593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,185000,1035269825,3620,3620,3620,3620,4348
|
|
20230809,184900,1035269825,3620,3620,3620,3620,0
|
|
20230809,184800,1035269825,3620,3620,3620,3620,0
|
|
20230809,184700,1035269825,3620,3620,3620,3620,0
|
|
20230809,184600,1035269825,3620,3620,3620,3620,0
|
|
20230809,184500,1035269825,3620,3620,3620,3620,0
|
|
20230809,184400,1035269825,3620,3620,3620,3620,0
|
|
20230809,184300,1035269825,3620,3620,3620,3620,0
|
|
20230809,184200,1035269825,3620,3620,3620,3620,0
|
|
20230809,184100,1035269825,3620,3620,3620,3620,0
|
|
20230809,184000,1035269825,3620,3620,3620,3620,0
|
|
20230809,183900,1035269825,3620,3620,3620,3620,0
|
|
20230809,183800,1035269825,3620,3620,3620,3620,0
|
|
20230809,183700,1035269825,3620,3620,3620,3620,0
|
|
20230809,183600,1035269825,3620,3620,3620,3620,0
|
|
20230809,183500,1035269825,3620,3620,3620,3620,0
|
|
20230809,183400,1035269825,3620,3620,3620,3620,0
|
|
20230809,183300,1035269825,3620,3620,3620,3620,0
|
|
20230809,183200,1035269825,3620,3620,3620,3620,0
|
|
20230809,183100,1035269825,3620,3620,3620,3620,0
|
|
20230809,183000,1035269825,3620,3620,3620,3620,0
|
|
20230809,182900,1035269825,3620,3620,3620,3620,0
|
|
20230809,182800,1035269825,3620,3620,3620,3620,0
|
|
20230809,182700,1035269825,3620,3620,3620,3620,0
|
|
20230809,182600,1035269825,3620,3620,3620,3620,0
|
|
20230809,182500,1035269825,3620,3620,3620,3620,0
|
|
20230809,182400,1035269825,3620,3620,3620,3620,0
|
|
20230809,182300,1035269825,3620,3620,3620,3620,0
|
|
20230809,182200,1035269825,3620,3620,3620,3620,0
|
|
20230809,182100,1035269825,3620,3620,3620,3620,0
|
|
20230809,182000,1035269825,3620,3620,3620,3620,4348
|
|
20230809,181900,1035269825,3620,3620,3620,3620,0
|
|
20230809,181800,1035269825,3620,3620,3620,3620,0
|
|
20230809,181700,1035269825,3620,3620,3620,3620,0
|
|
20230809,181600,1035269825,3620,3620,3620,3620,0
|
|
20230809,181500,1035269825,3620,3620,3620,3620,0
|
|
20230809,181400,1035269825,3620,3620,3620,3620,0
|
|
20230809,181300,1035269825,3620,3620,3620,3620,0
|
|
20230809,181200,1035269825,3620,3620,3620,3620,0
|
|
20230809,181100,1035269825,3620,3620,3620,3620,0
|
|
20230809,181000,1035269825,3620,3620,3620,3620,0
|
|
20230809,180900,1035269825,3620,3620,3620,3620,0
|
|
20230809,180800,1035269825,3620,3620,3620,3620,0
|
|
20230809,180700,1035269825,3620,3620,3620,3620,0
|
|
20230809,180600,1035269825,3620,3620,3620,3620,0
|
|
20230809,180500,1035269825,3620,3620,3620,3620,0
|
|
20230809,180400,1035269825,3620,3620,3620,3620,0
|
|
20230809,180300,1035269825,3620,3620,3620,3620,0
|
|
20230809,180200,1035269825,3620,3620,3620,3620,0
|
|
20230809,180100,1035269825,3620,3620,3620,3620,0
|
|
20230809,180000,1035269825,3620,3620,3620,3620,0
|
|
20230809,175900,1035269825,3620,3620,3620,3620,0
|
|
20230809,175800,1035269825,3620,3620,3620,3620,0
|
|
20230809,175700,1035269825,3620,3620,3620,3620,0
|
|
20230809,175600,1035269825,3620,3620,3620,3620,0
|
|
20230809,175500,1035269825,3620,3620,3620,3620,0
|
|
20230809,175400,1035269825,3620,3620,3620,3620,0
|
|
20230809,175300,1035269825,3620,3620,3620,3620,0
|
|
20230809,175200,1035269825,3620,3620,3620,3620,0
|
|
20230809,175100,1035269825,3620,3620,3620,3620,0
|
|
20230809,175000,1035269825,3620,3620,3620,3620,4348
|
|
20230809,174900,1035269825,3620,3620,3620,3620,0
|
|
20230809,174800,1035269825,3620,3620,3620,3620,0
|
|
20230809,174700,1035269825,3620,3620,3620,3620,0
|
|
20230809,174600,1035269825,3620,3620,3620,3620,0
|
|
20230809,174500,1035269825,3620,3620,3620,3620,0
|
|
20230809,174400,1035269825,3620,3620,3620,3620,0
|
|
20230809,174300,1035269825,3620,3620,3620,3620,0
|
|
20230809,174200,1035269825,3620,3620,3620,3620,0
|
|
20230809,174100,1035269825,3620,3620,3620,3620,0
|
|
20230809,174000,1035269825,3620,3620,3620,3620,0
|
|
20230809,173900,1035269825,3620,3620,3620,3620,0
|
|
20230809,173800,1035269825,3620,3620,3620,3620,0
|
|
20230809,173700,1035269825,3620,3620,3620,3620,0
|
|
20230809,173600,1035269825,3620,3620,3620,3620,0
|
|
20230809,173500,1035269825,3620,3620,3620,3620,0
|
|
20230809,173400,1035269825,3620,3620,3620,3620,0
|
|
20230809,173300,1035269825,3620,3620,3620,3620,0
|
|
20230809,173200,1035269825,3620,3620,3620,3620,0
|
|
20230809,173100,1035269825,3620,3620,3620,3620,0
|
|
20230809,173000,1035269825,3620,3620,3620,3620,0
|
|
20230809,172900,1035269825,3620,3620,3620,3620,0
|
|
20230809,172800,1035269825,3620,3620,3620,3620,0
|
|
20230809,172700,1035269825,3620,3620,3620,3620,0
|
|
20230809,172600,1035269825,3620,3620,3620,3620,0
|
|
20230809,172500,1035269825,3620,3620,3620,3620,0
|
|
20230809,172400,1035269825,3620,3620,3620,3620,0
|
|
20230809,172300,1035269825,3620,3620,3620,3620,0
|
|
20230809,172200,1035269825,3620,3620,3620,3620,0
|
|
20230809,172100,1035269825,3620,3620,3620,3620,0
|
|
20230809,172000,1035269825,3620,3620,3620,3620,4348
|
|
20230809,171900,1035269825,3620,3620,3620,3620,0
|
|
20230809,171800,1035269825,3620,3620,3620,3620,0
|
|
20230809,171700,1035269825,3620,3620,3620,3620,0
|
|
20230809,171600,1035269825,3620,3620,3620,3620,0
|
|
20230809,171500,1035269825,3620,3620,3620,3620,0
|
|
20230809,171400,1035269825,3620,3620,3620,3620,0
|
|
20230809,171300,1035269825,3620,3620,3620,3620,0
|
|
20230809,171200,1035269825,3620,3620,3620,3620,0
|
|
20230809,171100,1035269825,3620,3620,3620,3620,0
|
|
20230809,171000,1035269825,3620,3620,3620,3620,0
|
|
20230809,170900,1035269825,3620,3620,3620,3620,0
|
|
20230809,170800,1035269825,3620,3620,3620,3620,0
|
|
20230809,170700,1035269825,3620,3620,3620,3620,0
|
|
20230809,170600,1035269825,3620,3620,3620,3620,0
|
|
20230809,170500,1035269825,3620,3620,3620,3620,0
|
|
20230809,170400,1035269825,3620,3620,3620,3620,0
|
|
20230809,170300,1035269825,3620,3620,3620,3620,0
|
|
20230809,170200,1035269825,3620,3620,3620,3620,0
|
|
20230809,170100,1035269825,3620,3620,3620,3620,0
|
|
20230809,170000,1035269825,3620,3620,3620,3620,0
|
|
20230809,165900,1035269825,3620,3620,3620,3620,0
|
|
20230809,165800,1035269825,3620,3620,3620,3620,0
|
|
20230809,165700,1035269825,3620,3620,3620,3620,0
|
|
20230809,165600,1035269825,3620,3620,3620,3620,0
|
|
20230809,165500,1035269825,3620,3620,3620,3620,0
|
|
20230809,165400,1035269825,3620,3620,3620,3620,0
|
|
20230809,165300,1035269825,3620,3620,3620,3620,0
|
|
20230809,165200,1035269825,3620,3620,3620,3620,0
|
|
20230809,165100,1035269825,3620,3620,3620,3620,0
|
|
20230809,165000,1035269825,3620,3620,3620,3620,4348
|
|
20230809,164900,1035269825,3620,3620,3620,3620,0
|
|
20230809,164800,1035269825,3620,3620,3620,3620,0
|
|
20230809,164700,1035269825,3620,3620,3620,3620,0
|
|
20230809,164600,1035269825,3620,3620,3620,3620,0
|
|
20230809,164500,1035269825,3620,3620,3620,3620,0
|
|
20230809,164400,1035269825,3620,3620,3620,3620,0
|
|
20230809,164300,1035269825,3620,3620,3620,3620,0
|
|
20230809,164200,1035269825,3620,3620,3620,3620,0
|
|
20230809,164100,1035269825,3620,3620,3620,3620,0
|
|
20230809,164000,1035269825,3620,3620,3620,3620,0
|
|
20230809,163900,1035269825,3620,3620,3620,3620,0
|
|
20230809,163800,1035269825,3620,3620,3620,3620,0
|
|
20230809,163700,1035269825,3620,3620,3620,3620,0
|
|
20230809,163600,1035269825,3620,3620,3620,3620,0
|
|
20230809,163500,1035269825,3620,3620,3620,3620,0
|
|
20230809,163400,1035269825,3620,3620,3620,3620,0
|
|
20230809,163300,1035269825,3620,3620,3620,3620,0
|
|
20230809,163200,1035269825,3620,3620,3620,3620,0
|
|
20230809,163100,1035269825,3620,3620,3620,3620,0
|
|
20230809,163000,1035269825,3620,3620,3620,3620,0
|
|
20230809,162900,1035269825,3620,3620,3620,3620,0
|
|
20230809,162800,1035269825,3620,3620,3620,3620,0
|
|
20230809,162700,1035269825,3620,3620,3620,3620,0
|
|
20230809,162600,1035269825,3620,3620,3620,3620,0
|
|
20230809,162500,1035269825,3620,3620,3620,3620,0
|
|
20230809,162400,1035269825,3620,3620,3620,3620,0
|
|
20230809,162300,1035269825,3620,3620,3620,3620,0
|
|
20230809,162200,1035269825,3620,3620,3620,3620,0
|
|
20230809,162100,1035269825,3620,3620,3620,3620,0
|
|
20230809,162000,1035269825,3620,3620,3620,3620,4348
|
|
20230809,161900,1035269825,3620,3620,3620,3620,0
|
|
20230809,161800,1035269825,3620,3620,3620,3620,0
|
|
20230809,161700,1035269825,3620,3620,3620,3620,0
|
|
20230809,161600,1035269825,3620,3620,3620,3620,0
|
|
20230809,161500,1035269825,3620,3620,3620,3620,0
|
|
20230809,161400,1035269825,3620,3620,3620,3620,0
|
|
20230809,161300,1035269825,3620,3620,3620,3620,0
|
|
20230809,161200,1035269825,3620,3620,3620,3620,0
|
|
20230809,161100,1035269825,3620,3620,3620,3620,0
|
|
20230809,161000,1035269825,3620,3620,3620,3620,0
|
|
20230809,160900,1035269825,3620,3620,3620,3620,0
|
|
20230809,160800,1035269825,3620,3620,3620,3620,0
|
|
20230809,160700,1035269825,3620,3620,3620,3620,0
|
|
20230809,160600,1035269825,3620,3620,3620,3620,0
|
|
20230809,160500,1035269825,3620,3620,3620,3620,0
|
|
20230809,160400,1035269825,3620,3620,3620,3620,0
|
|
20230809,160300,1035269825,3620,3620,3620,3620,0
|
|
20230809,160200,1035269825,3620,3620,3620,3620,0
|
|
20230809,160100,1035269825,3620,3620,3620,3620,0
|
|
20230809,160000,1035269825,3620,3620,3620,3620,0
|
|
20230809,155900,1035269825,3620,3620,3620,3620,0
|
|
20230809,155800,1035269825,3620,3620,3620,3620,0
|
|
20230809,155700,1035269825,3620,3620,3620,3620,0
|
|
20230809,155600,1035269825,3620,3620,3620,3620,0
|
|
20230809,155500,1035269825,3620,3620,3620,3620,0
|
|
20230809,155400,1035269825,3620,3620,3620,3620,0
|
|
20230809,155300,1035269825,3620,3620,3620,3620,0
|
|
20230809,155200,1035269825,3620,3620,3620,3620,0
|
|
20230809,155100,1035269825,3620,3620,3620,3620,0
|
|
20230809,155000,1035269825,3620,3620,3620,3620,4348
|
|
20230809,154900,1035269825,3620,3620,3620,3620,0
|
|
20230809,154800,1035269825,3620,3620,3620,3620,0
|
|
20230809,154700,1035269825,3620,3620,3620,3620,0
|
|
20230809,154600,1035269825,3620,3620,3620,3620,0
|
|
20230809,154500,1035269825,3620,3620,3620,3620,0
|
|
20230809,154400,1035269825,3620,3620,3620,3620,0
|
|
20230809,154300,1035269825,3620,3620,3620,3620,0
|
|
20230809,154200,1035269825,3620,3620,3620,3620,0
|
|
20230809,154100,1035269825,3620,3620,3620,3620,0
|
|
20230809,154000,1035269825,3620,3620,3620,3620,0
|
|
20230809,153900,1035269825,3620,3620,3620,3620,0
|
|
20230809,153800,1035269825,3620,3620,3620,3620,0
|
|
20230809,153700,1035269825,3620,3620,3620,3620,0
|
|
20230809,153600,1035269825,3620,3620,3620,3620,0
|
|
20230809,153500,1035269825,3620,3620,3620,3620,0
|
|
20230809,153400,1035269825,3620,3620,3620,3620,0
|
|
20230809,153300,1035269825,3620,3620,3620,3620,0
|
|
20230809,153200,1035269825,3620,3620,3620,3620,0
|
|
20230809,153100,1035269825,3620,3620,3620,3620,0
|
|
20230809,153000,1035269825,3620,3620,3620,3620,4348
|
|
20230809,152900,1019530065,3630,3630,3630,3630,0
|
|
20230809,152800,1019530065,3630,3630,3630,3630,0
|
|
20230809,152700,1019530065,3630,3630,3630,3630,0
|
|
20230809,152600,1019530065,3630,3630,3630,3630,0
|
|
20230809,152500,1019530065,3630,3630,3630,3630,0
|
|
20230809,152400,1019530065,3630,3630,3630,3630,0
|
|
20230809,152300,1019530065,3630,3630,3630,3630,0
|
|
20230809,152200,1019530065,3630,3630,3630,3630,0
|
|
20230809,152100,1019530065,3630,3630,3630,3630,0
|
|
20230809,152000,1019530065,3630,3630,3630,3630,0
|
|
20230809,151900,1019530065,3630,3610,3630,3610,12299
|
|
20230809,151800,974966750,3610,3600,3610,3600,171
|
|
20230809,151700,974351140,3610,3610,3610,3600,104
|
|
20230809,151600,973976710,3610,3610,3610,3610,1
|
|
20230809,151500,973973100,3610,3610,3610,3610,31
|
|
20230809,151400,973861190,3610,3600,3610,3600,1183
|
|
20230809,151300,969597370,3600,3610,3610,3600,565
|
|
20230809,151200,967563250,3610,3600,3615,3600,97
|
|
20230809,151100,967213095,3615,3615,3615,3615,0
|
|
20230809,151000,967213095,3615,3615,3615,3615,0
|
|
20230809,150900,967213095,3615,3615,3615,3615,104
|
|
20230809,150800,966837135,3615,3615,3615,3615,30
|
|
20230809,150700,966728685,3615,3600,3615,3600,201
|
|
20230809,150600,966005070,3600,3620,3620,3600,236
|
|
20230809,150500,965154750,3600,3615,3620,3600,11631
|
|
20230809,150400,923212060,3620,3620,3620,3620,0
|
|
20230809,150300,923212060,3620,3620,3620,3620,0
|
|
20230809,150200,923212060,3620,3620,3620,3620,0
|
|
20230809,150100,923212060,3620,3620,3620,3620,0
|
|
20230809,150000,923212060,3620,3620,3620,3620,0
|
|
20230809,145900,923212060,3620,3620,3620,3620,4139
|
|
20230809,145800,908228880,3625,3625,3625,3620,4
|
|
20230809,145700,908214385,3620,3620,3620,3620,800
|
|
20230809,145600,905318385,3625,3620,3625,3620,1704
|
|
20230809,145500,899147770,3620,3615,3620,3615,4272
|
|
20230809,145400,883698265,3615,3615,3615,3615,36
|
|
20230809,145300,883568125,3615,3615,3615,3615,65
|
|
20230809,145200,883333150,3615,3610,3615,3610,282
|
|
20230809,145100,882314770,3615,3615,3615,3615,83
|
|
20230809,145000,882014725,3615,3615,3615,3615,269
|
|
20230809,144900,881042290,3615,3615,3615,3615,496
|
|
20230809,144800,879249250,3615,3615,3615,3615,240
|
|
20230809,144700,878381650,3615,3615,3615,3615,1
|
|
20230809,144600,878378035,3605,3605,3605,3605,37
|
|
20230809,144500,878244650,3615,3610,3615,3610,1395
|
|
20230809,144400,873208645,3610,3610,3610,3610,16
|
|
20230809,144300,873150885,3615,3615,3615,3615,0
|
|
20230809,144200,873150885,3615,3615,3615,3615,0
|
|
20230809,144100,873150885,3615,3605,3615,3605,194
|
|
20230809,144000,872451505,3615,3615,3615,3615,0
|
|
20230809,143900,872451505,3615,3610,3615,3610,902
|
|
20230809,143800,869195275,3615,3615,3615,3615,5
|
|
20230809,143700,869177200,3615,3615,3615,3610,213
|
|
20230809,143600,868408255,3610,3615,3615,3610,18
|
|
20230809,143500,868343235,3615,3615,3615,3615,300
|
|
20230809,143400,867258735,3615,3615,3615,3615,10
|
|
20230809,143300,867222585,3615,3615,3615,3615,38
|
|
20230809,143200,867085215,3615,3615,3615,3615,0
|
|
20230809,143100,867085215,3615,3610,3615,3610,605
|
|
20230809,143000,864901140,3615,3615,3615,3615,200
|
|
20230809,142900,864178140,3615,3615,3615,3615,3
|
|
20230809,142800,864167295,3615,3610,3615,3610,963
|
|
20230809,142700,860690765,3610,3605,3610,3605,101
|
|
20230809,142600,860326655,3610,3610,3610,3605,23
|
|
20230809,142500,860243725,3610,3605,3610,3605,730
|
|
20230809,142400,857611820,3610,3610,3610,3610,1
|
|
20230809,142300,857608210,3605,3610,3610,3605,38
|
|
20230809,142200,857471215,3605,3600,3605,3600,5635
|
|
20230809,142100,837182805,3605,3605,3605,3605,1000
|
|
20230809,142000,833577805,3610,3610,3610,3610,5
|
|
20230809,141900,833559755,3615,3615,3615,3615,4
|
|
20230809,141800,833545295,3615,3615,3615,3610,12
|
|
20230809,141700,833501965,3610,3615,3615,3610,201
|
|
20230809,141600,832776350,3605,3605,3610,3605,1399
|
|
20230809,141500,827729960,3610,3610,3610,3610,100
|
|
20230809,141400,827368960,3615,3615,3615,3615,0
|
|
20230809,141300,827368960,3615,3605,3615,3605,3005
|
|
20230809,141200,816535885,3610,3610,3610,3610,1000
|
|
20230809,141100,812925885,3615,3615,3615,3615,13
|
|
20230809,141000,812878890,3610,3610,3610,3610,0
|
|
20230809,140900,812878890,3610,3610,3610,3610,0
|
|
20230809,140800,812878890,3610,3610,3610,3610,1110
|
|
20230809,140700,808871790,3610,3605,3610,3605,1280
|
|
20230809,140600,804251030,3610,3610,3615,3605,2379
|
|
20230809,140500,795661875,3610,3610,3610,3610,0
|
|
20230809,140400,795661875,3610,3615,3615,3610,111
|
|
20230809,140300,795261110,3615,3610,3615,3610,138
|
|
20230809,140200,794762925,3610,3610,3610,3610,5
|
|
20230809,140100,794744875,3610,3610,3610,3610,0
|
|
20230809,140000,794744875,3610,3610,3610,3610,156
|
|
20230809,135900,794181715,3610,3610,3610,3610,1
|
|
20230809,135800,794178105,3605,3605,3610,3605,104
|
|
20230809,135700,793803180,3615,3615,3615,3615,0
|
|
20230809,135600,793803180,3615,3605,3615,3605,402
|
|
20230809,135500,792353960,3605,3610,3610,3605,747
|
|
20230809,135400,789660975,3615,3610,3615,3605,123
|
|
20230809,135300,789217150,3610,3610,3610,3610,3
|
|
20230809,135200,789206320,3615,3615,3615,3615,0
|
|
20230809,135100,789206320,3615,3615,3615,3615,1
|
|
20230809,135000,789202705,3610,3610,3610,3610,1342
|
|
20230809,134900,784358085,3615,3610,3615,3610,327
|
|
20230809,134800,783177480,3615,3615,3615,3615,20
|
|
20230809,134700,783105180,3615,3615,3615,3615,1
|
|
20230809,134600,783101565,3615,3615,3615,3615,0
|
|
20230809,134500,783101565,3615,3615,3615,3615,107
|
|
20230809,134400,782714760,3620,3620,3620,3620,1
|
|
20230809,134300,782711140,3615,3615,3615,3615,2075
|
|
20230809,134200,775210015,3615,3615,3615,3615,0
|
|
20230809,134100,775210015,3615,3615,3615,3615,2
|
|
20230809,134000,775202785,3615,3615,3620,3610,93
|
|
20230809,133900,774866590,3615,3615,3615,3615,504
|
|
20230809,133800,773044630,3620,3620,3620,3620,1
|
|
20230809,133700,773041010,3620,3620,3620,3620,10
|
|
20230809,133600,773004810,3620,3620,3620,3620,1
|
|
20230809,133500,773001190,3615,3620,3620,3615,101
|
|
20230809,133400,772635575,3620,3620,3620,3620,2
|
|
20230809,133300,772628335,3620,3620,3620,3620,0
|
|
20230809,133200,772628335,3620,3615,3620,3615,215
|
|
20230809,133100,771851105,3620,3615,3620,3615,443
|
|
20230809,133000,770249655,3615,3620,3620,3615,700
|
|
20230809,132900,767716655,3620,3615,3620,3615,512
|
|
20230809,132800,765865720,3615,3620,3620,3615,1301
|
|
20230809,132700,761156375,3625,3625,3625,3625,5
|
|
20230809,132600,761138250,3625,3625,3625,3625,0
|
|
20230809,132500,761138250,3625,3625,3625,3625,0
|
|
20230809,132400,761138250,3625,3625,3625,3625,10
|
|
20230809,132300,761102000,3625,3625,3625,3625,1
|
|
20230809,132200,761098375,3620,3620,3620,3620,100
|
|
20230809,132100,760736375,3625,3625,3625,3625,0
|
|
20230809,132000,760736375,3625,3625,3625,3625,100
|
|
20230809,131900,760373875,3625,3625,3625,3620,48
|
|
20230809,131800,760200105,3620,3625,3625,3620,118
|
|
20230809,131700,759772505,3625,3625,3625,3625,47
|
|
20230809,131600,759602130,3625,3625,3625,3625,0
|
|
20230809,131500,759602130,3625,3625,3625,3625,0
|
|
20230809,131400,759602130,3625,3620,3625,3620,21
|
|
20230809,131300,759526055,3625,3630,3630,3625,203
|
|
20230809,131200,758790175,3625,3620,3625,3620,1445
|
|
20230809,131100,753552850,3625,3620,3625,3620,201
|
|
20230809,131000,752825225,3625,3620,3625,3620,101
|
|
20230809,130900,752459600,3625,3625,3625,3625,0
|
|
20230809,130800,752459600,3625,3615,3625,3615,404
|
|
20230809,130700,750999100,3625,3620,3625,3620,1057
|
|
20230809,130600,747172755,3620,3620,3620,3620,0
|
|
20230809,130500,747172755,3620,3620,3620,3620,1
|
|
20230809,130400,747169135,3620,3615,3620,3610,2965
|
|
20230809,130300,736457775,3620,3620,3620,3620,940
|
|
20230809,130200,733054975,3625,3625,3625,3625,0
|
|
20230809,130100,733054975,3625,3620,3625,3620,1001
|
|
20230809,130000,729431350,3630,3630,3630,3630,1
|
|
20230809,125900,729427720,3620,3630,3630,3620,1306
|
|
20230809,125800,724699940,3625,3610,3625,3610,21113
|
|
20230809,125700,648399635,3605,3610,3610,3605,1015
|
|
20230809,125600,644740485,3610,3605,3610,3605,1576
|
|
20230809,125500,639058995,3605,3605,3605,3605,1
|
|
20230809,125400,639055390,3600,3600,3600,3600,0
|
|
20230809,125300,639055390,3600,3605,3605,3600,37
|
|
20230809,125200,638922185,3605,3605,3605,3605,41
|
|
20230809,125100,638774380,3610,3605,3610,3605,51
|
|
20230809,125000,638590520,3610,3610,3610,3610,0
|
|
20230809,124900,638590520,3610,3610,3610,3610,0
|
|
20230809,124800,638590520,3610,3610,3610,3610,70
|
|
20230809,124700,638337820,3605,3605,3605,3605,2
|
|
20230809,124600,638330610,3610,3610,3610,3610,0
|
|
20230809,124500,638330610,3610,3610,3610,3610,0
|
|
20230809,124400,638330610,3610,3610,3610,3610,0
|
|
20230809,124300,638330610,3610,3610,3610,3610,11
|
|
20230809,124200,638290900,3605,3610,3610,3605,12
|
|
20230809,124100,638247635,3605,3605,3605,3605,380
|
|
20230809,124000,636877735,3605,3605,3605,3605,0
|
|
20230809,123900,636877735,3605,3605,3605,3605,0
|
|
20230809,123800,636877735,3605,3605,3605,3605,0
|
|
20230809,123700,636877735,3605,3605,3605,3605,0
|
|
20230809,123600,636877735,3605,3605,3605,3605,0
|
|
20230809,123500,636877735,3605,3605,3605,3605,0
|
|
20230809,123400,636877735,3605,3605,3605,3605,31
|
|
20230809,123300,636765980,3600,3600,3600,3600,213
|
|
20230809,123200,635999180,3600,3600,3600,3600,1131
|
|
20230809,123100,631927580,3595,3595,3595,3595,1
|
|
20230809,123000,631923985,3595,3595,3595,3595,20
|
|
20230809,122900,631852085,3600,3600,3605,3600,2001
|
|
20230809,122800,624648480,3605,3600,3605,3600,2371
|
|
20230809,122700,616112870,3600,3595,3600,3595,25
|
|
20230809,122600,616022990,3600,3595,3600,3595,500
|
|
20230809,122500,614225485,3600,3600,3600,3600,0
|
|
20230809,122400,614225485,3600,3600,3600,3600,0
|
|
20230809,122300,614225485,3600,3600,3600,3600,861
|
|
20230809,122200,611125885,3610,3610,3610,3610,29
|
|
20230809,122100,611021195,3615,3610,3615,3600,6096
|
|
20230809,122000,589049160,3615,3615,3615,3615,79
|
|
20230809,121900,588763575,3615,3615,3615,3615,0
|
|
20230809,121800,588763575,3615,3610,3615,3610,2
|
|
20230809,121700,588756350,3610,3610,3610,3610,3
|
|
20230809,121600,588745520,3615,3610,3615,3610,394
|
|
20230809,121500,587322210,3615,3615,3615,3615,1
|
|
20230809,121400,587318595,3615,3615,3615,3615,1052
|
|
20230809,121300,583515615,3615,3615,3615,3615,0
|
|
20230809,121200,583515615,3615,3615,3615,3615,1
|
|
20230809,121100,583512000,3610,3610,3610,3610,90
|
|
20230809,121000,583187100,3610,3610,3610,3610,10
|
|
20230809,120900,583151000,3615,3615,3615,3615,1
|
|
20230809,120800,583147385,3615,3615,3615,3615,0
|
|
20230809,120700,583147385,3615,3615,3615,3615,0
|
|
20230809,120600,583147385,3615,3615,3615,3615,30
|
|
20230809,120500,583038935,3615,3615,3615,3615,1
|
|
20230809,120400,583035320,3615,3615,3615,3615,10
|
|
20230809,120300,582999170,3615,3615,3615,3615,0
|
|
20230809,120200,582999170,3615,3615,3615,3615,264
|
|
20230809,120100,582044810,3620,3620,3620,3620,0
|
|
20230809,120000,582044810,3620,3620,3620,3620,0
|
|
20230809,115900,582044810,3620,3620,3620,3620,0
|
|
20230809,115800,582044810,3620,3620,3620,3620,80
|
|
20230809,115700,581755210,3620,3620,3620,3620,83
|
|
20230809,115600,581454750,3615,3615,3615,3615,0
|
|
20230809,115500,581454750,3615,3615,3615,3615,4
|
|
20230809,115400,581440290,3620,3620,3620,3620,1
|
|
20230809,115300,581436670,3615,3615,3615,3615,1
|
|
20230809,115200,581433055,3620,3620,3620,3620,1
|
|
20230809,115100,581429435,3615,3615,3615,3615,0
|
|
20230809,115000,581429435,3615,3615,3615,3615,650
|
|
20230809,114900,579079685,3620,3620,3620,3620,520
|
|
20230809,114800,577197285,3615,3620,3620,3615,2
|
|
20230809,114700,577190050,3620,3620,3620,3620,9
|
|
20230809,114600,577157470,3620,3620,3620,3620,0
|
|
20230809,114500,577157470,3620,3620,3620,3620,56
|
|
20230809,114400,576954750,3620,3620,3620,3620,503
|
|
20230809,114300,575133890,3620,3620,3620,3620,48
|
|
20230809,114200,574960130,3620,3620,3620,3620,6
|
|
20230809,114100,574938410,3610,3620,3620,3610,3
|
|
20230809,114000,574927570,3620,3610,3620,3605,1007
|
|
20230809,113900,571289650,3620,3615,3620,3605,1501
|
|
20230809,113800,565871720,3615,3615,3615,3615,300
|
|
20230809,113700,564787220,3620,3620,3620,3620,18
|
|
20230809,113600,564722060,3620,3615,3620,3615,3618
|
|
20230809,113500,551629035,3615,3615,3615,3615,1183
|
|
20230809,113400,547352490,3620,3620,3620,3615,30
|
|
20230809,113300,547243895,3615,3615,3615,3615,200
|
|
20230809,113200,546520895,3615,3620,3620,3615,210
|
|
20230809,113100,545761695,3615,3620,3620,3615,2491
|
|
20230809,113000,536754780,3620,3620,3620,3620,30
|
|
20230809,112900,536646180,3615,3615,3615,3615,3
|
|
20230809,112800,536635335,3615,3615,3615,3615,1113
|
|
20230809,112700,532611840,3615,3615,3615,3615,225
|
|
20230809,112600,531798465,3615,3615,3615,3615,1
|
|
20230809,112500,531794850,3610,3615,3620,3610,9204
|
|
20230809,112400,498504520,3610,3610,3610,3610,707
|
|
20230809,112300,495952250,3610,3610,3610,3610,484
|
|
20230809,112200,494205010,3610,3610,3610,3610,36
|
|
20230809,112100,494075050,3605,3605,3605,3605,0
|
|
20230809,112000,494075050,3605,3605,3605,3605,1
|
|
20230809,111900,494071445,3615,3615,3615,3615,181
|
|
20230809,111800,493417130,3610,3610,3610,3610,0
|
|
20230809,111700,493417130,3610,3610,3610,3610,0
|
|
20230809,111600,493417130,3610,3610,3610,3610,0
|
|
20230809,111500,493417130,3610,3605,3610,3605,752
|
|
20230809,111400,490702910,3600,3600,3600,3600,0
|
|
20230809,111300,490702910,3600,3600,3600,3600,605
|
|
20230809,111200,488524910,3600,3605,3605,3600,3000
|
|
20230809,111100,477719405,3605,3605,3605,3605,1
|
|
20230809,111000,477715800,3605,3605,3605,3605,1
|
|
20230809,110900,477712195,3610,3610,3610,3610,1
|
|
20230809,110800,477708585,3610,3605,3610,3605,301
|
|
20230809,110700,476623475,3605,3605,3605,3605,66
|
|
20230809,110600,476385545,3605,3610,3610,3605,66
|
|
20230809,110500,476147605,3610,3610,3610,3610,0
|
|
20230809,110400,476147605,3610,3615,3615,3610,2332
|
|
20230809,110300,467729035,3615,3615,3615,3615,25
|
|
20230809,110200,467638660,3615,3615,3615,3615,0
|
|
20230809,110100,467638660,3615,3615,3615,3615,276
|
|
20230809,110000,466640920,3615,3615,3615,3615,0
|
|
20230809,105900,466640920,3615,3615,3615,3615,627
|
|
20230809,105800,464374315,3615,3610,3615,3610,101
|
|
20230809,105700,464009700,3615,3615,3615,3615,609
|
|
20230809,105600,461808165,3615,3615,3615,3615,1487
|
|
20230809,105500,456432660,3615,3615,3615,3615,511
|
|
20230809,105400,454585395,3610,3610,3610,3610,16
|
|
20230809,105300,454527635,3610,3610,3610,3610,567
|
|
20230809,105200,452480765,3610,3605,3610,3605,101
|
|
20230809,105100,452116655,3605,3605,3605,3605,20
|
|
20230809,105000,452044555,3610,3610,3610,3610,139
|
|
20230809,104900,451542765,3610,3605,3610,3605,1012
|
|
20230809,104800,447894445,3605,3605,3605,3605,76
|
|
20230809,104700,447620465,3605,3605,3605,3605,1
|
|
20230809,104600,447616860,3605,3605,3605,3605,60
|
|
20230809,104500,447400560,3605,3605,3605,3605,813
|
|
20230809,104400,444469695,3600,3600,3600,3600,0
|
|
20230809,104300,444469695,3600,3600,3600,3600,0
|
|
20230809,104200,444469695,3600,3610,3610,3600,2010
|
|
20230809,104100,437231355,3610,3610,3610,3610,10
|
|
20230809,104000,437195255,3605,3605,3605,3605,410
|
|
20230809,103900,435717205,3605,3610,3610,3605,836
|
|
20230809,103800,432703225,3610,3610,3610,3610,433
|
|
20230809,103700,431140095,3610,3610,3610,3610,78
|
|
20230809,103600,430858515,3610,3610,3610,3610,68
|
|
20230809,103500,430613035,3610,3615,3615,3610,1319
|
|
20230809,103400,425844860,3605,3610,3610,3605,1051
|
|
20230809,103300,422051000,3600,3600,3600,3600,0
|
|
20230809,103200,422051000,3600,3600,3600,3600,1
|
|
20230809,103100,422047400,3610,3610,3610,3610,0
|
|
20230809,103000,422047400,3610,3610,3610,3610,152
|
|
20230809,102900,421498680,3600,3600,3600,3600,727
|
|
20230809,102800,418881480,3610,3610,3610,3610,130
|
|
20230809,102700,418412180,3610,3610,3610,3610,71
|
|
20230809,102600,418155870,3610,3610,3610,3610,1248
|
|
20230809,102500,413650590,3610,3610,3610,3610,222
|
|
20230809,102400,412849170,3610,3610,3610,3610,74
|
|
20230809,102300,412582030,3610,3610,3610,3610,703
|
|
20230809,102200,410044200,3600,3605,3605,3600,415
|
|
20230809,102100,408549525,3610,3610,3610,3610,197
|
|
20230809,102000,407838355,3610,3610,3610,3610,1223
|
|
20230809,101900,403423325,3620,3625,3625,3620,104
|
|
20230809,101800,403046345,3625,3620,3625,3620,1158
|
|
20230809,101700,398854105,3620,3605,3620,3605,1918
|
|
20230809,101600,391924650,3605,3605,3605,3605,450
|
|
20230809,101500,390302400,3605,3610,3610,3605,510
|
|
20230809,101400,388461350,3610,3600,3610,3580,5624
|
|
20230809,101300,368278710,3595,3605,3605,3595,49
|
|
20230809,101200,368102480,3615,3615,3615,3615,1
|
|
20230809,101100,368098865,3595,3595,3595,3595,0
|
|
20230809,101000,368098865,3595,3595,3595,3595,420
|
|
20230809,100900,366588965,3595,3595,3595,3595,1103
|
|
20230809,100800,362623680,3595,3595,3595,3595,1
|
|
20230809,100700,362620085,3595,3600,3600,3595,1075
|
|
20230809,100600,358750865,3600,3600,3615,3600,133
|
|
20230809,100500,358270175,3610,3610,3610,3610,350
|
|
20230809,100400,357006675,3600,3620,3620,3600,1030
|
|
20230809,100300,353298075,3620,3610,3620,3610,48
|
|
20230809,100200,353124365,3620,3595,3620,3595,2001
|
|
20230809,100100,345894830,3595,3595,3595,3595,776
|
|
20230809,100000,343105110,3595,3595,3595,3595,0
|
|
20230809,095900,343105110,3595,3595,3595,3595,101
|
|
20230809,095800,342742015,3595,3595,3595,3595,450
|
|
20230809,095700,341124265,3595,3595,3595,3595,240
|
|
20230809,095600,340261465,3590,3595,3595,3590,1051
|
|
20230809,095500,336483265,3600,3600,3600,3600,1400
|
|
20230809,095400,331443265,3600,3600,3600,3600,154
|
|
20230809,095300,330888865,3600,3600,3610,3600,447
|
|
20230809,095200,329279585,3600,3610,3610,3600,431
|
|
20230809,095100,327727005,3610,3605,3610,3605,787
|
|
20230809,095000,324886390,3605,3605,3605,3605,0
|
|
20230809,094900,324886390,3605,3605,3605,3605,100
|
|
20230809,094800,324525890,3605,3600,3605,3600,2987
|
|
20230809,094700,313766440,3595,3600,3600,3595,3925
|
|
20230809,094600,299650500,3600,3600,3600,3600,1004
|
|
20230809,094500,296036100,3605,3605,3605,3600,163
|
|
20230809,094400,295448980,3595,3600,3600,3595,382
|
|
20230809,094300,294073815,3600,3595,3600,3595,1343
|
|
20230809,094200,289244540,3600,3595,3600,3590,60
|
|
20230809,094100,289028615,3590,3580,3590,3580,6
|
|
20230809,094000,289007085,3575,3600,3600,3575,160
|
|
20230809,093900,288432520,3600,3600,3600,3600,209
|
|
20230809,093800,287680120,3600,3600,3600,3600,4864
|
|
20230809,093700,270169720,3600,3585,3600,3585,1231
|
|
20230809,093600,265745320,3585,3570,3585,3570,2733
|
|
20230809,093500,255976375,3560,3570,3575,3560,1524
|
|
20230809,093400,250535735,3570,3570,3575,3570,501
|
|
20230809,093300,248746065,3575,3575,3575,3575,1218
|
|
20230809,093200,244391715,3575,3565,3575,3565,46
|
|
20230809,093100,244227715,3575,3560,3575,3560,49
|
|
20230809,093000,244053230,3580,3580,3580,3565,1508
|
|
20230809,092900,238677135,3565,3575,3575,3565,1120
|
|
20230809,092800,234684135,3575,3575,3575,3575,3942
|
|
20230809,092700,220591485,3575,3580,3580,3575,2274
|
|
20230809,092600,212461425,3575,3575,3580,3575,3325
|
|
20230809,092500,200574050,3580,3590,3595,3580,4778
|
|
20230809,092400,183452825,3590,3585,3595,3580,694
|
|
20230809,092300,180962550,3580,3575,3585,3575,1099
|
|
20230809,092200,177032665,3575,3570,3575,3570,1089
|
|
20230809,092100,173139935,3570,3550,3570,3540,12044
|
|
20230809,092000,130284380,3550,3535,3550,3535,2116
|
|
20230809,091900,122795390,3540,3535,3540,3525,6910
|
|
20230809,091800,98393890,3540,3540,3540,3540,2066
|
|
20230809,091700,91080250,3550,3555,3555,3550,102
|
|
20230809,091600,90718140,3555,3545,3555,3540,2188
|
|
20230809,091500,82949060,3550,3545,3550,3545,15
|
|
20230809,091400,82895835,3555,3555,3555,3555,1
|
|
20230809,091300,82892280,3555,3540,3555,3540,550
|
|
20230809,091200,80944530,3540,3550,3555,3540,2516
|
|
20230809,091100,72025310,3545,3545,3545,3545,445
|
|
20230809,091000,70447785,3545,3540,3545,3540,639
|
|
20230809,090900,68182715,3535,3540,3540,3535,1087
|
|
20230809,090800,64335160,3540,3540,3555,3540,2028
|
|
20230809,090700,57153470,3540,3535,3540,3535,1151
|
|
20230809,090600,53083795,3535,3540,3540,3535,2235
|
|
20230809,090500,45171970,3545,3545,3545,3540,2049
|
|
20230809,090400,37918420,3555,3555,3555,3555,151
|
|
20230809,090300,37381615,3530,3530,3555,3525,3675
|
|
20230809,090200,24402760,3555,3525,3555,3525,558
|
|
20230809,090100,22435705,3525,3550,3560,3525,1146
|
|
20230809,090000,18385415,3550,3565,3565,3550,5152
|