3565,0
|
|
20230808,183800,1775749855,3565,3565,3565,3565,0
|
|
20230808,183700,1775749855,3565,3565,3565,3565,0
|
|
20230808,183600,1775749855,3565,3565,3565,3565,0
|
|
20230808,183500,1775749855,3565,3565,3565,3565,0
|
|
20230808,183400,1775749855,3565,3565,3565,3565,0
|
|
20230808,183300,1775749855,3565,3565,3565,3565,0
|
|
20230808,183200,1775749855,3565,3565,3565,3565,0
|
|
20230808,183100,1775749855,3565,3565,3565,3565,0
|
|
20230808,183000,1775749855,3565,3565,3565,3565,0
|
|
20230808,182900,1775749855,3565,3565,3565,3565,0
|
|
20230808,182800,1775749855,3565,3565,3565,3565,0
|
|
20230808,182700,1775749855,3565,3565,3565,3565,0
|
|
20230808,182600,1775749855,3565,3565,3565,3565,0
|
|
20230808,182500,1775749855,3565,3565,3565,3565,0
|
|
20230808,182400,1775749855,3565,3565,3565,3565,0
|
|
20230808,182300,1775749855,3565,3565,3565,3565,0
|
|
20230808,182200,1775749855,3565,3565,3565,3565,0
|
|
20230808,182100,1775749855,3565,3565,3565,3565,7382
|
|
20230808,182000,1775749855,3565,3565,3565,3565,0
|
|
20230808,181900,1775749855,3565,3565,3565,3565,0
|
|
20230808,181800,1775749855,3565,3565,3565,3565,0
|
|
20230808,181700,1775749855,3565,3565,3565,3565,0
|
|
20230808,181600,1775749855,3565,3565,3565,3565,0
|
|
20230808,181500,1775749855,3565,3565,3565,3565,0
|
|
20230808,181400,1775749855,3565,3565,3565,3565,0
|
|
20230808,181300,1775749855,3565,3565,3565,3565,0
|
|
20230808,181200,1775749855,3565,3565,3565,3565,0
|
|
20230808,181100,1775749855,3565,3565,3565,3565,0
|
|
20230808,181000,1775749855,3565,3565,3565,3565,0
|
|
20230808,180900,1775749855,3565,3565,3565,3565,0
|
|
20230808,180800,1775749855,3565,3565,3565,3565,0
|
|
20230808,180700,1775749855,3565,3565,3565,3565,0
|
|
20230808,180600,1775749855,3565,3565,3565,3565,0
|
|
20230808,180500,1775749855,3565,3565,3565,3565,0
|
|
20230808,180400,1775749855,3565,3565,3565,3565,0
|
|
20230808,180300,1775749855,3565,3565,3565,3565,0
|
|
20230808,180200,1775749855,3565,3565,3565,3565,0
|
|
20230808,180100,1775749855,3565,3565,3565,3565,0
|
|
20230808,180000,1775749855,3565,3565,3565,3565,0
|
|
20230808,175900,1775749855,3565,3565,3565,3565,0
|
|
20230808,175800,1775749855,3565,3565,3565,3565,0
|
|
20230808,175700,1775749855,3565,3565,3565,3565,0
|
|
20230808,175600,1775749855,3565,3565,3565,3565,0
|
|
20230808,175500,1775749855,3565,3565,3565,3565,0
|
|
20230808,175400,1775749855,3565,3565,3565,3565,0
|
|
20230808,175300,1775749855,3565,3565,3565,3565,0
|
|
20230808,175200,1775749855,3565,3565,3565,3565,0
|
|
20230808,175100,1775749855,3565,3565,3565,3565,7382
|
|
20230808,175000,1775749855,3565,3565,3565,3565,0
|
|
20230808,174900,1775749855,3565,3565,3565,3565,0
|
|
20230808,174800,1775749855,3565,3565,3565,3565,0
|
|
20230808,174700,1775749855,3565,3565,3565,3565,0
|
|
20230808,174600,1775749855,3565,3565,3565,3565,0
|
|
20230808,174500,1775749855,3565,3565,3565,3565,0
|
|
20230808,174400,1775749855,3565,3565,3565,3565,0
|
|
20230808,174300,1775749855,3565,3565,3565,3565,0
|
|
20230808,174200,1775749855,3565,3565,3565,3565,0
|
|
20230808,174100,1775749855,3565,3565,3565,3565,0
|
|
20230808,174000,1775749855,3565,3565,3565,3565,0
|
|
20230808,173900,1775749855,3565,3565,3565,3565,0
|
|
20230808,173800,1775749855,3565,3565,3565,3565,0
|
|
20230808,173700,1775749855,3565,3565,3565,3565,0
|
|
20230808,173600,1775749855,3565,3565,3565,3565,0
|
|
20230808,173500,1775749855,3565,3565,3565,3565,0
|
|
20230808,173400,1775749855,3565,3565,3565,3565,0
|
|
20230808,173300,1775749855,3565,3565,3565,3565,0
|
|
20230808,173200,1775749855,3565,3565,3565,3565,0
|
|
20230808,173100,1775749855,3565,3565,3565,3565,0
|
|
20230808,173000,1775749855,3565,3565,3565,3565,0
|
|
20230808,172900,1775749855,3565,3565,3565,3565,0
|
|
20230808,172800,1775749855,3565,3565,3565,3565,0
|
|
20230808,172700,1775749855,3565,3565,3565,3565,0
|
|
20230808,172600,1775749855,3565,3565,3565,3565,0
|
|
20230808,172500,1775749855,3565,3565,3565,3565,0
|
|
20230808,172400,1775749855,3565,3565,3565,3565,0
|
|
20230808,172300,1775749855,3565,3565,3565,3565,0
|
|
20230808,172200,1775749855,3565,3565,3565,3565,0
|
|
20230808,172100,1775749855,3565,3565,3565,3565,7382
|
|
20230808,172000,1775749855,3565,3565,3565,3565,0
|
|
20230808,171900,1775749855,3565,3565,3565,3565,0
|
|
20230808,171800,1775749855,3565,3565,3565,3565,0
|
|
20230808,171700,1775749855,3565,3565,3565,3565,0
|
|
20230808,171600,1775749855,3565,3565,3565,3565,0
|
|
20230808,171500,1775749855,3565,3565,3565,3565,0
|
|
20230808,171400,1775749855,3565,3565,3565,3565,0
|
|
20230808,171300,1775749855,3565,3565,3565,3565,0
|
|
20230808,171200,1775749855,3565,3565,3565,3565,0
|
|
20230808,171100,1775749855,3565,3565,3565,3565,0
|
|
20230808,171000,1775749855,3565,3565,3565,3565,0
|
|
20230808,170900,1775749855,3565,3565,3565,3565,0
|
|
20230808,170800,1775749855,3565,3565,3565,3565,0
|
|
20230808,170700,1775749855,3565,3565,3565,3565,0
|
|
20230808,170600,1775749855,3565,3565,3565,3565,0
|
|
20230808,170500,1775749855,3565,3565,3565,3565,0
|
|
20230808,170400,1775749855,3565,3565,3565,3565,0
|
|
20230808,170300,1775749855,3565,3565,3565,3565,0
|
|
20230808,170200,1775749855,3565,3565,3565,3565,0
|
|
20230808,170100,1775749855,3565,3565,3565,3565,0
|
|
20230808,170000,1775749855,3565,3565,3565,3565,0
|
|
20230808,165900,1775749855,3565,3565,3565,3565,0
|
|
20230808,165800,1775749855,3565,3565,3565,3565,0
|
|
20230808,165700,1775749855,3565,3565,3565,3565,0
|
|
20230808,165600,1775749855,3565,3565,3565,3565,0
|
|
20230808,165500,1775749855,3565,3565,3565,3565,0
|
|
20230808,165400,1775749855,3565,3565,3565,3565,0
|
|
20230808,165300,1775749855,3565,3565,3565,3565,0
|
|
20230808,165200,1775749855,3565,3565,3565,3565,0
|
|
20230808,165100,1775749855,3565,3565,3565,3565,7382
|
|
20230808,165000,1775749855,3565,3565,3565,3565,0
|
|
20230808,164900,1775749855,3565,3565,3565,3565,0
|
|
20230808,164800,1775749855,3565,3565,3565,3565,0
|
|
20230808,164700,1775749855,3565,3565,3565,3565,0
|
|
20230808,164600,1775749855,3565,3565,3565,3565,0
|
|
20230808,164500,1775749855,3565,3565,3565,3565,0
|
|
20230808,164400,1775749855,3565,3565,3565,3565,0
|
|
20230808,164300,1775749855,3565,3565,3565,3565,0
|
|
20230808,164200,1775749855,3565,3565,3565,3565,0
|
|
20230808,164100,1775749855,3565,3565,3565,3565,0
|
|
20230808,164000,1775749855,3565,3565,3565,3565,0
|
|
20230808,163900,1775749855,3565,3565,3565,3565,0
|
|
20230808,163800,1775749855,3565,3565,3565,3565,0
|
|
20230808,163700,1775749855,3565,3565,3565,3565,0
|
|
20230808,163600,1775749855,3565,3565,3565,3565,0
|
|
20230808,163500,1775749855,3565,3565,3565,3565,0
|
|
20230808,163400,1775749855,3565,3565,3565,3565,0
|
|
20230808,163300,1775749855,3565,3565,3565,3565,0
|
|
20230808,163200,1775749855,3565,3565,3565,3565,0
|
|
20230808,163100,1775749855,3565,3565,3565,3565,0
|
|
20230808,163000,1775749855,3565,3565,3565,3565,0
|
|
20230808,162900,1775749855,3565,3565,3565,3565,0
|
|
20230808,162800,1775749855,3565,3565,3565,3565,0
|
|
20230808,162700,1775749855,3565,3565,3565,3565,0
|
|
20230808,162600,1775749855,3565,3565,3565,3565,0
|
|
20230808,162500,1775749855,3565,3565,3565,3565,0
|
|
20230808,162400,1775749855,3565,3565,3565,3565,0
|
|
20230808,162300,1775749855,3565,3565,3565,3565,0
|
|
20230808,162200,1775749855,3565,3565,3565,3565,0
|
|
20230808,162100,1775749855,3565,3565,3565,3565,7382
|
|
20230808,162000,1775749855,3565,3565,3565,3565,0
|
|
20230808,161900,1775749855,3565,3565,3565,3565,0
|
|
20230808,161800,1775749855,3565,3565,3565,3565,0
|
|
20230808,161700,1775749855,3565,3565,3565,3565,0
|
|
20230808,161600,1775749855,3565,3565,3565,3565,0
|
|
20230808,161500,1775749855,3565,3565,3565,3565,0
|
|
20230808,161400,1775749855,3565,3565,3565,3565,0
|
|
20230808,161300,1775749855,3565,3565,3565,3565,0
|
|
20230808,161200,1775749855,3565,3565,3565,3565,0
|
|
20230808,161100,1775749855,3565,3565,3565,3565,0
|
|
20230808,161000,1775749855,3565,3565,3565,3565,0
|
|
20230808,160900,1775749855,3565,3565,3565,3565,0
|
|
20230808,160800,1775749855,3565,3565,3565,3565,0
|
|
20230808,160700,1775749855,3565,3565,3565,3565,0
|
|
20230808,160600,1775749855,3565,3565,3565,3565,0
|
|
20230808,160500,1775749855,3565,3565,3565,3565,0
|
|
20230808,160400,1775749855,3565,3565,3565,3565,0
|
|
20230808,160300,1775749855,3565,3565,3565,3565,0
|
|
20230808,160200,1775749855,3565,3565,3565,3565,0
|
|
20230808,160100,1775749855,3565,3565,3565,3565,0
|
|
20230808,160000,1775749855,3565,3565,3565,3565,0
|
|
20230808,155900,1775749855,3565,3565,3565,3565,0
|
|
20230808,155800,1775749855,3565,3565,3565,3565,0
|
|
20230808,155700,1775749855,3565,3565,3565,3565,0
|
|
20230808,155600,1775749855,3565,3565,3565,3565,0
|
|
20230808,155500,1775749855,3565,3565,3565,3565,0
|
|
20230808,155400,1775749855,3565,3565,3565,3565,0
|
|
20230808,155300,1775749855,3565,3565,3565,3565,0
|
|
20230808,155200,1775749855,3565,3565,3565,3565,0
|
|
20230808,155100,1775749855,3565,3565,3565,3565,7382
|
|
20230808,155000,1775749855,3565,3565,3565,3565,0
|
|
20230808,154900,1775749855,3565,3565,3565,3565,0
|
|
20230808,154800,1775749855,3565,3565,3565,3565,0
|
|
20230808,154700,1775749855,3565,3565,3565,3565,0
|
|
20230808,154600,1775749855,3565,3565,3565,3565,0
|
|
20230808,154500,1775749855,3565,3565,3565,3565,0
|
|
20230808,154400,1775749855,3565,3565,3565,3565,0
|
|
20230808,154300,1775749855,3565,3565,3565,3565,0
|
|
20230808,154200,1775749855,3565,3565,3565,3565,0
|
|
20230808,154100,1775749855,3565,3565,3565,3565,0
|
|
20230808,154000,1775749855,3565,3565,3565,3565,0
|
|
20230808,153900,1775749855,3565,3565,3565,3565,0
|
|
20230808,153800,1775749855,3565,3565,3565,3565,0
|
|
20230808,153700,1775749855,3565,3565,3565,3565,0
|
|
20230808,153600,1775749855,3565,3565,3565,3565,0
|
|
20230808,153500,1775749855,3565,3565,3565,3565,0
|
|
20230808,153400,1775749855,3565,3565,3565,3565,0
|
|
20230808,153300,1775749855,3565,3565,3565,3565,0
|
|
20230808,153200,1775749855,3565,3565,3565,3565,0
|
|
20230808,153100,1775749855,3565,3565,3565,3565,0
|
|
20230808,153000,1775749855,3565,3565,3565,3565,7382
|
|
20230808,152900,1749433025,3565,3565,3565,3565,0
|
|
20230808,152800,1749433025,3565,3565,3565,3565,0
|
|
20230808,152700,1749433025,3565,3565,3565,3565,0
|
|
20230808,152600,1749433025,3565,3565,3565,3565,0
|
|
20230808,152500,1749433025,3565,3565,3565,3565,0
|
|
20230808,152400,1749433025,3565,3565,3565,3565,0
|
|
20230808,152300,1749433025,3565,3565,3565,3565,0
|
|
20230808,152200,1749433025,3565,3565,3565,3565,0
|
|
20230808,152100,1749433025,3565,3565,3565,3565,0
|
|
20230808,152000,1749433025,3565,3565,3565,3565,0
|
|
20230808,151900,1749433025,3565,3570,3570,3560,3057
|
|
20230808,151800,1738530010,3565,3560,3570,3560,1063
|
|
20230808,151700,1734740320,3560,3560,3560,3560,9
|
|
20230808,151600,1734708280,3565,3565,3565,3565,448
|
|
20230808,151500,1733111160,3565,3565,3575,3565,1455
|
|
20230808,151400,1727917175,3575,3575,3575,3565,2171
|
|
20230808,151300,1720156350,3575,3570,3575,3565,479
|
|
20230808,151200,1718445035,3570,3560,3570,3555,1242
|
|
20230808,151100,1714012405,3555,3555,3560,3555,14
|
|
20230808,151000,1713962580,3555,3560,3565,3555,23
|
|
20230808,150900,1713880720,3555,3560,3560,3555,28
|
|
20230808,150800,1713781125,3555,3555,3565,3555,3082
|
|
20230808,150700,1702823075,3555,3555,3565,3555,178
|
|
20230808,150600,1702189415,3560,3555,3560,3555,2836
|
|
20230808,150500,1692106235,3555,3560,3560,3555,872
|
|
20230808,150400,1689002700,3555,3560,3560,3555,16
|
|
20230808,150300,1688945785,3555,3560,3560,3550,208
|
|
20230808,150200,1688206390,3555,3555,3560,3555,945
|
|
20230808,150100,1684846835,3550,3555,3560,3550,275
|
|
20230808,150000,1683868860,3550,3545,3550,3545,507
|
|
20230808,145900,1682069480,3545,3555,3560,3545,2652
|
|
20230808,145800,1672654615,3550,3560,3565,3550,2052
|
|
20230808,145700,1665359565,3575,3560,3575,3555,5271
|
|
20230808,145600,1646531110,3555,3565,3565,3555,717
|
|
20230808,145500,1643978550,3560,3560,3565,3560,67
|
|
20230808,145400,1643739760,3555,3550,3560,3550,4970
|
|
20230808,145300,1626081325,3550,3550,3555,3550,3330
|
|
20230808,145200,1614259820,3555,3555,3560,3550,1363
|
|
20230808,145100,1609419805,3555,3555,3560,3555,547
|
|
20230808,145000,1607475200,3555,3560,3565,3555,2268
|
|
20230808,144900,1599411910,3555,3565,3565,3555,3456
|
|
20230808,144800,1587112555,3560,3560,3565,3555,3449
|
|
20230808,144700,1574848260,3560,3555,3560,3555,1373
|
|
20230808,144600,1569960420,3560,3560,3565,3555,240
|
|
20230808,144500,1569106030,3555,3565,3565,3555,3216
|
|
20230808,144400,1557667410,3570,3560,3570,3560,209
|
|
20230808,144300,1556922600,3560,3560,3565,3555,1598
|
|
20230808,144200,1551233255,3560,3560,3565,3560,4244
|
|
20230808,144100,1536124540,3565,3575,3580,3565,16026
|
|
20230808,144000,1478912290,3575,3580,3585,3570,2129
|
|
20230808,143900,1471301985,3580,3580,3585,3575,242
|
|
20230808,143800,1470435635,3575,3575,3580,3575,311
|
|
20230808,143700,1469322800,3575,3575,3580,3575,512
|
|
20230808,143600,1467492390,3580,3580,3585,3575,9139
|
|
20230808,143500,1434800800,3580,3580,3580,3580,8
|
|
20230808,143400,1434772160,3580,3580,3585,3580,10
|
|
20230808,143300,1434736355,3585,3580,3585,3580,2147
|
|
20230808,143200,1427044735,3580,3585,3585,3580,1549
|
|
20230808,143100,1421499245,3585,3585,3585,3585,5
|
|
20230808,143000,1421481320,3585,3585,3585,3585,4
|
|
20230808,142900,1421466980,3580,3580,3585,3580,282
|
|
20230808,142800,1420457415,3580,3575,3580,3575,682
|
|
20230808,142700,1418018985,3580,3580,3585,3575,551
|
|
20230808,142600,1416048350,3580,3580,3585,3580,2321
|
|
20230808,142500,1407737645,3580,3580,3585,3580,45
|
|
20230808,142400,1407576535,3580,3575,3585,3575,1339
|
|
20230808,142300,1402782905,3580,3585,3585,3575,1282
|
|
20230808,142200,1398193345,3580,3580,3585,3580,1744
|
|
20230808,142100,1391949815,3580,3580,3585,3580,4170
|
|
20230808,142000,1377014665,3580,3580,3585,3580,386
|
|
20230808,141900,1375632760,3585,3585,3590,3585,251
|
|
20230808,141800,1374732670,3585,3585,3585,3585,105
|
|
20230808,141700,1374356245,3585,3590,3590,3585,16
|
|
20230808,141600,1374298815,3580,3590,3590,3580,1278
|
|
20230808,141500,1369720575,3590,3590,3590,3575,966
|
|
20230808,141400,1366267005,3600,3585,3600,3575,2420
|
|
20230808,141300,1357575830,3600,3580,3600,3575,541
|
|
20230808,141200,1355641175,3600,3580,3600,3580,1519
|
|
20230808,141100,1350193115,3590,3590,3590,3590,4
|
|
20230808,141000,1350178755,3590,3585,3590,3580,5922
|
|
20230808,140900,1328969975,3585,3585,3585,3585,2502
|
|
20230808,140800,1320000305,3590,3590,3595,3590,466
|
|
20230808,140700,1318327360,3595,3590,3595,3590,727
|
|
20230808,140600,1315715700,3595,3590,3595,3590,570
|
|
20230808,140500,1313669375,3590,3595,3595,3580,30627
|
|
20230808,140400,1203794095,3610,3605,3610,3605,2
|
|
20230808,140300,1203786880,3600,3610,3610,3600,389
|
|
20230808,140200,1202386455,3605,3605,3610,3605,33
|
|
20230808,140100,1202267485,3610,3610,3610,3610,0
|
|
20230808,140000,1202267485,3610,3600,3610,3600,351
|
|
20230808,135900,1201003875,3600,3610,3610,3600,756
|
|
20230808,135800,1198279975,3610,3610,3610,3610,3
|
|
20230808,135700,1198269145,3615,3615,3615,3615,3
|
|
20230808,135600,1198258300,3600,3600,3600,3595,635
|
|
20230808,135500,1195972800,3600,3600,3600,3600,370
|
|
20230808,135400,1194640800,3600,3600,3600,3595,499
|
|
20230808,135300,1192844405,3600,3600,3600,3600,739
|
|
20230808,135200,1190184005,3600,3600,3600,3600,1680
|
|
20230808,135100,1184136005,3600,3600,3600,3600,11502
|
|
20230808,135000,1142728805,3600,3605,3605,3600,2986
|
|
20230808,134900,1131977700,3605,3610,3610,3605,5738
|
|
20230808,134800,1111289710,3610,3610,3610,3610,8
|
|
20230808,134700,1111260830,3615,3615,3615,3615,0
|
|
20230808,134600,1111260830,3615,3610,3615,3610,2880
|
|
20230808,134500,1100863950,3610,3610,3610,3610,88
|
|
20230808,134400,1100546270,3610,3610,3610,3610,0
|
|
20230808,134300,1100546270,3610,3610,3610,3610,21
|
|
20230808,134200,1100470460,3610,3610,3610,3610,160
|
|
20230808,134100,1099892860,3610,3610,3610,3610,70
|
|
20230808,134000,1099640160,3610,3610,3610,3610,609
|
|
20230808,133900,1097441670,3610,3610,3610,3610,862
|
|
20230808,133800,1094329850,3610,3610,3610,3610,0
|
|
20230808,133700,1094329850,3610,3610,3610,3610,630
|
|
20230808,133600,1092055550,3610,3610,3610,3610,3050
|
|
20230808,133500,1081045050,3610,3610,3610,3610,680
|
|
20230808,133400,1078590250,3610,3610,3610,3605,413
|
|
20230808,133300,1077101230,3610,3610,3610,3610,20
|
|
20230808,133200,1077029030,3610,3610,3610,3610,21
|
|
20230808,133100,1076953220,3615,3615,3615,3615,1
|
|
20230808,133000,1076949605,3605,3615,3615,3605,451
|
|
20230808,132900,1075320755,3615,3615,3615,3610,8
|
|
20230808,132800,1075291840,3605,3615,3615,3605,5
|
|
20230808,132700,1075273805,3605,3615,3615,3605,2642
|
|
20230808,132600,1065745275,3610,3610,3610,3610,500
|
|
20230808,132500,1063940275,3615,3620,3620,3615,1092
|
|
20230808,132400,1059992690,3620,3620,3620,3620,1
|
|
20230808,132300,1059989070,3615,3620,3620,3615,112
|
|
20230808,132200,1059583700,3620,3620,3620,3620,3
|
|
20230808,132100,1059572840,3620,3620,3620,3620,25
|
|
20230808,132000,1059482340,3620,3615,3620,3615,141
|
|
20230808,131900,1058972520,3620,3620,3620,3620,9
|
|
20230808,131800,1058939940,3620,3620,3620,3620,0
|
|
20230808,131700,1058939940,3620,3620,3620,3620,137
|
|
20230808,131600,1058444000,3620,3620,3620,3620,1
|
|
20230808,131500,1058440380,3615,3620,3625,3615,2512
|
|
20230808,131400,1049352645,3620,3625,3625,3620,7
|
|
20230808,131300,1049327290,3625,3625,3625,3625,33
|
|
20230808,131200,1049207665,3625,3620,3625,3610,3701
|
|
20230808,131100,1035837990,3625,3625,3625,3625,14
|
|
20230808,131000,1035787240,3630,3630,3630,3630,0
|
|
20230808,130900,1035787240,3630,3630,3630,3630,0
|
|
20230808,130800,1035787240,3630,3630,3630,3630,0
|
|
20230808,130700,1035787240,3630,3630,3630,3630,0
|
|
20230808,130600,1035787240,3630,3630,3630,3630,0
|
|
20230808,130500,1035787240,3630,3630,3630,3630,0
|
|
20230808,130400,1035787240,3630,3630,3630,3630,2
|
|
20230808,130300,1035779980,3625,3630,3630,3625,4
|
|
20230808,130200,1035765470,3630,3630,3630,3630,250
|
|
20230808,130100,1034857970,3630,3630,3630,3615,629
|
|
20230808,130000,1032584105,3620,3620,3620,3620,427
|
|
20230808,125900,1031038365,3630,3630,3630,3630,701
|
|
20230808,125800,1028493735,3615,3630,3630,3615,351
|
|
20230808,125700,1027223640,3630,3630,3630,3630,0
|
|
20230808,125600,1027223640,3630,3630,3630,3630,1
|
|
20230808,125500,1027220010,3625,3625,3625,3625,514
|
|
20230808,125400,1025356760,3630,3630,3630,3630,0
|
|
20230808,125300,1025356760,3630,3630,3630,3630,1020
|
|
20230808,125200,1021654160,3630,3630,3630,3630,0
|
|
20230808,125100,1021654160,3630,3630,3630,3630,0
|
|
20230808,125000,1021654160,3630,3620,3630,3620,289
|
|
20230808,124900,1020607270,3625,3625,3625,3625,31
|
|
20230808,124800,1020494895,3630,3625,3630,3625,14
|
|
20230808,124700,1020444140,3630,3630,3630,3625,4
|
|
20230808,124600,1020429630,3615,3615,3615,3615,0
|
|
20230808,124500,1020429630,3615,3615,3615,3615,1144
|
|
20230808,124400,1016294070,3630,3630,3630,3630,0
|
|
20230808,124300,1016294070,3630,3615,3630,3610,2642
|
|
20230808,124200,1006751865,3615,3620,3630,3615,3802
|
|
20230808,124100,993007500,3630,3630,3630,3630,0
|
|
20230808,124000,993007500,3630,3625,3630,3625,32
|
|
20230808,123900,992891495,3630,3620,3630,3620,1004
|
|
20230808,123800,989256985,3630,3630,3630,3630,0
|
|
20230808,123700,989256985,3630,3630,3630,3630,5
|
|
20230808,123600,989238835,3630,3630,3630,3630,2
|
|
20230808,123500,989231575,3630,3630,3630,3630,0
|
|
20230808,123400,989231575,3630,3630,3630,3630,0
|
|
20230808,123300,989231575,3630,3630,3630,3630,0
|
|
20230808,123200,989231575,3630,3630,3630,3630,0
|
|
20230808,123100,989231575,3630,3625,3630,3625,112
|
|
20230808,123000,988825045,3630,3620,3630,3615,6898
|
|
20230808,122900,963877575,3630,3630,3630,3630,0
|
|
20230808,122800,963877575,3630,3630,3630,3630,1
|
|
20230808,122700,963873945,3630,3620,3630,3620,1124
|
|
20230808,122600,959800940,3620,3625,3625,3620,3
|
|
20230808,122500,959790075,3625,3620,3625,3615,332
|
|
20230808,122400,958588730,3625,3625,3625,3625,0
|
|
20230808,122300,958588730,3625,3625,3625,3625,8
|
|
20230808,122200,958559730,3625,3625,3625,3625,10
|
|
20230808,122100,958523480,3625,3620,3625,3620,189
|
|
20230808,122000,957839255,3620,3620,3620,3620,333
|
|
20230808,121900,956633795,3625,3625,3625,3625,7
|
|
20230808,121800,956608420,3625,3625,3625,3625,0
|
|
20230808,121700,956608420,3625,3620,3625,3620,101
|
|
20230808,121600,956242795,3625,3625,3625,3620,6
|
|
20230808,121500,956221065,3625,3620,3625,3620,522
|
|
20230808,121400,954331415,3625,3625,3625,3625,200
|
|
20230808,121300,953606415,3625,3620,3625,3620,501
|
|
20230808,121200,951792790,3625,3615,3625,3615,506
|
|
20230808,121100,949961080,3625,3625,3625,3625,0
|
|
20230808,121000,949961080,3625,3620,3625,3620,1494
|
|
20230808,120900,944552280,3625,3625,3625,3625,10
|
|
20230808,120800,944516030,3625,3625,3625,3625,50
|
|
20230808,120700,944334780,3625,3620,3625,3620,1743
|
|
20230808,120600,938025110,3630,3625,3630,3620,1487
|
|
20230808,120500,932635010,3630,3630,3630,3630,1
|
|
20230808,120400,932631380,3620,3625,3625,3620,1004
|
|
20230808,120300,928991895,3620,3620,3620,3620,831
|
|
20230808,120200,925983675,3625,3625,3625,3625,5
|
|
20230808,120100,925965550,3625,3625,3625,3625,20
|
|
20230808,120000,925893050,3625,3625,3625,3625,1
|
|
20230808,115900,925889425,3620,3625,3625,3620,231
|
|
20230808,115800,925053050,3625,3625,3625,3625,0
|
|
20230808,115700,925053050,3625,3625,3625,3625,10
|
|
20230808,115600,925016800,3625,3620,3625,3620,1635
|
|
20230808,115500,919098095,3625,3625,3625,3625,2
|
|
20230808,115400,919090845,3620,3625,3625,3620,974
|
|
20230808,115300,915564960,3620,3620,3620,3620,500
|
|
20230808,115200,913754960,3620,3620,3620,3620,52
|
|
20230808,115100,913566720,3625,3625,3625,3625,1
|
|
20230808,115000,913563095,3620,3620,3625,3620,1896
|
|
20230808,114900,906699570,3620,3625,3625,3620,201
|
|
20230808,114800,905971450,3625,3620,3625,3620,100
|
|
20230808,114700,905609445,3620,3620,3620,3620,0
|
|
20230808,114600,905609445,3620,3620,3620,3620,12
|
|
20230808,114500,905566005,3620,3620,3620,3620,118
|
|
20230808,114400,905138845,3615,3615,3615,3615,0
|
|
20230808,114300,905138845,3615,3615,3615,3615,800
|
|
20230808,114200,902246845,3620,3615,3620,3615,503
|
|
20230808,114100,900425995,3615,3620,3620,3615,900
|
|
20230808,114000,897171995,3615,3620,3620,3615,85
|
|
20230808,113900,896864715,3615,3620,3620,3615,1876
|
|
20230808,113800,890082865,3625,3625,3625,3625,0
|
|
20230808,113700,890082865,3625,3625,3625,3625,23
|
|
20230808,113600,889999490,3625,3625,3625,3625,15
|
|
20230808,113500,889945115,3630,3630,3630,3630,0
|
|
20230808,113400,889945115,3630,3630,3630,3630,1500
|
|
20230808,113300,884500115,3630,3630,3630,3630,0
|
|
20230808,113200,884500115,3630,3620,3630,3620,248
|
|
20230808,113100,883600855,3630,3630,3630,3630,0
|
|
20230808,113000,883600855,3630,3630,3630,3630,2
|
|
20230808,112900,883593595,3615,3635,3635,3615,1339
|
|
20230808,112800,878746040,3635,3635,3635,3635,0
|
|
20230808,112700,878746040,3635,3630,3635,3630,800
|
|
20230808,112600,875842010,3630,3630,3630,3630,11
|
|
20230808,112500,875802080,3620,3625,3630,3620,731
|
|
20230808,112400,873152850,3625,3620,3625,3620,201
|
|
20230808,112300,872425225,3620,3620,3620,3620,0
|
|
20230808,112200,872425225,3620,3615,3620,3615,711
|
|
20230808,112100,869854040,3615,3615,3615,3615,2
|
|
20230808,112000,869846810,3610,3610,3610,3610,113
|
|
20230808,111900,869438880,3610,3615,3615,3610,1080
|
|
20230808,111800,865539520,3615,3615,3615,3615,1016
|
|
20230808,111700,861866680,3615,3615,3615,3615,0
|
|
20230808,111600,861866680,3615,3610,3615,3610,2736
|
|
20230808,111500,851984195,3610,3605,3610,3605,906
|
|
20230808,111400,848716485,3610,3605,3610,3605,8
|
|
20230808,111300,848687610,3610,3605,3610,3605,288
|
|
20230808,111200,847649340,3605,3600,3605,3600,1661
|
|
20230808,111100,841666640,3605,3600,3605,3600,712
|
|
20230808,111000,839103430,3605,3600,3605,3600,2273
|
|
20230808,110900,830915015,3600,3605,3605,3600,3391
|
|
20230808,110800,818704140,3605,3605,3610,3605,641
|
|
20230808,110700,816393070,3605,3610,3610,3600,696
|
|
20230808,110600,813885765,3610,3610,3610,3600,1033
|
|
20230808,110500,810161825,3610,3610,3610,3600,1759
|
|
20230808,110400,803824895,3610,3610,3610,3605,11184
|
|
20230808,110300,763502605,3610,3610,3610,3610,724
|
|
20230808,110200,760888965,3610,3610,3610,3610,250
|
|
20230808,110100,759986465,3610,3610,3610,3605,2323
|
|
20230808,110000,751609425,3610,3605,3610,3605,848
|
|
20230808,105900,748551995,3610,3610,3610,3610,2201
|
|
20230808,105800,740606385,3610,3615,3615,3610,9094
|
|
20230808,105700,707773470,3615,3615,3620,3615,2074
|
|
20230808,105600,700275950,3620,3625,3625,3620,1112
|
|
20230808,105500,696250475,3625,3625,3625,3620,1412
|
|
20230808,105400,691138975,3630,3625,3630,3625,6
|
|
20230808,105300,691117220,3625,3630,3630,3620,824
|
|
20230808,105200,688133815,3620,3620,3620,3620,649
|
|
20230808,105100,685784435,3630,3620,3630,3620,201
|
|
20230808,105000,685056805,3630,3630,3630,3620,1008
|
|
20230808,104900,681407765,3630,3625,3630,3625,34
|
|
20230808,104800,681284510,3625,3625,3630,3625,576
|
|
20230808,104700,679196505,3625,3630,3630,3625,139
|
|
20230808,104600,678691940,3625,3625,3630,3625,396
|
|
20230808,104500,677256435,3625,3630,3630,3625,1449
|
|
20230808,104400,672002705,3625,3625,3625,3625,206
|
|
20230808,104300,671255955,3625,3625,3625,3625,0
|
|
20230808,104200,671255955,3625,3620,3625,3620,396
|
|
20230808,104100,669821455,3620,3620,3620,3620,0
|
|
20230808,104000,669821455,3620,3620,3620,3620,1
|
|
20230808,103900,669817835,3625,3620,3625,3620,1874
|
|
20230808,103800,663033915,3620,3615,3620,3615,4085
|
|
20230808,103700,648252045,3615,3620,3625,3615,4718
|
|
20230808,103600,631185190,3625,3630,3630,3625,250
|
|
20230808,103500,630278930,3625,3630,3630,3625,848
|
|
20230808,103400,627202220,3630,3625,3630,3615,1016
|
|
20230808,103300,623525890,3630,3620,3630,3620,1001
|
|
20230808,103200,619902260,3630,3620,3630,3620,4937
|
|
20230808,103100,602013790,3630,3625,3630,3620,711
|
|
20230808,103000,599438050,3625,3620,3630,3620,1060
|
|
20230808,102900,595595590,3630,3630,3630,3620,187
|
|
20230808,102800,594918110,3630,3630,3635,3625,53
|
|
20230808,102700,594725965,3635,3635,3635,3625,2653
|
|
20230808,102600,585108485,3625,3635,3635,3625,3183
|
|
20230808,102500,573557490,3635,3635,3635,3635,157
|
|
20230808,102400,572986795,3635,3635,3635,3635,101
|
|
20230808,102300,572619660,3635,3635,3645,3630,1348
|
|
20230808,102200,567723295,3635,3650,3650,3635,25
|
|
20230808,102100,567632405,3635,3630,3635,3630,854
|
|
20230808,102000,564532235,3635,3630,3635,3630,699
|
|
20230808,101900,561994860,3625,3630,3630,3625,171
|
|
20230808,101800,561374635,3630,3640,3640,3630,4732
|
|
20230808,101700,544187720,3640,3650,3650,3640,3575
|
|
20230808,101600,531174705,3640,3640,3650,3640,4045
|
|
20230808,101500,516450685,3650,3650,3650,3650,964
|
|
20230808,101400,512932085,3650,3650,3650,3650,0
|
|
20230808,101300,512932085,3650,3640,3650,3640,613
|
|
20230808,101200,510700755,3650,3655,3660,3635,16308
|
|
20230808,101100,451259830,3660,3660,3660,3660,855
|
|
20230808,101000,448130530,3670,3670,3670,3665,3
|
|
20230808,100900,448119525,3670,3660,3670,3660,451
|
|
20230808,100800,446468855,3660,3660,3660,3660,36
|
|
20230808,100700,446337095,3660,3660,3660,3655,276
|
|
20230808,100600,445328285,3655,3660,3660,3655,615
|
|
20230808,100500,443077400,3655,3660,3660,3655,2158
|
|
20230808,100400,435189905,3650,3655,3655,3650,267
|
|
20230808,100300,434214025,3660,3655,3660,3650,622
|
|
20230808,100200,431942605,3655,3655,3655,3655,0
|
|
20230808,100100,431942605,3655,3660,3660,3655,195
|
|
20230808,100000,431229840,3660,3660,3660,3655,16
|
|
20230808,095900,431171285,3660,3660,3660,3660,2
|
|
20230808,095800,431163965,3650,3665,3665,3650,3690
|
|
20230808,095700,417673035,3665,3670,3670,3665,554
|
|
20230808,095600,415642355,3665,3670,3670,3665,1155
|
|
20230808,095500,411409265,3670,3680,3680,3665,260
|
|
20230808,095400,410456055,3675,3675,3675,3675,6
|
|
20230808,095300,410434005,3680,3680,3680,3675,3248
|
|
20230808,095200,398482180,3680,3680,3680,3680,0
|
|
20230808,095100,398482180,3680,3670,3680,3670,1397
|
|
20230808,095000,393349200,3660,3670,3670,3660,352
|
|
20230808,094900,392057370,3660,3660,3665,3660,1143
|
|
20230808,094800,387873985,3655,3655,3660,3655,1400
|
|
20230808,094700,382756980,3655,3655,3655,3655,264
|
|
20230808,094600,381792060,3660,3660,3675,3660,313
|
|
20230808,094500,380644830,3655,3655,3655,3655,1430
|
|
20230808,094400,375418180,3655,3655,3655,3655,526
|
|
20230808,094300,373495650,3655,3665,3675,3655,4734
|
|
20230808,094200,356183050,3660,3670,3670,3660,3001
|
|
20230808,094100,345199365,3680,3665,3680,3660,1781
|
|
20230808,094000,338674485,3660,3665,3665,3660,3006
|
|
20230808,093900,327672500,3660,3675,3675,3660,3273
|
|
20230808,093800,315674425,3680,3675,3680,3675,5
|
|
20230808,093700,315656030,3680,3680,3680,3680,15
|
|
20230808,093600,315600830,3680,3675,3680,3665,270
|
|
20230808,093500,314608620,3675,3675,3675,3675,38
|
|
20230808,093400,314468970,3670,3675,3675,3670,481
|
|
20230808,093300,312703680,3675,3675,3675,3670,135
|
|
20230808,093200,312208055,3675,3670,3675,3655,612
|
|
20230808,093100,309964575,3660,3660,3660,3655,2577
|
|
20230808,093000,300535255,3660,3660,3660,3655,638
|
|
20230808,092900,298200180,3655,3660,3660,3655,2241
|
|
20230808,092800,290008815,3660,3670,3670,3660,4206
|
|
20230808,092700,274605200,3670,3675,3675,3670,1076
|
|
20230808,092600,270656135,3675,3675,3675,3675,112
|
|
20230808,092500,270244535,3675,3675,3675,3675,249
|
|
20230808,092400,269329460,3675,3670,3675,3670,6
|
|
20230808,092300,269307435,3685,3665,3685,3665,731
|
|
20230808,092200,266626985,3660,3655,3665,3655,529
|
|
20230808,092100,264692085,3655,3660,3660,3655,310
|
|
20230808,092000,263558210,3660,3665,3670,3655,2383
|
|
20230808,091900,254840965,3670,3660,3670,3660,1210
|
|
20230808,091800,250412350,3655,3650,3660,3650,150
|
|
20230808,091700,249864815,3650,3675,3675,3650,1410
|
|
20230808,091600,244712310,3675,3655,3675,3650,1118
|
|
20230808,091500,240624355,3655,3660,3660,3650,3428
|
|
20230808,091400,228095190,3665,3675,3675,3665,160
|
|
20230808,091300,227507750,3660,3665,3685,3660,431
|
|
20230808,091200,225925300,3655,3645,3665,3645,2588
|
|
20230808,091100,216488650,3645,3665,3665,3640,10138
|
|
20230808,091000,179485400,3665,3670,3670,3660,1070
|
|
20230808,090900,175567170,3685,3690,3690,3650,16820
|
|
20230808,090800,113775575,3695,3690,3695,3685,1621
|
|
20230808,090700,107796605,3690,3700,3700,3690,3847
|
|
20230808,090600,93588585,3700,3695,3700,3695,164
|
|
20230808,090500,92981850,3700,3700,3715,3700,1602
|
|
20230808,090400,87054390,3700,3705,3715,3695,6369
|
|
20230808,090300,63467445,3715,3720,3720,3705,1025
|
|
20230808,090200,59665870,3710,3725,3725,3705,3021
|
|
20230808,090100,48453170,3725,3710,3725,3710,5195
|
|
20230808,090000,29138695,3730,3715,3730,3710,7719
|