593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,185000,1552549990,3610,3610,3610,3610,11773
|
|
20230810,184900,1552549990,3610,3610,3610,3610,0
|
|
20230810,184800,1552549990,3610,3610,3610,3610,0
|
|
20230810,184700,1552549990,3610,3610,3610,3610,0
|
|
20230810,184600,1552549990,3610,3610,3610,3610,0
|
|
20230810,184500,1552549990,3610,3610,3610,3610,0
|
|
20230810,184400,1552549990,3610,3610,3610,3610,0
|
|
20230810,184300,1552549990,3610,3610,3610,3610,0
|
|
20230810,184200,1552549990,3610,3610,3610,3610,0
|
|
20230810,184100,1552549990,3610,3610,3610,3610,0
|
|
20230810,184000,1552549990,3610,3610,3610,3610,0
|
|
20230810,183900,1552549990,3610,3610,3610,3610,0
|
|
20230810,183800,1552549990,3610,3610,3610,3610,0
|
|
20230810,183700,1552549990,3610,3610,3610,3610,0
|
|
20230810,183600,1552549990,3610,3610,3610,3610,0
|
|
20230810,183500,1552549990,3610,3610,3610,3610,0
|
|
20230810,183400,1552549990,3610,3610,3610,3610,0
|
|
20230810,183300,1552549990,3610,3610,3610,3610,0
|
|
20230810,183200,1552549990,3610,3610,3610,3610,0
|
|
20230810,183100,1552549990,3610,3610,3610,3610,0
|
|
20230810,183000,1552549990,3610,3610,3610,3610,0
|
|
20230810,182900,1552549990,3610,3610,3610,3610,0
|
|
20230810,182800,1552549990,3610,3610,3610,3610,0
|
|
20230810,182700,1552549990,3610,3610,3610,3610,0
|
|
20230810,182600,1552549990,3610,3610,3610,3610,0
|
|
20230810,182500,1552549990,3610,3610,3610,3610,0
|
|
20230810,182400,1552549990,3610,3610,3610,3610,0
|
|
20230810,182300,1552549990,3610,3610,3610,3610,0
|
|
20230810,182200,1552549990,3610,3610,3610,3610,0
|
|
20230810,182100,1552549990,3610,3610,3610,3610,0
|
|
20230810,182000,1552549990,3610,3610,3610,3610,11773
|
|
20230810,181900,1552549990,3610,3610,3610,3610,0
|
|
20230810,181800,1552549990,3610,3610,3610,3610,0
|
|
20230810,181700,1552549990,3610,3610,3610,3610,0
|
|
20230810,181600,1552549990,3610,3610,3610,3610,0
|
|
20230810,181500,1552549990,3610,3610,3610,3610,0
|
|
20230810,181400,1552549990,3610,3610,3610,3610,0
|
|
20230810,181300,1552549990,3610,3610,3610,3610,0
|
|
20230810,181200,1552549990,3610,3610,3610,3610,0
|
|
20230810,181100,1552549990,3610,3610,3610,3610,0
|
|
20230810,181000,1552549990,3610,3610,3610,3610,0
|
|
20230810,180900,1552549990,3610,3610,3610,3610,0
|
|
20230810,180800,1552549990,3610,3610,3610,3610,0
|
|
20230810,180700,1552549990,3610,3610,3610,3610,0
|
|
20230810,180600,1552549990,3610,3610,3610,3610,0
|
|
20230810,180500,1552549990,3610,3610,3610,3610,0
|
|
20230810,180400,1552549990,3610,3610,3610,3610,0
|
|
20230810,180300,1552549990,3610,3610,3610,3610,0
|
|
20230810,180200,1552549990,3610,3610,3610,3610,0
|
|
20230810,180100,1552549990,3610,3610,3610,3610,0
|
|
20230810,180000,1552549990,3610,3610,3610,3610,0
|
|
20230810,175900,1552549990,3610,3610,3610,3610,0
|
|
20230810,175800,1552549990,3610,3610,3610,3610,0
|
|
20230810,175700,1552549990,3610,3610,3610,3610,0
|
|
20230810,175600,1552549990,3610,3610,3610,3610,0
|
|
20230810,175500,1552549990,3610,3610,3610,3610,0
|
|
20230810,175400,1552549990,3610,3610,3610,3610,0
|
|
20230810,175300,1552549990,3610,3610,3610,3610,0
|
|
20230810,175200,1552549990,3610,3610,3610,3610,0
|
|
20230810,175100,1552549990,3610,3610,3610,3610,0
|
|
20230810,175000,1552549990,3610,3610,3610,3610,11773
|
|
20230810,174900,1552549990,3610,3610,3610,3610,0
|
|
20230810,174800,1552549990,3610,3610,3610,3610,0
|
|
20230810,174700,1552549990,3610,3610,3610,3610,0
|
|
20230810,174600,1552549990,3610,3610,3610,3610,0
|
|
20230810,174500,1552549990,3610,3610,3610,3610,0
|
|
20230810,174400,1552549990,3610,3610,3610,3610,0
|
|
20230810,174300,1552549990,3610,3610,3610,3610,0
|
|
20230810,174200,1552549990,3610,3610,3610,3610,0
|
|
20230810,174100,1552549990,3610,3610,3610,3610,0
|
|
20230810,174000,1552549990,3610,3610,3610,3610,0
|
|
20230810,173900,1552549990,3610,3610,3610,3610,0
|
|
20230810,173800,1552549990,3610,3610,3610,3610,0
|
|
20230810,173700,1552549990,3610,3610,3610,3610,0
|
|
20230810,173600,1552549990,3610,3610,3610,3610,0
|
|
20230810,173500,1552549990,3610,3610,3610,3610,0
|
|
20230810,173400,1552549990,3610,3610,3610,3610,0
|
|
20230810,173300,1552549990,3610,3610,3610,3610,0
|
|
20230810,173200,1552549990,3610,3610,3610,3610,0
|
|
20230810,173100,1552549990,3610,3610,3610,3610,0
|
|
20230810,173000,1552549990,3610,3610,3610,3610,0
|
|
20230810,172900,1552549990,3610,3610,3610,3610,0
|
|
20230810,172800,1552549990,3610,3610,3610,3610,0
|
|
20230810,172700,1552549990,3610,3610,3610,3610,0
|
|
20230810,172600,1552549990,3610,3610,3610,3610,0
|
|
20230810,172500,1552549990,3610,3610,3610,3610,0
|
|
20230810,172400,1552549990,3610,3610,3610,3610,0
|
|
20230810,172300,1552549990,3610,3610,3610,3610,0
|
|
20230810,172200,1552549990,3610,3610,3610,3610,0
|
|
20230810,172100,1552549990,3610,3610,3610,3610,0
|
|
20230810,172000,1552549990,3610,3610,3610,3610,11773
|
|
20230810,171900,1552549990,3610,3610,3610,3610,0
|
|
20230810,171800,1552549990,3610,3610,3610,3610,0
|
|
20230810,171700,1552549990,3610,3610,3610,3610,0
|
|
20230810,171600,1552549990,3610,3610,3610,3610,0
|
|
20230810,171500,1552549990,3610,3610,3610,3610,0
|
|
20230810,171400,1552549990,3610,3610,3610,3610,0
|
|
20230810,171300,1552549990,3610,3610,3610,3610,0
|
|
20230810,171200,1552549990,3610,3610,3610,3610,0
|
|
20230810,171100,1552549990,3610,3610,3610,3610,0
|
|
20230810,171000,1552549990,3610,3610,3610,3610,0
|
|
20230810,170900,1552549990,3610,3610,3610,3610,0
|
|
20230810,170800,1552549990,3610,3610,3610,3610,0
|
|
20230810,170700,1552549990,3610,3610,3610,3610,0
|
|
20230810,170600,1552549990,3610,3610,3610,3610,0
|
|
20230810,170500,1552549990,3610,3610,3610,3610,0
|
|
20230810,170400,1552549990,3610,3610,3610,3610,0
|
|
20230810,170300,1552549990,3610,3610,3610,3610,0
|
|
20230810,170200,1552549990,3610,3610,3610,3610,0
|
|
20230810,170100,1552549990,3610,3610,3610,3610,0
|
|
20230810,170000,1552549990,3610,3610,3610,3610,0
|
|
20230810,165900,1552549990,3610,3610,3610,3610,0
|
|
20230810,165800,1552549990,3610,3610,3610,3610,0
|
|
20230810,165700,1552549990,3610,3610,3610,3610,0
|
|
20230810,165600,1552549990,3610,3610,3610,3610,0
|
|
20230810,165500,1552549990,3610,3610,3610,3610,0
|
|
20230810,165400,1552549990,3610,3610,3610,3610,0
|
|
20230810,165300,1552549990,3610,3610,3610,3610,0
|
|
20230810,165200,1552549990,3610,3610,3610,3610,0
|
|
20230810,165100,1552549990,3610,3610,3610,3610,0
|
|
20230810,165000,1552549990,3610,3610,3610,3610,11773
|
|
20230810,164900,1552549990,3610,3610,3610,3610,0
|
|
20230810,164800,1552549990,3610,3610,3610,3610,0
|
|
20230810,164700,1552549990,3610,3610,3610,3610,0
|
|
20230810,164600,1552549990,3610,3610,3610,3610,0
|
|
20230810,164500,1552549990,3610,3610,3610,3610,0
|
|
20230810,164400,1552549990,3610,3610,3610,3610,0
|
|
20230810,164300,1552549990,3610,3610,3610,3610,0
|
|
20230810,164200,1552549990,3610,3610,3610,3610,0
|
|
20230810,164100,1552549990,3610,3610,3610,3610,0
|
|
20230810,164000,1552549990,3610,3610,3610,3610,0
|
|
20230810,163900,1552549990,3610,3610,3610,3610,0
|
|
20230810,163800,1552549990,3610,3610,3610,3610,0
|
|
20230810,163700,1552549990,3610,3610,3610,3610,0
|
|
20230810,163600,1552549990,3610,3610,3610,3610,0
|
|
20230810,163500,1552549990,3610,3610,3610,3610,0
|
|
20230810,163400,1552549990,3610,3610,3610,3610,0
|
|
20230810,163300,1552549990,3610,3610,3610,3610,0
|
|
20230810,163200,1552549990,3610,3610,3610,3610,0
|
|
20230810,163100,1552549990,3610,3610,3610,3610,0
|
|
20230810,163000,1552549990,3610,3610,3610,3610,0
|
|
20230810,162900,1552549990,3610,3610,3610,3610,0
|
|
20230810,162800,1552549990,3610,3610,3610,3610,0
|
|
20230810,162700,1552549990,3610,3610,3610,3610,0
|
|
20230810,162600,1552549990,3610,3610,3610,3610,0
|
|
20230810,162500,1552549990,3610,3610,3610,3610,0
|
|
20230810,162400,1552549990,3610,3610,3610,3610,0
|
|
20230810,162300,1552549990,3610,3610,3610,3610,0
|
|
20230810,162200,1552549990,3610,3610,3610,3610,0
|
|
20230810,162100,1552549990,3610,3610,3610,3610,0
|
|
20230810,162000,1552549990,3610,3610,3610,3610,11773
|
|
20230810,161900,1552549990,3610,3610,3610,3610,0
|
|
20230810,161800,1552549990,3610,3610,3610,3610,0
|
|
20230810,161700,1552549990,3610,3610,3610,3610,0
|
|
20230810,161600,1552549990,3610,3610,3610,3610,0
|
|
20230810,161500,1552549990,3610,3610,3610,3610,0
|
|
20230810,161400,1552549990,3610,3610,3610,3610,0
|
|
20230810,161300,1552549990,3610,3610,3610,3610,0
|
|
20230810,161200,1552549990,3610,3610,3610,3610,0
|
|
20230810,161100,1552549990,3610,3610,3610,3610,0
|
|
20230810,161000,1552549990,3610,3610,3610,3610,0
|
|
20230810,160900,1552549990,3610,3610,3610,3610,0
|
|
20230810,160800,1552549990,3610,3610,3610,3610,0
|
|
20230810,160700,1552549990,3610,3610,3610,3610,0
|
|
20230810,160600,1552549990,3610,3610,3610,3610,0
|
|
20230810,160500,1552549990,3610,3610,3610,3610,0
|
|
20230810,160400,1552549990,3610,3610,3610,3610,0
|
|
20230810,160300,1552549990,3610,3610,3610,3610,0
|
|
20230810,160200,1552549990,3610,3610,3610,3610,0
|
|
20230810,160100,1552549990,3610,3610,3610,3610,0
|
|
20230810,160000,1552549990,3610,3610,3610,3610,0
|
|
20230810,155900,1552549990,3610,3610,3610,3610,0
|
|
20230810,155800,1552549990,3610,3610,3610,3610,0
|
|
20230810,155700,1552549990,3610,3610,3610,3610,0
|
|
20230810,155600,1552549990,3610,3610,3610,3610,0
|
|
20230810,155500,1552549990,3610,3610,3610,3610,0
|
|
20230810,155400,1552549990,3610,3610,3610,3610,0
|
|
20230810,155300,1552549990,3610,3610,3610,3610,0
|
|
20230810,155200,1552549990,3610,3610,3610,3610,0
|
|
20230810,155100,1552549990,3610,3610,3610,3610,0
|
|
20230810,155000,1552549990,3610,3610,3610,3610,11773
|
|
20230810,154900,1552549990,3610,3610,3610,3610,0
|
|
20230810,154800,1552549990,3610,3610,3610,3610,0
|
|
20230810,154700,1552549990,3610,3610,3610,3610,0
|
|
20230810,154600,1552549990,3610,3610,3610,3610,0
|
|
20230810,154500,1552549990,3610,3610,3610,3610,0
|
|
20230810,154400,1552549990,3610,3610,3610,3610,0
|
|
20230810,154300,1552549990,3610,3610,3610,3610,0
|
|
20230810,154200,1552549990,3610,3610,3610,3610,0
|
|
20230810,154100,1552549990,3610,3610,3610,3610,0
|
|
20230810,154000,1552549990,3610,3610,3610,3610,0
|
|
20230810,153900,1552549990,3610,3610,3610,3610,0
|
|
20230810,153800,1552549990,3610,3610,3610,3610,0
|
|
20230810,153700,1552549990,3610,3610,3610,3610,0
|
|
20230810,153600,1552549990,3610,3610,3610,3610,0
|
|
20230810,153500,1552549990,3610,3610,3610,3610,0
|
|
20230810,153400,1552549990,3610,3610,3610,3610,0
|
|
20230810,153300,1552549990,3610,3610,3610,3610,0
|
|
20230810,153200,1552549990,3610,3610,3610,3610,0
|
|
20230810,153100,1552549990,3610,3610,3610,3610,0
|
|
20230810,153000,1552549990,3610,3610,3610,3610,11773
|
|
20230810,152900,1510049460,3610,3610,3610,3610,0
|
|
20230810,152800,1510049460,3610,3610,3610,3610,0
|
|
20230810,152700,1510049460,3610,3610,3610,3610,0
|
|
20230810,152600,1510049460,3610,3610,3610,3610,0
|
|
20230810,152500,1510049460,3610,3610,3610,3610,0
|
|
20230810,152400,1510049460,3610,3610,3610,3610,0
|
|
20230810,152300,1510049460,3610,3610,3610,3610,0
|
|
20230810,152200,1510049460,3610,3610,3610,3610,0
|
|
20230810,152100,1510049460,3610,3610,3610,3610,0
|
|
20230810,152000,1510049460,3610,3610,3610,3610,0
|
|
20230810,151900,1510049460,3610,3610,3610,3605,193
|
|
20230810,151800,1509353655,3610,3610,3610,3605,187
|
|
20230810,151700,1508679410,3605,3605,3610,3605,955
|
|
20230810,151600,1505236030,3600,3605,3605,3600,469
|
|
20230810,151500,1503545310,3605,3605,3605,3605,113
|
|
20230810,151400,1503137945,3605,3600,3605,3600,2412
|
|
20230810,151300,1494453930,3600,3600,3600,3600,58
|
|
20230810,151200,1494245130,3600,3600,3600,3600,52
|
|
20230810,151100,1494057930,3595,3600,3600,3595,54
|
|
20230810,151000,1493863585,3600,3600,3600,3595,1145
|
|
20230810,150900,1489741735,3600,3595,3600,3595,714
|
|
20230810,150800,1487171345,3595,3595,3600,3595,88
|
|
20230810,150700,1486854880,3600,3600,3600,3600,43
|
|
20230810,150600,1486700080,3605,3600,3605,3600,11
|
|
20230810,150500,1486660475,3605,3600,3605,3595,2443
|
|
20230810,150400,1477873910,3600,3600,3600,3600,1612
|
|
20230810,150300,1472070710,3600,3600,3600,3595,259
|
|
20230810,150200,1471138410,3600,3595,3600,3595,112
|
|
20230810,150100,1470735460,3600,3595,3600,3595,3232
|
|
20230810,150000,1459116415,3600,3595,3600,3595,469
|
|
20230810,145900,1457429855,3595,3595,3600,3585,12223
|
|
20230810,145800,1413491440,3595,3585,3595,3585,2418
|
|
20230810,145700,1404819205,3590,3595,3595,3585,3072
|
|
20230810,145600,1393805135,3590,3595,3595,3590,3877
|
|
20230810,145500,1379886105,3590,3590,3595,3590,5155
|
|
20230810,145400,1361379240,3585,3585,3585,3585,7254
|
|
20230810,145300,1335373650,3585,3585,3585,3585,396
|
|
20230810,145200,1333953990,3585,3585,3585,3585,189
|
|
20230810,145100,1333276425,3585,3585,3585,3585,291
|
|
20230810,145000,1332233190,3585,3585,3585,3580,467
|
|
20230810,144900,1330559600,3585,3585,3585,3580,4302
|
|
20230810,144800,1315156770,3585,3580,3585,3580,383
|
|
20230810,144700,1313784410,3585,3585,3585,3585,1256
|
|
20230810,144600,1309281650,3585,3585,3585,3585,395
|
|
20230810,144500,1307865575,3585,3585,3585,3585,198
|
|
20230810,144400,1307155745,3585,3580,3585,3580,112
|
|
20230810,144300,1306754455,3585,3585,3585,3580,1165
|
|
20230810,144200,1302578650,3585,3580,3585,3580,109
|
|
20230810,144100,1302188215,3585,3580,3585,3580,1368
|
|
20230810,144000,1297290270,3580,3585,3585,3580,459
|
|
20230810,143900,1295646045,3585,3580,3585,3580,120
|
|
20230810,143800,1295216160,3580,3580,3585,3580,145
|
|
20230810,143700,1294696845,3585,3580,3585,3580,1324
|
|
20230810,143600,1289950705,3580,3585,3585,3580,304
|
|
20230810,143500,1288862165,3580,3580,3585,3580,178
|
|
20230810,143400,1288224705,3585,3585,3585,3580,1704
|
|
20230810,143300,1282124160,3585,3585,3585,3580,834
|
|
20230810,143200,1279138220,3585,3580,3585,3580,418
|
|
20230810,143100,1277641775,3585,3580,3585,3575,735
|
|
20230810,143000,1275012605,3580,3580,3580,3575,404
|
|
20230810,142900,1273567915,3580,3580,3580,3580,285
|
|
20230810,142800,1272547615,3570,3570,3570,3570,0
|
|
20230810,142700,1272547615,3570,3585,3585,3570,4630
|
|
20230810,142600,1255991170,3585,3585,3585,3585,95
|
|
20230810,142500,1255650595,3580,3585,3585,3580,93
|
|
20230810,142400,1255317440,3580,3585,3585,3575,278
|
|
20230810,142300,1254322035,3585,3585,3585,3585,0
|
|
20230810,142200,1254322035,3585,3585,3585,3585,76
|
|
20230810,142100,1254049575,3585,3585,3585,3585,42
|
|
20230810,142000,1253899005,3585,3585,3585,3580,1770
|
|
20230810,141900,1247562395,3585,3580,3585,3580,71
|
|
20230810,141800,1247307980,3585,3580,3585,3580,117
|
|
20230810,141700,1246888660,3580,3585,3585,3580,554
|
|
20230810,141600,1244903960,3585,3585,3585,3585,138
|
|
20230810,141500,1244409230,3580,3585,3585,3580,94
|
|
20230810,141400,1244072315,3585,3580,3585,3580,132
|
|
20230810,141300,1243599745,3580,3585,3585,3580,199
|
|
20230810,141200,1242887110,3585,3580,3585,3580,444
|
|
20230810,141100,1241297370,3585,3585,3585,3580,161
|
|
20230810,141000,1240720685,3580,3585,3585,3580,57
|
|
20230810,140900,1240516390,3580,3575,3585,3575,3850
|
|
20230810,140800,1226740060,3580,3575,3580,3575,494
|
|
20230810,140700,1224973750,3580,3580,3580,3580,56
|
|
20230810,140600,1224773270,3580,3575,3580,3575,20
|
|
20230810,140500,1224701695,3580,3575,3580,3575,104
|
|
20230810,140400,1224329415,3580,3575,3580,3575,56
|
|
20230810,140300,1224128980,3580,3580,3580,3575,1699
|
|
20230810,140200,1218046575,3575,3575,3575,3575,864
|
|
20230810,140100,1214957775,3575,3575,3575,3575,42
|
|
20230810,140000,1214807625,3575,3575,3575,3570,524
|
|
20230810,135900,1212936325,3575,3570,3575,3570,528
|
|
20230810,135800,1211050225,3575,3575,3575,3570,155
|
|
20230810,135700,1210496605,3575,3570,3575,3570,403
|
|
20230810,135600,1209057880,3575,3575,3575,3575,64
|
|
20230810,135500,1208829080,3575,3570,3580,3570,151
|
|
20230810,135400,1208289550,3570,3575,3580,3570,901
|
|
20230810,135300,1205072225,3570,3580,3580,3570,4368
|
|
20230810,135200,1189461235,3575,3580,3580,3575,49
|
|
20230810,135100,1189285840,3575,3580,3580,3575,109
|
|
20230810,135000,1188895955,3580,3580,3580,3580,48
|
|
20230810,134900,1188724115,3580,3580,3580,3580,75
|
|
20230810,134800,1188455615,3580,3580,3580,3580,64
|
|
20230810,134700,1188226495,3580,3580,3580,3580,80
|
|
20230810,134600,1187940095,3580,3580,3580,3580,4488
|
|
20230810,134500,1171873055,3580,3580,3580,3580,48
|
|
20230810,134400,1171701215,3575,3580,3580,3570,1081
|
|
20230810,134300,1167836445,3580,3580,3580,3580,43
|
|
20230810,134200,1167682505,3575,3580,3580,3575,1492
|
|
20230810,134100,1162343645,3580,3580,3580,3580,49
|
|
20230810,134000,1162168225,3580,3580,3580,3580,54
|
|
20230810,133900,1161974905,3575,3580,3580,3575,3001
|
|
20230810,133800,1151246325,3580,3575,3580,3575,45
|
|
20230810,133700,1151085235,3580,3585,3585,3580,392
|
|
20230810,133600,1149681870,3585,3585,3585,3585,51
|
|
20230810,133500,1149499035,3585,3575,3585,3575,160
|
|
20230810,133400,1148926255,3580,3580,3580,3580,142
|
|
20230810,133300,1148417895,3580,3580,3580,3580,49
|
|
20230810,133200,1148242475,3575,3580,3580,3575,1192
|
|
20230810,133100,1143980865,3580,3580,3580,3580,1107
|
|
20230810,133000,1140017805,3575,3580,3580,3575,932
|
|
20230810,132900,1136681335,3580,3585,3585,3580,244
|
|
20230810,132800,1135807810,3580,3580,3585,3575,6173
|
|
20230810,132700,1113717205,3585,3590,3590,3585,47
|
|
20230810,132600,1113548700,3580,3585,3590,3580,500
|
|
20230810,132500,1111757865,3585,3585,3590,3585,66
|
|
20230810,132400,1111521040,3590,3590,3590,3590,100
|
|
20230810,132300,1111162040,3590,3590,3590,3580,494
|
|
20230810,132200,1109392640,3590,3590,3590,3590,1
|
|
20230810,132100,1109389050,3580,3595,3595,3580,52
|
|
20230810,132000,1109202790,3580,3590,3595,3580,189
|
|
20230810,131900,1108525265,3580,3590,3595,3580,1510
|
|
20230810,131800,1103110900,3590,3590,3590,3590,138
|
|
20230810,131700,1102615480,3595,3595,3595,3595,0
|
|
20230810,131600,1102615480,3595,3595,3595,3580,2838
|
|
20230810,131500,1092431100,3595,3595,3595,3590,198
|
|
20230810,131400,1091719310,3595,3590,3595,3585,71
|
|
20230810,131300,1091464425,3590,3590,3590,3590,144
|
|
20230810,131200,1090947465,3585,3590,3590,3585,6
|
|
20230810,131100,1090925930,3590,3590,3590,3590,42
|
|
20230810,131000,1090775150,3590,3590,3590,3590,43
|
|
20230810,130900,1090620780,3590,3590,3590,3590,92
|
|
20230810,130800,1090290500,3590,3590,3590,3590,43
|
|
20230810,130700,1090136130,3590,3590,3590,3590,43
|
|
20230810,130600,1089981760,3590,3590,3590,3590,47
|
|
20230810,130500,1089813030,3585,3590,3590,3585,103
|
|
20230810,130400,1089443460,3590,3585,3590,3585,24
|
|
20230810,130300,1089357320,3590,3590,3590,3590,42
|
|
20230810,130200,1089206540,3590,3590,3590,3590,143
|
|
20230810,130100,1088693170,3590,3590,3590,3590,42
|
|
20230810,130000,1088542390,3590,3590,3590,3590,161
|
|
20230810,125900,1087964400,3590,3595,3595,3585,102
|
|
20230810,125800,1087598510,3595,3595,3595,3595,15
|
|
20230810,125700,1087544585,3580,3595,3595,3580,3467
|
|
20230810,125600,1075100215,3590,3595,3595,3590,46
|
|
20230810,125500,1074934860,3595,3590,3595,3590,5
|
|
20230810,125400,1074916905,3595,3595,3595,3595,43
|
|
20230810,125300,1074762320,3595,3595,3595,3590,1820
|
|
20230810,125200,1068228230,3595,3595,3595,3595,43
|
|
20230810,125100,1068073645,3595,3595,3595,3590,604
|
|
20230810,125000,1065903615,3590,3595,3595,3590,143
|
|
20230810,124900,1065390030,3595,3590,3595,3590,331
|
|
20230810,124800,1064201735,3590,3590,3590,3590,203
|
|
20230810,124700,1063472965,3590,3590,3590,3590,49
|
|
20230810,124600,1063297055,3590,3590,3590,3590,0
|
|
20230810,124500,1063297055,3590,3590,3590,3590,74
|
|
20230810,124400,1063031395,3590,3590,3590,3590,43
|
|
20230810,124300,1062877025,3590,3590,3590,3590,43
|
|
20230810,124200,1062722655,3585,3590,3590,3585,383
|
|
20230810,124100,1061349365,3590,3590,3590,3590,42
|
|
20230810,124000,1061198585,3590,3590,3590,3590,141
|
|
20230810,123900,1060692395,3590,3595,3595,3590,561
|
|
20230810,123800,1058678195,3595,3590,3595,3590,3065
|
|
20230810,123700,1047674840,3590,3590,3590,3590,184
|
|
20230810,123600,1047014280,3590,3590,3590,3590,43
|
|
20230810,123500,1046859910,3590,3585,3590,3585,791
|
|
20230810,123400,1044023960,3585,3590,3590,3585,429
|
|
20230810,123300,1042484510,3590,3590,3590,3590,71
|
|
20230810,123200,1042229620,3590,3590,3590,3590,43
|
|
20230810,123100,1042075250,3590,3590,3590,3590,45
|
|
20230810,123000,1041913700,3585,3590,3590,3585,1356
|
|
20230810,122900,1037049815,3595,3595,3595,3595,42
|
|
20230810,122800,1036898825,3595,3595,3595,3595,260
|
|
20230810,122700,1035964125,3595,3595,3595,3595,43
|
|
20230810,122600,1035809540,3595,3595,3595,3595,123
|
|
20230810,122500,1035367355,3595,3590,3595,3590,61
|
|
20230810,122400,1035148150,3595,3595,3595,3595,42
|
|
20230810,122300,1034997160,3595,3595,3595,3595,43
|
|
20230810,122200,1034842575,3585,3585,3585,3585,10
|
|
20230810,122100,1034806725,3585,3595,3595,3585,341
|
|
20230810,122000,1033583390,3595,3595,3595,3595,48
|
|
20230810,121900,1033410830,3595,3590,3595,3590,1117
|
|
20230810,121800,1029400795,3590,3590,3590,3590,42
|
|
20230810,121700,1029250015,3590,3590,3590,3590,43
|
|
20230810,121600,1029095645,3590,3590,3590,3585,1655
|
|
20230810,121500,1023161980,3590,3590,3590,3590,43
|
|
20230810,121400,1023007610,3590,3585,3590,3585,2
|
|
20230810,121300,1023000435,3590,3590,3590,3585,1048
|
|
20230810,121200,1019243135,3585,3580,3590,3580,296
|
|
20230810,121100,1018181420,3580,3575,3580,3565,10317
|
|
20230810,121000,981381055,3575,3580,3580,3570,3832
|
|
20230810,120900,967691520,3580,3580,3580,3580,302
|
|
20230810,120800,966610360,3585,3585,3585,3585,104
|
|
20230810,120700,966237520,3590,3590,3590,3590,484
|
|
20230810,120600,964499960,3580,3590,3590,3580,8318
|
|
20230810,120500,934718340,3590,3595,3595,3575,5418
|
|
20230810,120400,915324555,3595,3595,3595,3595,42
|
|
20230810,120300,915173565,3590,3590,3590,3590,60
|
|
20230810,120200,914958165,3590,3590,3595,3590,725
|
|
20230810,120100,912353085,3585,3585,3585,3580,4520
|
|
20230810,120000,896171170,3590,3585,3590,3580,4001
|
|
20230810,115900,881845920,3590,3595,3595,3590,309
|
|
20230810,115800,880736395,3595,3595,3595,3595,42
|
|
20230810,115700,880585405,3595,3595,3595,3595,45
|
|
20230810,115600,880423630,3595,3595,3595,3590,94
|
|
20230810,115500,880085955,3595,3590,3595,3590,118
|
|
20230810,115400,879662330,3590,3595,3595,3590,55
|
|
20230810,115300,879464655,3595,3595,3595,3590,331
|
|
20230810,115200,878276210,3595,3595,3595,3595,76
|
|
20230810,115100,878002990,3595,3595,3595,3590,208
|
|
20230810,115000,877256030,3595,3595,3595,3590,52
|
|
20230810,114900,877069115,3590,3595,3595,3590,93
|
|
20230810,114800,876735030,3595,3590,3595,3590,6847
|
|
20230810,114700,852122665,3595,3595,3595,3595,43
|
|
20230810,114600,851968080,3595,3590,3595,3590,45
|
|
20230810,114500,851806525,3590,3585,3590,3585,13
|
|
20230810,114400,851759905,3590,3590,3590,3590,1
|
|
20230810,114300,851756315,3575,3590,3590,3575,6089
|
|
20230810,114200,829957800,3595,3595,3595,3595,43
|
|
20230810,114100,829803215,3595,3595,3595,3595,47
|
|
20230810,114000,829634250,3595,3595,3595,3595,43
|
|
20230810,113900,829479665,3595,3595,3595,3595,160
|
|
20230810,113800,828904465,3595,3590,3595,3590,538
|
|
20230810,113700,826973040,3590,3590,3590,3590,2
|
|
20230810,113600,826965860,3580,3590,3590,3580,5043
|
|
20230810,113500,808906245,3595,3590,3595,3590,3137
|
|
20230810,113400,797634505,3590,3590,3590,3590,44
|
|
20230810,113300,797476545,3585,3590,3590,3585,46
|
|
20230810,113200,797311630,3585,3590,3590,3585,118
|
|
20230810,113100,796888580,3590,3580,3590,3580,52
|
|
20230810,113000,796702400,3590,3590,3590,3580,122
|
|
20230810,112900,796264620,3580,3580,3580,3580,500
|
|
20230810,112800,794474620,3590,3585,3590,3580,51
|
|
20230810,112700,794292020,3590,3590,3590,3585,46
|
|
20230810,112600,794126930,3590,3590,3590,3590,1
|
|
20230810,112500,794123340,3575,3575,3575,3575,0
|
|
20230810,112400,794123340,3575,3575,3575,3575,0
|
|
20230810,112300,794123340,3575,3575,3575,3575,0
|
|
20230810,112200,794123340,3575,3575,3575,3575,0
|
|
20230810,112100,794123340,3575,3580,3590,3575,1602
|
|
20230810,112000,788391585,3580,3580,3580,3580,0
|
|
20230810,111900,788391585,3580,3580,3580,3580,400
|
|
20230810,111800,786959585,3580,3580,3580,3580,0
|
|
20230810,111700,786959585,3580,3580,3580,3580,560
|
|
20230810,111600,784954785,3590,3585,3590,3585,211
|
|
20230810,111500,784197950,3580,3580,3580,3580,239
|
|
20230810,111400,783342330,3580,3580,3580,3580,172
|
|
20230810,111300,782726570,3580,3580,3580,3580,76
|
|
20230810,111200,782454490,3580,3585,3585,3580,74
|
|
20230810,111100,782189565,3580,3580,3580,3580,2000
|
|
20230810,111000,775029565,3575,3575,3575,3575,0
|
|
20230810,110900,775029565,3575,3575,3575,3575,150
|
|
20230810,110800,774493315,3575,3575,3575,3575,0
|
|
20230810,110700,774493315,3575,3575,3575,3575,100
|
|
20230810,110600,774135815,3580,3580,3580,3580,10
|
|
20230810,110500,774100015,3570,3570,3570,3570,2078
|
|
20230810,110400,766681555,3570,3580,3580,3570,1012
|
|
20230810,110300,763066945,3580,3580,3580,3580,0
|
|
20230810,110200,763066945,3580,3580,3580,3580,1
|
|
20230810,110100,763063365,3575,3575,3575,3575,22
|
|
20230810,110000,762984715,3575,3570,3580,3570,85
|
|
20230810,105900,762680845,3570,3570,3570,3570,22
|
|
20230810,105800,762602305,3570,3570,3575,3570,1019
|
|
20230810,105700,758963045,3570,3570,3570,3570,42
|
|
20230810,105600,758813105,3570,3570,3570,3570,504
|
|
20230810,105500,757013825,3570,3570,3570,3570,5
|
|
20230810,105400,756995975,3570,3575,3575,3570,15
|
|
20230810,105300,756942410,3575,3570,3575,3570,10
|
|
20230810,105200,756906675,3575,3575,3575,3565,643
|
|
20230810,105100,754611050,3570,3570,3570,3570,106
|
|
20230810,105000,754232630,3575,3565,3575,3565,1003
|
|
20230810,104900,750646925,3575,3570,3575,3565,372
|
|
20230810,104800,749318825,3570,3570,3570,3565,248
|
|
20230810,104700,748434480,3565,3570,3575,3565,757
|
|
20230810,104600,745732000,3570,3570,3570,3570,8
|
|
20230810,104500,745703440,3570,3575,3575,3570,18
|
|
20230810,104400,745639130,3570,3570,3575,3570,123
|
|
20230810,104300,745199975,3570,3570,3570,3570,10
|
|
20230810,104200,745164275,3565,3565,3565,3565,73
|
|
20230810,104100,744904030,3560,3560,3560,3560,36
|
|
20230810,104000,744775870,3560,3570,3570,3560,2938
|
|
20230810,103900,734303675,3565,3565,3565,3560,2807
|
|
20230810,103800,724299235,3570,3570,3570,3565,529
|
|
20230810,103700,722412600,3570,3575,3575,3565,547
|
|
20230810,103600,720459815,3570,3570,3570,3570,838
|
|
20230810,103500,717468155,3570,3570,3570,3570,198
|
|
20230810,103400,716761295,3565,3570,3570,3565,3246
|
|
20230810,103300,705173180,3570,3580,3580,3570,3115
|
|
20230810,103200,694051660,3570,3575,3580,3565,36
|
|
20230810,103100,693923135,3575,3570,3575,3570,76
|
|
20230810,103000,693651795,3570,3580,3580,3565,2826
|
|
20230810,102900,683559255,3580,3580,3580,3580,3
|
|
20230810,102800,683548515,3580,3595,3595,3580,132
|
|
20230810,102700,683075790,3570,3570,3600,3570,269
|
|
20230810,102600,682115055,3570,3580,3600,3570,3967
|
|
20230810,102500,667859325,3580,3570,3580,3570,293
|
|
20230810,102400,666811245,3570,3570,3570,3570,804
|
|
20230810,102300,663940965,3570,3575,3575,3570,687
|
|
20230810,102200,661487855,3575,3575,3585,3575,943
|
|
20230810,102100,658111940,3585,3575,3585,3575,1513
|
|
20230810,102000,652687865,3585,3565,3585,3565,1136
|
|
20230810,101900,648636010,3570,3585,3590,3565,16527
|
|
20230810,101800,589584050,3590,3590,3595,3585,1718
|
|
20230810,101700,583411435,3585,3585,3590,3585,7
|
|
20230810,101600,583386335,3590,3585,3595,3585,1026
|
|
20230810,101500,579703100,3595,3595,3595,3585,146
|
|
20230810,101400,579178260,3595,3580,3595,3580,157
|
|
20230810,101300,578616155,3580,3580,3595,3580,197
|
|
20230810,101200,577908705,3595,3585,3595,3580,1005
|
|
20230810,101100,574309845,3595,3595,3595,3580,99
|
|
20230810,101000,573954915,3590,3595,3595,3580,6
|
|
20230810,100900,573933400,3580,3595,3600,3580,8157
|
|
20230810,100800,544724255,3605,3600,3605,3585,388
|
|
20230810,100700,543325830,3580,3600,3600,3580,9144
|
|
20230810,100600,510545840,3600,3605,3605,3590,2081
|
|
20230810,100500,503075025,3590,3590,3605,3590,262
|
|
20230810,100400,502131785,3590,3595,3595,3590,5381
|
|
20230810,100300,482803795,3595,3595,3595,3595,1431
|
|
20230810,100200,477659350,3595,3595,3595,3595,116
|
|
20230810,100100,477242330,3595,3600,3600,3595,817
|
|
20230810,100000,474301155,3600,3620,3620,3600,104
|
|
20230810,095900,473924755,3620,3600,3620,3600,5
|
|
20230810,095800,473906715,3620,3600,3620,3600,1044
|
|
20230810,095700,470147965,3600,3605,3605,3600,75
|
|
20230810,095600,469877605,3605,3600,3620,3595,39
|
|
20230810,095500,469737000,3600,3600,3600,3595,921
|
|
20230810,095400,466425810,3600,3605,3605,3595,163
|
|
20230810,095300,465839000,3605,3605,3605,3605,33
|
|
20230810,095200,465720035,3605,3595,3620,3595,140
|
|
20230810,095100,465214360,3595,3595,3595,3595,304
|
|
20230810,095000,464121480,3595,3600,3600,3595,1503
|
|
20230810,094900,458716760,3595,3600,3600,3595,5003
|
|
20230810,094800,440719085,3600,3600,3630,3600,7
|
|
20230810,094700,440693825,3630,3605,3630,3600,5258
|
|
20230810,094600,421752910,3605,3610,3610,3605,1283
|
|
20230810,094500,417127625,3610,3615,3615,3610,10818
|
|
20230810,094400,378074610,3615,3615,3615,3615,1522
|
|
20230810,094300,372572580,3615,3620,3620,3615,1137
|
|
20230810,094200,368457245,3620,3620,3620,3620,32
|
|
20230810,094100,368341405,3625,3625,3625,3620,704
|
|
20230810,094000,365789420,3625,3630,3630,3625,56
|
|
20230810,093900,365586255,3630,3635,3635,3630,567
|
|
20230810,093800,363527905,3630,3635,3635,3630,624
|
|
20230810,093700,361261170,3635,3630,3635,3630,3271
|
|
20230810,093600,349387395,3625,3630,3630,3625,203
|
|
20230810,093500,348651510,3625,3625,3625,3625,1592
|
|
20230810,093400,342880510,3625,3625,3625,3625,11
|
|
20230810,093300,342840635,3610,3625,3625,3610,4471
|
|
20230810,093200,326669100,3620,3620,3620,3620,635
|
|
20230810,093100,324370400,3620,3625,3625,3620,6
|
|
20230810,093000,324348675,3620,3620,3620,3620,1533
|
|
20230810,092900,318799215,3620,3630,3630,3620,3763
|
|
20230810,092800,305155425,3630,3625,3630,3625,968
|
|
20230810,092700,301645925,3625,3625,3625,3620,430
|
|
20230810,092600,300088775,3620,3625,3625,3620,140
|
|
20230810,092500,299581380,3625,3625,3625,3620,1324
|
|
20230810,092400,294786485,3625,3620,3630,3620,2612
|
|
20230810,092300,285318125,3615,3610,3615,3610,10211
|
|
20230810,092200,248406860,3610,3610,3610,3605,35
|
|
20230810,092100,248280610,3615,3615,3615,3615,20
|
|
20230810,092000,248208310,3615,3600,3615,3600,1516
|
|
20230810,091900,242750545,3600,3595,3600,3595,142
|
|
20230810,091800,242239970,3590,3600,3600,3590,5563
|
|
20230810,091700,222259420,3600,3600,3615,3595,2350
|
|
20230810,091600,213798385,3590,3600,3600,3590,12986
|
|
20230810,091500,167150590,3600,3610,3615,3600,8187
|
|
20230810,091400,137625890,3610,3610,3625,3610,587
|
|
20230810,091300,135505830,3610,3615,3615,3610,4765
|
|
20230810,091200,118294895,3615,3615,3615,3615,120
|
|
20230810,091100,117861095,3615,3615,3625,3610,406
|
|
20230810,091000,116393920,3610,3620,3625,3610,3167
|
|
20230810,090900,104938025,3620,3620,3620,3620,1245
|
|
20230810,090800,100431125,3625,3625,3625,3625,245
|
|
20230810,090700,99543000,3625,3610,3625,3610,321
|
|
20230810,090600,98381930,3605,3610,3610,3605,1366
|
|
20230810,090500,93452215,3605,3605,3625,3605,7843
|
|
20230810,090400,65082180,3605,3615,3615,3605,1057
|
|
20230810,090300,61271485,3615,3620,3620,3615,599
|
|
20230810,090200,59104085,3620,3615,3620,3615,7012
|
|
20230810,090100,33727390,3610,3610,3610,3610,1682
|
|
20230810,090000,27655370,3600,3605,3610,3600,6454
|