594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,185100,2943613955,3595,3595,3595,3595,18523
|
|
20230822,185000,2943613955,3595,3595,3595,3595,0
|
|
20230822,184900,2943613955,3595,3595,3595,3595,0
|
|
20230822,184800,2943613955,3595,3595,3595,3595,0
|
|
20230822,184700,2943613955,3595,3595,3595,3595,0
|
|
20230822,184600,2943613955,3595,3595,3595,3595,0
|
|
20230822,184500,2943613955,3595,3595,3595,3595,0
|
|
20230822,184400,2943613955,3595,3595,3595,3595,0
|
|
20230822,184300,2943613955,3595,3595,3595,3595,0
|
|
20230822,184200,2943613955,3595,3595,3595,3595,0
|
|
20230822,184100,2943613955,3595,3595,3595,3595,0
|
|
20230822,184000,2943613955,3595,3595,3595,3595,0
|
|
20230822,183900,2943613955,3595,3595,3595,3595,0
|
|
20230822,183800,2943613955,3595,3595,3595,3595,0
|
|
20230822,183700,2943613955,3595,3595,3595,3595,0
|
|
20230822,183600,2943613955,3595,3595,3595,3595,0
|
|
20230822,183500,2943613955,3595,3595,3595,3595,0
|
|
20230822,183400,2943613955,3595,3595,3595,3595,0
|
|
20230822,183300,2943613955,3595,3595,3595,3595,0
|
|
20230822,183200,2943613955,3595,3595,3595,3595,0
|
|
20230822,183100,2943613955,3595,3595,3595,3595,0
|
|
20230822,183000,2943613955,3595,3595,3595,3595,0
|
|
20230822,182900,2943613955,3595,3595,3595,3595,0
|
|
20230822,182800,2943613955,3595,3595,3595,3595,0
|
|
20230822,182700,2943613955,3595,3595,3595,3595,0
|
|
20230822,182600,2943613955,3595,3595,3595,3595,0
|
|
20230822,182500,2943613955,3595,3595,3595,3595,0
|
|
20230822,182400,2943613955,3595,3595,3595,3595,0
|
|
20230822,182300,2943613955,3595,3595,3595,3595,0
|
|
20230822,182200,2943613955,3595,3595,3595,3595,0
|
|
20230822,182100,2943613955,3595,3595,3595,3595,18523
|
|
20230822,182000,2943613955,3595,3595,3595,3595,0
|
|
20230822,181900,2943613955,3595,3595,3595,3595,0
|
|
20230822,181800,2943613955,3595,3595,3595,3595,0
|
|
20230822,181700,2943613955,3595,3595,3595,3595,0
|
|
20230822,181600,2943613955,3595,3595,3595,3595,0
|
|
20230822,181500,2943613955,3595,3595,3595,3595,0
|
|
20230822,181400,2943613955,3595,3595,3595,3595,0
|
|
20230822,181300,2943613955,3595,3595,3595,3595,0
|
|
20230822,181200,2943613955,3595,3595,3595,3595,0
|
|
20230822,181100,2943613955,3595,3595,3595,3595,0
|
|
20230822,181000,2943613955,3595,3595,3595,3595,0
|
|
20230822,180900,2943613955,3595,3595,3595,3595,0
|
|
20230822,180800,2943613955,3595,3595,3595,3595,0
|
|
20230822,180700,2943613955,3595,3595,3595,3595,0
|
|
20230822,180600,2943613955,3595,3595,3595,3595,0
|
|
20230822,180500,2943613955,3595,3595,3595,3595,0
|
|
20230822,180400,2943613955,3595,3595,3595,3595,0
|
|
20230822,180300,2943613955,3595,3595,3595,3595,0
|
|
20230822,180200,2943613955,3595,3595,3595,3595,0
|
|
20230822,180100,2943613955,3595,3595,3595,3595,0
|
|
20230822,180000,2943613955,3595,3595,3595,3595,0
|
|
20230822,175900,2943613955,3595,3595,3595,3595,0
|
|
20230822,175800,2943613955,3595,3595,3595,3595,0
|
|
20230822,175700,2943613955,3595,3595,3595,3595,0
|
|
20230822,175600,2943613955,3595,3595,3595,3595,0
|
|
20230822,175500,2943613955,3595,3595,3595,3595,0
|
|
20230822,175400,2943613955,3595,3595,3595,3595,0
|
|
20230822,175300,2943613955,3595,3595,3595,3595,0
|
|
20230822,175200,2943613955,3595,3595,3595,3595,0
|
|
20230822,175100,2943613955,3595,3595,3595,3595,18523
|
|
20230822,175000,2943613955,3595,3595,3595,3595,0
|
|
20230822,174900,2943613955,3595,3595,3595,3595,0
|
|
20230822,174800,2943613955,3595,3595,3595,3595,0
|
|
20230822,174700,2943613955,3595,3595,3595,3595,0
|
|
20230822,174600,2943613955,3595,3595,3595,3595,0
|
|
20230822,174500,2943613955,3595,3595,3595,3595,0
|
|
20230822,174400,2943613955,3595,3595,3595,3595,0
|
|
20230822,174300,2943613955,3595,3595,3595,3595,0
|
|
20230822,174200,2943613955,3595,3595,3595,3595,0
|
|
20230822,174100,2943613955,3595,3595,3595,3595,0
|
|
20230822,174000,2943613955,3595,3595,3595,3595,0
|
|
20230822,173900,2943613955,3595,3595,3595,3595,0
|
|
20230822,173800,2943613955,3595,3595,3595,3595,0
|
|
20230822,173700,2943613955,3595,3595,3595,3595,0
|
|
20230822,173600,2943613955,3595,3595,3595,3595,0
|
|
20230822,173500,2943613955,3595,3595,3595,3595,0
|
|
20230822,173400,2943613955,3595,3595,3595,3595,0
|
|
20230822,173300,2943613955,3595,3595,3595,3595,0
|
|
20230822,173200,2943613955,3595,3595,3595,3595,0
|
|
20230822,173100,2943613955,3595,3595,3595,3595,0
|
|
20230822,173000,2943613955,3595,3595,3595,3595,0
|
|
20230822,172900,2943613955,3595,3595,3595,3595,0
|
|
20230822,172800,2943613955,3595,3595,3595,3595,0
|
|
20230822,172700,2943613955,3595,3595,3595,3595,0
|
|
20230822,172600,2943613955,3595,3595,3595,3595,0
|
|
20230822,172500,2943613955,3595,3595,3595,3595,0
|
|
20230822,172400,2943613955,3595,3595,3595,3595,0
|
|
20230822,172300,2943613955,3595,3595,3595,3595,0
|
|
20230822,172200,2943613955,3595,3595,3595,3595,0
|
|
20230822,172100,2943613955,3595,3595,3595,3595,18523
|
|
20230822,172000,2943613955,3595,3595,3595,3595,0
|
|
20230822,171900,2943613955,3595,3595,3595,3595,0
|
|
20230822,171800,2943613955,3595,3595,3595,3595,0
|
|
20230822,171700,2943613955,3595,3595,3595,3595,0
|
|
20230822,171600,2943613955,3595,3595,3595,3595,0
|
|
20230822,171500,2943613955,3595,3595,3595,3595,0
|
|
20230822,171400,2943613955,3595,3595,3595,3595,0
|
|
20230822,171300,2943613955,3595,3595,3595,3595,0
|
|
20230822,171200,2943613955,3595,3595,3595,3595,0
|
|
20230822,171100,2943613955,3595,3595,3595,3595,0
|
|
20230822,171000,2943613955,3595,3595,3595,3595,0
|
|
20230822,170900,2943613955,3595,3595,3595,3595,0
|
|
20230822,170800,2943613955,3595,3595,3595,3595,0
|
|
20230822,170700,2943613955,3595,3595,3595,3595,0
|
|
20230822,170600,2943613955,3595,3595,3595,3595,0
|
|
20230822,170500,2943613955,3595,3595,3595,3595,0
|
|
20230822,170400,2943613955,3595,3595,3595,3595,0
|
|
20230822,170300,2943613955,3595,3595,3595,3595,0
|
|
20230822,170200,2943613955,3595,3595,3595,3595,0
|
|
20230822,170100,2943613955,3595,3595,3595,3595,0
|
|
20230822,170000,2943613955,3595,3595,3595,3595,0
|
|
20230822,165900,2943613955,3595,3595,3595,3595,0
|
|
20230822,165800,2943613955,3595,3595,3595,3595,0
|
|
20230822,165700,2943613955,3595,3595,3595,3595,0
|
|
20230822,165600,2943613955,3595,3595,3595,3595,0
|
|
20230822,165500,2943613955,3595,3595,3595,3595,0
|
|
20230822,165400,2943613955,3595,3595,3595,3595,0
|
|
20230822,165300,2943613955,3595,3595,3595,3595,0
|
|
20230822,165200,2943613955,3595,3595,3595,3595,0
|
|
20230822,165100,2943613955,3595,3595,3595,3595,18523
|
|
20230822,165000,2943613955,3595,3595,3595,3595,0
|
|
20230822,164900,2943613955,3595,3595,3595,3595,0
|
|
20230822,164800,2943613955,3595,3595,3595,3595,0
|
|
20230822,164700,2943613955,3595,3595,3595,3595,0
|
|
20230822,164600,2943613955,3595,3595,3595,3595,0
|
|
20230822,164500,2943613955,3595,3595,3595,3595,0
|
|
20230822,164400,2943613955,3595,3595,3595,3595,0
|
|
20230822,164300,2943613955,3595,3595,3595,3595,0
|
|
20230822,164200,2943613955,3595,3595,3595,3595,0
|
|
20230822,164100,2943613955,3595,3595,3595,3595,0
|
|
20230822,164000,2943613955,3595,3595,3595,3595,0
|
|
20230822,163900,2943613955,3595,3595,3595,3595,0
|
|
20230822,163800,2943613955,3595,3595,3595,3595,0
|
|
20230822,163700,2943613955,3595,3595,3595,3595,0
|
|
20230822,163600,2943613955,3595,3595,3595,3595,0
|
|
20230822,163500,2943613955,3595,3595,3595,3595,0
|
|
20230822,163400,2943613955,3595,3595,3595,3595,0
|
|
20230822,163300,2943613955,3595,3595,3595,3595,0
|
|
20230822,163200,2943613955,3595,3595,3595,3595,0
|
|
20230822,163100,2943613955,3595,3595,3595,3595,0
|
|
20230822,163000,2943613955,3595,3595,3595,3595,0
|
|
20230822,162900,2943613955,3595,3595,3595,3595,0
|
|
20230822,162800,2943613955,3595,3595,3595,3595,0
|
|
20230822,162700,2943613955,3595,3595,3595,3595,0
|
|
20230822,162600,2943613955,3595,3595,3595,3595,0
|
|
20230822,162500,2943613955,3595,3595,3595,3595,0
|
|
20230822,162400,2943613955,3595,3595,3595,3595,0
|
|
20230822,162300,2943613955,3595,3595,3595,3595,0
|
|
20230822,162200,2943613955,3595,3595,3595,3595,0
|
|
20230822,162100,2943613955,3595,3595,3595,3595,18523
|
|
20230822,162000,2943613955,3595,3595,3595,3595,0
|
|
20230822,161900,2943613955,3595,3595,3595,3595,0
|
|
20230822,161800,2943613955,3595,3595,3595,3595,0
|
|
20230822,161700,2943613955,3595,3595,3595,3595,0
|
|
20230822,161600,2943613955,3595,3595,3595,3595,0
|
|
20230822,161500,2943613955,3595,3595,3595,3595,0
|
|
20230822,161400,2943613955,3595,3595,3595,3595,0
|
|
20230822,161300,2943613955,3595,3595,3595,3595,0
|
|
20230822,161200,2943613955,3595,3595,3595,3595,0
|
|
20230822,161100,2943613955,3595,3595,3595,3595,0
|
|
20230822,161000,2943613955,3595,3595,3595,3595,0
|
|
20230822,160900,2943613955,3595,3595,3595,3595,0
|
|
20230822,160800,2943613955,3595,3595,3595,3595,0
|
|
20230822,160700,2943613955,3595,3595,3595,3595,0
|
|
20230822,160600,2943613955,3595,3595,3595,3595,0
|
|
20230822,160500,2943613955,3595,3595,3595,3595,0
|
|
20230822,160400,2943613955,3595,3595,3595,3595,0
|
|
20230822,160300,2943613955,3595,3595,3595,3595,0
|
|
20230822,160200,2943613955,3595,3595,3595,3595,0
|
|
20230822,160100,2943613955,3595,3595,3595,3595,0
|
|
20230822,160000,2943613955,3595,3595,3595,3595,0
|
|
20230822,155900,2943613955,3595,3595,3595,3595,0
|
|
20230822,155800,2943613955,3595,3595,3595,3595,0
|
|
20230822,155700,2943613955,3595,3595,3595,3595,0
|
|
20230822,155600,2943613955,3595,3595,3595,3595,0
|
|
20230822,155500,2943613955,3595,3595,3595,3595,0
|
|
20230822,155400,2943613955,3595,3595,3595,3595,0
|
|
20230822,155300,2943613955,3595,3595,3595,3595,0
|
|
20230822,155200,2943613955,3595,3595,3595,3595,0
|
|
20230822,155100,2943613955,3595,3595,3595,3595,18523
|
|
20230822,155000,2943613955,3595,3595,3595,3595,0
|
|
20230822,154900,2943613955,3595,3595,3595,3595,0
|
|
20230822,154800,2943613955,3595,3595,3595,3595,0
|
|
20230822,154700,2943613955,3595,3595,3595,3595,0
|
|
20230822,154600,2943613955,3595,3595,3595,3595,0
|
|
20230822,154500,2943613955,3595,3595,3595,3595,0
|
|
20230822,154400,2943613955,3595,3595,3595,3595,0
|
|
20230822,154300,2943613955,3595,3595,3595,3595,0
|
|
20230822,154200,2943613955,3595,3595,3595,3595,0
|
|
20230822,154100,2943613955,3595,3595,3595,3595,0
|
|
20230822,154000,2943613955,3595,3595,3595,3595,0
|
|
20230822,153900,2943613955,3595,3595,3595,3595,0
|
|
20230822,153800,2943613955,3595,3595,3595,3595,0
|
|
20230822,153700,2943613955,3595,3595,3595,3595,0
|
|
20230822,153600,2943613955,3595,3595,3595,3595,0
|
|
20230822,153500,2943613955,3595,3595,3595,3595,0
|
|
20230822,153400,2943613955,3595,3595,3595,3595,0
|
|
20230822,153300,2943613955,3595,3595,3595,3595,0
|
|
20230822,153200,2943613955,3595,3595,3595,3595,0
|
|
20230822,153100,2943613955,3595,3595,3595,3595,0
|
|
20230822,153000,2943613955,3595,3595,3595,3595,18523
|
|
20230822,152900,2877023770,3595,3595,3595,3595,0
|
|
20230822,152800,2877023770,3595,3595,3595,3595,0
|
|
20230822,152700,2877023770,3595,3595,3595,3595,0
|
|
20230822,152600,2877023770,3595,3595,3595,3595,0
|
|
20230822,152500,2877023770,3595,3595,3595,3595,0
|
|
20230822,152400,2877023770,3595,3595,3595,3595,0
|
|
20230822,152300,2877023770,3595,3595,3595,3595,0
|
|
20230822,152200,2877023770,3595,3595,3595,3595,0
|
|
20230822,152100,2877023770,3595,3595,3595,3595,0
|
|
20230822,152000,2877023770,3595,3595,3595,3595,0
|
|
20230822,151900,2877023770,3595,3585,3595,3585,1918
|
|
20230822,151800,2870139000,3580,3575,3580,3575,10784
|
|
20230822,151700,2831536650,3580,3575,3580,3575,1289
|
|
20230822,151600,2826928450,3575,3575,3580,3575,2062
|
|
20230822,151500,2819556795,3580,3580,3580,3575,1618
|
|
20230822,151400,2813769865,3580,3580,3585,3575,4934
|
|
20230822,151300,2796105640,3580,3580,3580,3575,2135
|
|
20230822,151200,2788462345,3580,3580,3585,3580,970
|
|
20230822,151100,2784989740,3575,3580,3585,3575,2718
|
|
20230822,151000,2775259205,3580,3580,3585,3580,2207
|
|
20230822,150900,2767357645,3585,3595,3600,3580,3287
|
|
20230822,150800,2755572260,3595,3575,3600,3575,10013
|
|
20230822,150700,2719573200,3575,3580,3580,3575,1993
|
|
20230822,150600,2712439890,3575,3580,3580,3570,2006
|
|
20230822,150500,2705266910,3580,3580,3580,3575,34
|
|
20230822,150400,2705145205,3580,3575,3585,3575,906
|
|
20230822,150300,2701906205,3575,3575,3585,3575,402
|
|
20230822,150200,2700469045,3575,3575,3575,3575,2500
|
|
20230822,150100,2691531545,3580,3585,3585,3580,2938
|
|
20230822,150000,2681007870,3590,3590,3590,3590,26
|
|
20230822,145900,2680914530,3590,3590,3595,3590,326
|
|
20230822,145800,2679743700,3585,3590,3590,3585,672
|
|
20230822,145700,2677333720,3590,3590,3590,3590,10
|
|
20230822,145600,2677297820,3585,3590,3590,3585,901
|
|
20230822,145500,2674063235,3590,3590,3590,3590,1
|
|
20230822,145400,2674059645,3590,3590,3590,3590,842
|
|
20230822,145300,2671036865,3585,3590,3590,3585,2750
|
|
20230822,145200,2661178105,3580,3580,3580,3580,0
|
|
20230822,145100,2661178105,3580,3585,3585,3580,2981
|
|
20230822,145000,2650497275,3585,3585,3585,3585,1
|
|
20230822,144900,2650493690,3585,3585,3585,3585,1442
|
|
20230822,144800,2645324120,3585,3585,3585,3585,1898
|
|
20230822,144700,2638519790,3590,3590,3590,3590,455
|
|
20230822,144600,2636886340,3590,3585,3590,3585,1839
|
|
20230822,144500,2630286720,3585,3585,3585,3585,22
|
|
20230822,144400,2630207850,3585,3585,3585,3585,1221
|
|
20230822,144300,2625830565,3585,3590,3590,3585,572
|
|
20230822,144200,2623777100,3590,3590,3595,3585,2208
|
|
20230822,144100,2615841465,3590,3590,3595,3590,791
|
|
20230822,144000,2613000845,3585,3580,3590,3580,329
|
|
20230822,143900,2611821385,3580,3585,3585,3580,41
|
|
20230822,143800,2611674560,3590,3590,3590,3590,3
|
|
20230822,143700,2611663790,3590,3580,3590,3580,1049
|
|
20230822,143600,2607904855,3580,3580,3580,3580,1681
|
|
20230822,143500,2601886875,3585,3585,3585,3585,1333
|
|
20230822,143400,2597108070,3585,3585,3585,3585,57
|
|
20230822,143300,2596903725,3590,3590,3590,3590,0
|
|
20230822,143200,2596903725,3590,3590,3590,3590,0
|
|
20230822,143100,2596903725,3590,3590,3590,3590,0
|
|
20230822,143000,2596903725,3590,3580,3590,3580,5177
|
|
20230822,142900,2578369065,3580,3580,3580,3580,759
|
|
20230822,142800,2575651845,3580,3590,3590,3580,2830
|
|
20230822,142700,2565514535,3590,3600,3600,3590,463
|
|
20230822,142600,2563852345,3595,3595,3595,3595,1
|
|
20230822,142500,2563848750,3600,3595,3600,3590,1446
|
|
20230822,142400,2558650375,3595,3585,3595,3585,2306
|
|
20230822,142300,2550365120,3585,3585,3585,3580,1001
|
|
20230822,142200,2546776580,3585,3585,3585,3585,647
|
|
20230822,142100,2544457085,3585,3585,3590,3585,823
|
|
20230822,142000,2541505380,3585,3585,3590,3585,1291
|
|
20230822,141900,2536874640,3585,3585,3585,3580,718
|
|
20230822,141800,2534300615,3580,3580,3580,3580,7
|
|
20230822,141700,2534275555,3575,3575,3575,3575,0
|
|
20230822,141600,2534275555,3575,3575,3575,3575,0
|
|
20230822,141500,2534275555,3575,3575,3575,3575,3
|
|
20230822,141400,2534264830,3580,3580,3580,3580,200
|
|
20230822,141300,2533548830,3575,3575,3575,3575,0
|
|
20230822,141200,2533548830,3575,3575,3575,3575,120
|
|
20230822,141100,2533119830,3580,3580,3580,3580,856
|
|
20230822,141000,2530055350,3580,3580,3580,3580,414
|
|
20230822,140900,2528573230,3585,3585,3585,3585,2253
|
|
20230822,140800,2520496225,3585,3580,3585,3580,805
|
|
20230822,140700,2517610400,3580,3570,3580,3570,4341
|
|
20230822,140600,2502080680,3570,3570,3570,3570,400
|
|
20230822,140500,2500652680,3575,3570,3575,3570,201
|
|
20230822,140400,2499935105,3570,3570,3575,3570,306
|
|
20230822,140300,2498842120,3575,3575,3575,3575,73
|
|
20230822,140200,2498581145,3575,3575,3575,3575,216
|
|
20230822,140100,2497808945,3570,3575,3575,3570,311
|
|
20230822,140000,2496698525,3575,3575,3575,3575,115
|
|
20230822,135900,2496287400,3575,3575,3575,3575,50
|
|
20230822,135800,2496108650,3580,3575,3580,3570,108
|
|
20230822,135700,2495722440,3570,3580,3580,3570,819
|
|
20230822,135600,2492798005,3575,3580,3580,3575,102
|
|
20230822,135500,2492432850,3580,3580,3580,3580,1
|
|
20230822,135400,2492429270,3575,3570,3575,3570,484
|
|
20230822,135300,2490698975,3575,3575,3575,3575,30
|
|
20230822,135200,2490591725,3580,3580,3580,3580,3
|
|
20230822,135100,2490580985,3575,3575,3575,3575,610
|
|
20230822,135000,2488400235,3575,3570,3575,3570,302
|
|
20230822,134900,2487322090,3575,3575,3575,3570,945
|
|
20230822,134800,2483948375,3565,3575,3575,3565,1141
|
|
20230822,134700,2479876540,3575,3575,3575,3575,127
|
|
20230822,134600,2479422515,3580,3580,3580,3580,1
|
|
20230822,134500,2479418935,3575,3580,3580,3575,209
|
|
20230822,134400,2478671215,3580,3575,3580,3570,2511
|
|
20230822,134300,2469696920,3570,3570,3570,3570,10191
|
|
20230822,134200,2433315050,3575,3575,3580,3575,836
|
|
20230822,134100,2430326325,3580,3580,3580,3580,5
|
|
20230822,134000,2430308425,3580,3580,3580,3580,17
|
|
20230822,133900,2430247565,3585,3575,3585,3575,2202
|
|
20230822,133800,2422375405,3585,3575,3585,3575,231
|
|
20230822,133700,2421549570,3575,3580,3580,3575,7196
|
|
20230822,133600,2395808535,3590,3590,3590,3590,0
|
|
20230822,133500,2395808535,3590,3590,3590,3590,0
|
|
20230822,133400,2395808535,3590,3580,3590,3580,1836
|
|
20230822,133300,2389235645,3585,3590,3590,3585,994
|
|
20230822,133200,2385672150,3595,3585,3595,3585,3101
|
|
20230822,133100,2374540055,3590,3585,3590,3585,11056
|
|
20230822,133000,2334904280,3585,3590,3590,3585,230
|
|
20230822,132900,2334079725,3590,3585,3590,3585,1001
|
|
20230822,132800,2330491135,3590,3590,3590,3590,658
|
|
20230822,132700,2328128915,3595,3590,3595,3590,2908
|
|
20230822,132600,2317689185,3595,3595,3595,3595,1
|
|
20230822,132500,2317685590,3590,3595,3595,3590,646
|
|
20230822,132400,2315363720,3595,3595,3595,3595,1000
|
|
20230822,132300,2311768720,3595,3595,3595,3595,0
|
|
20230822,132200,2311768720,3595,3600,3600,3590,4129
|
|
20230822,132100,2296938000,3600,3600,3600,3600,157
|
|
20230822,132000,2296372800,3600,3595,3600,3595,200
|
|
20230822,131900,2295653285,3600,3605,3605,3600,1882
|
|
20230822,131800,2288875880,3605,3600,3605,3595,233
|
|
20230822,131700,2288037565,3600,3600,3605,3590,1241
|
|
20230822,131600,2283577185,3600,3600,3605,3600,102
|
|
20230822,131500,2283209980,3600,3600,3605,3600,71
|
|
20230822,131400,2282954375,3600,3600,3600,3600,3695
|
|
20230822,131300,2269652375,3600,3600,3600,3600,3
|
|
20230822,131200,2269641575,3600,3590,3600,3590,212
|
|
20230822,131100,2268880485,3600,3590,3600,3590,7971
|
|
20230822,131000,2240212515,3595,3595,3595,3595,0
|
|
20230822,130900,2240212515,3595,3590,3595,3590,1448
|
|
20230822,130800,2235012695,3595,3595,3595,3595,1263
|
|
20230822,130700,2230472210,3590,3600,3600,3590,4207
|
|
20230822,130600,2215353320,3600,3600,3600,3600,1
|
|
20230822,130500,2215349720,3600,3600,3605,3600,2857
|
|
20230822,130400,2205064270,3600,3605,3605,3600,35
|
|
20230822,130300,2204938145,3605,3600,3605,3600,151
|
|
20230822,130200,2204394040,3600,3600,3605,3600,637
|
|
20230822,130100,2202100790,3600,3600,3600,3600,4873
|
|
20230822,130000,2184557990,3600,3590,3600,3590,2583
|
|
20230822,125900,2175259290,3590,3595,3595,3590,3050
|
|
20230822,125800,2164300530,3600,3600,3600,3600,0
|
|
20230822,125700,2164300530,3600,3590,3600,3590,809
|
|
20230822,125600,2161396210,3590,3600,3600,3590,69
|
|
20230822,125500,2161148460,3600,3590,3600,3590,236
|
|
20230822,125400,2160299710,3595,3595,3595,3595,506
|
|
20230822,125300,2158480640,3590,3590,3590,3585,441
|
|
20230822,125200,2156897470,3590,3595,3600,3590,1143
|
|
20230822,125100,2152788880,3595,3595,3595,3595,999
|
|
20230822,125000,2149197475,3595,3595,3595,3595,1765
|
|
20230822,124900,2142852300,3590,3590,3590,3590,0
|
|
20230822,124800,2142852300,3590,3590,3590,3590,6275
|
|
20230822,124700,2120325050,3590,3590,3590,3590,1848
|
|
20230822,124600,2113690730,3595,3595,3595,3595,2
|
|
20230822,124500,2113683540,3595,3595,3595,3595,1001
|
|
20230822,124400,2110084945,3590,3590,3590,3590,145
|
|
20230822,124300,2109564395,3585,3585,3585,3585,1181
|
|
20230822,124200,2105330510,3590,3590,3590,3585,3080
|
|
20230822,124100,2094288260,3590,3590,3590,3590,7598
|
|
20230822,124000,2067011440,3600,3600,3600,3600,247
|
|
20230822,123900,2066122240,3600,3590,3600,3590,271
|
|
20230822,123800,2065149290,3590,3590,3590,3590,51
|
|
20230822,123700,2064966200,3600,3595,3600,3595,964
|
|
20230822,123600,2061497145,3595,3595,3595,3590,3637
|
|
20230822,123500,2048436165,3595,3595,3595,3595,305
|
|
20230822,123400,2047339690,3595,3590,3595,3590,2007
|
|
20230822,123300,2040132220,3595,3595,3595,3590,3069
|
|
20230822,123200,2029102660,3595,3600,3600,3590,2397
|
|
20230822,123100,2020479900,3605,3600,3605,3600,15
|
|
20230822,123000,2020425845,3605,3600,3605,3600,2121
|
|
20230822,122900,2012789640,3590,3600,3600,3590,162
|
|
20230822,122800,2012207420,3600,3600,3600,3600,1
|
|
20230822,122700,2012203820,3600,3600,3600,3600,50
|
|
20230822,122600,2012023820,3600,3600,3600,3600,0
|
|
20230822,122500,2012023820,3600,3600,3600,3600,984
|
|
20230822,122400,2008481420,3600,3600,3600,3600,0
|
|
20230822,122300,2008481420,3600,3595,3600,3590,574
|
|
20230822,122200,2006417890,3600,3600,3600,3600,407
|
|
20230822,122100,2004952690,3600,3595,3600,3595,74
|
|
20230822,122000,2004686655,3595,3605,3605,3595,56
|
|
20230822,121900,2004484805,3590,3600,3600,3590,4554
|
|
20230822,121800,1988107275,3605,3605,3605,3605,71
|
|
20230822,121700,1987851320,3605,3595,3605,3595,2047
|
|
20230822,121600,1980486430,3600,3600,3600,3600,185
|
|
20230822,121500,1979820430,3600,3605,3605,3600,131
|
|
20230822,121400,1979348685,3600,3600,3605,3600,2152
|
|
20230822,121300,1971593635,3595,3605,3605,3595,3553
|
|
20230822,121200,1958802575,3610,3605,3610,3605,1545
|
|
20230822,121100,1953232795,3605,3610,3610,3605,109
|
|
20230822,121000,1952839840,3610,3610,3610,3610,49
|
|
20230822,120900,1952662950,3610,3605,3615,3605,1530
|
|
20230822,120800,1947140095,3610,3610,3610,3600,864
|
|
20230822,120700,1944024265,3610,3615,3625,3610,4499
|
|
20230822,120600,1927739455,3615,3625,3625,3615,7739
|
|
20230822,120500,1899756805,3625,3605,3625,3605,21174
|
|
20230822,120400,1823272390,3610,3610,3610,3610,1636
|
|
20230822,120300,1817366430,3610,3605,3610,3600,6038
|
|
20230822,120200,1795602555,3605,3600,3605,3600,7564
|
|
20230822,120100,1768354880,3600,3595,3600,3595,32
|
|
20230822,120000,1768239690,3595,3595,3600,3595,379
|
|
20230822,115900,1766876040,3590,3590,3590,3590,0
|
|
20230822,115800,1766876040,3590,3600,3600,3590,684
|
|
20230822,115700,1764417135,3595,3595,3600,3595,1229
|
|
20230822,115600,1759997860,3590,3595,3595,3590,1586
|
|
20230822,115500,1754297210,3595,3590,3595,3590,190
|
|
20230822,115400,1753614860,3590,3590,3590,3590,1
|
|
20230822,115300,1753611270,3595,3590,3595,3590,91
|
|
20230822,115200,1753284575,3590,3590,3595,3590,172
|
|
20230822,115100,1752666590,3590,3595,3595,3590,5767
|
|
20230822,115000,1731951725,3600,3595,3600,3595,118
|
|
20230822,114900,1731527430,3600,3600,3600,3600,82
|
|
20230822,114800,1731232230,3600,3600,3605,3600,4151
|
|
20230822,114700,1716283125,3600,3600,3600,3600,865
|
|
20230822,114600,1713169125,3600,3600,3605,3600,1027
|
|
20230822,114500,1709471740,3600,3600,3605,3600,1545
|
|
20230822,114400,1703909735,3605,3600,3605,3595,4486
|
|
20230822,114300,1687773265,3600,3595,3600,3595,736
|
|
20230822,114200,1685124335,3600,3600,3600,3600,181
|
|
20230822,114100,1684472735,3600,3600,3600,3600,1263
|
|
20230822,114000,1679925935,3600,3595,3605,3595,2948
|
|
20230822,113900,1669319830,3595,3595,3595,3595,1189
|
|
20230822,113800,1665045375,3595,3595,3600,3595,2261
|
|
20230822,113700,1656917075,3595,3600,3600,3595,1253
|
|
20230822,113600,1652412360,3600,3595,3600,3590,6793
|
|
20230822,113500,1627995060,3600,3600,3600,3590,5999
|
|
20230822,113400,1606421760,3600,3600,3600,3595,4058
|
|
20230822,113300,1591823895,3600,3595,3605,3595,15151
|
|
20230822,113200,1537284680,3590,3595,3600,3590,1694
|
|
20230822,113100,1531197870,3595,3590,3595,3590,6362
|
|
20230822,113000,1508334150,3590,3595,3595,3590,2510
|
|
20230822,112900,1499313750,3595,3590,3595,3590,6756
|
|
20230822,112800,1475028430,3595,3590,3595,3590,3042
|
|
20230822,112700,1464107645,3590,3595,3595,3590,1745
|
|
20230822,112600,1457837150,3595,3590,3595,3590,8247
|
|
20230822,112500,1428221925,3585,3585,3585,3585,528
|
|
20230822,112400,1426329045,3585,3580,3585,3580,5944
|
|
20230822,112300,1405039320,3585,3575,3590,3570,12146
|
|
20230822,112200,1361548020,3570,3570,3575,3570,1765
|
|
20230822,112100,1355246965,3570,3575,3575,3570,638
|
|
20230822,112000,1352967290,3575,3570,3575,3570,207
|
|
20230822,111900,1352228295,3570,3570,3570,3570,416
|
|
20230822,111800,1350743175,3570,3575,3575,3570,1668
|
|
20230822,111700,1344785075,3575,3575,3575,3570,2029
|
|
20230822,111600,1337531410,3580,3585,3585,3575,1381
|
|
20230822,111500,1332589205,3585,3575,3585,3575,497
|
|
20230822,111400,1330812300,3575,3575,3580,3575,8136
|
|
20230822,111300,1301703820,3570,3565,3575,3565,1673
|
|
20230822,111200,1295729030,3570,3575,3575,3570,82
|
|
20230822,111100,1295436280,3575,3575,3580,3570,4000
|
|
20230822,111000,1281146535,3580,3575,3580,3575,1652
|
|
20230822,110900,1275240625,3570,3570,3575,3570,2334
|
|
20230822,110800,1266901210,3570,3570,3570,3570,271
|
|
20230822,110700,1265933740,3570,3570,3570,3570,816
|
|
20230822,110600,1263020620,3565,3565,3570,3565,397
|
|
20230822,110500,1261605195,3565,3575,3575,3565,528
|
|
20230822,110400,1259722730,3570,3570,3570,3565,688
|
|
20230822,110300,1257269070,3570,3565,3570,3565,1459
|
|
20230822,110200,1252067730,3570,3570,3570,3570,323
|
|
20230822,110100,1250914620,3575,3575,3575,3575,0
|
|
20230822,110000,1250914620,3575,3565,3575,3565,3069
|
|
20230822,105900,1239965830,3565,3565,3565,3565,77
|
|
20230822,105800,1239691325,3565,3565,3565,3565,58
|
|
20230822,105700,1239484555,3565,3570,3570,3560,357
|
|
20230822,105600,1238210305,3570,3560,3570,3555,3540
|
|
20230822,105500,1225593495,3560,3565,3565,3555,1770
|
|
20230822,105400,1219290635,3565,3560,3565,3560,2111
|
|
20230822,105300,1211770035,3560,3565,3565,3560,1087
|
|
20230822,105200,1207899895,3565,3565,3565,3565,183
|
|
20230822,105100,1207247500,3565,3565,3565,3565,564
|
|
20230822,105000,1205236840,3565,3565,3565,3560,168
|
|
20230822,104900,1204637935,3565,3565,3575,3565,567
|
|
20230822,104800,1202613030,3570,3570,3575,3570,1734
|
|
20230822,104700,1196422645,3570,3570,3570,3570,173
|
|
20230822,104600,1195805035,3570,3575,3575,3565,2813
|
|
20230822,104500,1185757090,3570,3570,3580,3570,5957
|
|
20230822,104400,1164467720,3570,3570,3575,3560,8228
|
|
20230822,104300,1135068380,3570,3560,3570,3560,2655
|
|
20230822,104200,1125608520,3550,3560,3560,3550,64
|
|
20230822,104100,1125380880,3555,3550,3555,3550,1916
|
|
20230822,104000,1118575015,3550,3550,3560,3550,1004
|
|
20230822,103900,1115010805,3560,3565,3565,3550,991
|
|
20230822,103800,1111482860,3550,3540,3565,3540,567
|
|
20230822,103700,1109464425,3560,3540,3560,3540,683
|
|
20230822,103600,1107033005,3560,3565,3565,3535,2390
|
|
20230822,103500,1098545670,3565,3560,3570,3560,621
|
|
20230822,103400,1096331895,3570,3570,3570,3560,263
|
|
20230822,103300,1095393015,3570,3570,3575,3560,504
|
|
20230822,103200,1093592555,3570,3570,3570,3560,1485
|
|
20230822,103100,1088293135,3570,3570,3575,3550,16603
|
|
20230822,103000,1029096180,3575,3575,3580,3570,5113
|
|
20230822,102900,1010821710,3575,3570,3575,3570,5212
|
|
20230822,102800,992209725,3570,3570,3570,3565,10665
|
|
20230822,102700,954181315,3565,3545,3565,3545,15005
|
|
20230822,102600,900825260,3535,3535,3545,3535,2377
|
|
20230822,102500,892404305,3530,3530,3530,3530,3
|
|
20230822,102400,892393715,3535,3520,3535,3520,3570
|
|
20230822,102300,879781455,3530,3520,3530,3520,262
|
|
20230822,102200,878856625,3535,3525,3535,3520,4104
|
|
20230822,102100,864380580,3535,3520,3535,3520,4
|
|
20230822,102000,864366485,3520,3530,3530,3520,1003
|
|
20230822,101900,860833745,3535,3525,3535,3525,67
|
|
20230822,101800,860597180,3520,3525,3530,3520,2200
|
|
20230822,101700,852834930,3520,3525,3525,3520,1948
|
|
20230822,101600,845968245,3520,3530,3530,3520,523
|
|
20230822,101500,844126255,3520,3520,3530,3520,23
|
|
20230822,101400,844045155,3530,3530,3530,3520,956
|
|
20230822,101300,840679265,3530,3520,3530,3520,347
|
|
20230822,101200,839455185,3530,3530,3530,3520,1085
|
|
20230822,101100,835625665,3530,3530,3530,3525,1646
|
|
20230822,101000,829817360,3525,3525,3530,3525,288
|
|
20230822,100900,828802155,3525,3530,3530,3525,819
|
|
20230822,100800,825915110,3530,3535,3535,3530,4118
|
|
20230822,100700,811378230,3535,3535,3535,3530,74
|
|
20230822,100600,811116655,3535,3540,3540,3535,977
|
|
20230822,100500,807662290,3545,3540,3545,3535,1004
|
|
20230822,100400,804106640,3540,3545,3545,3540,965
|
|
20230822,100300,800690465,3545,3550,3550,3545,5531
|
|
20230822,100200,781060515,3555,3550,3565,3550,4141
|
|
20230822,100100,766329080,3550,3535,3560,3535,8637
|
|
20230822,100000,735672065,3545,3540,3545,3540,66
|
|
20230822,095900,735438410,3540,3535,3540,3530,2970
|
|
20230822,095800,724934415,3540,3535,3540,3535,125
|
|
20230822,095700,724491970,3540,3540,3540,3535,942
|
|
20230822,095600,721157305,3540,3540,3550,3535,4999
|
|
20230822,095500,703436910,3540,3525,3540,3525,12745
|
|
20230822,095400,658403585,3525,3530,3530,3525,123
|
|
20230822,095300,657969995,3530,3530,3530,3525,949
|
|
20230822,095200,654620040,3530,3525,3535,3525,402
|
|
20230822,095100,653200880,3530,3530,3530,3520,2901
|
|
20230822,095000,642962135,3530,3530,3535,3510,534
|
|
20230822,094900,641080230,3540,3520,3540,3520,10044
|
|
20230822,094800,605639270,3520,3505,3520,3500,3586
|
|
20230822,094700,593034615,3500,3495,3520,3495,14570
|
|
20230822,094600,541878055,3495,3495,3495,3495,1044
|
|
20230822,094500,538229275,3510,3510,3510,3495,4422
|
|
20230822,094400,522772875,3500,3510,3510,3500,78
|
|
20230822,094300,522499125,3495,3500,3510,3495,846
|
|
20230822,094200,519534460,3500,3505,3515,3500,841
|
|
20230822,094100,516589470,3515,3515,3515,3510,274
|
|
20230822,094000,515627720,3510,3510,3510,3505,403
|
|
20230822,093900,514214630,3515,3515,3520,3505,2138
|
|
20230822,093800,506698895,3515,3515,3525,3515,4434
|
|
20230822,093700,491107400,3515,3510,3515,3500,3388
|
|
20230822,093600,479225545,3510,3510,3510,3505,1078
|
|
20230822,093500,475442030,3510,3510,3510,3505,7
|
|
20230822,093400,475417475,3505,3510,3510,3505,2122
|
|
20230822,093300,467969270,3505,3500,3510,3500,329
|
|
20230822,093200,466816760,3510,3510,3510,3500,1406
|
|
20230822,093100,461894730,3500,3500,3510,3500,1327
|
|
20230822,093000,457239520,3510,3510,3510,3490,590
|
|
20230822,092900,455168680,3515,3490,3515,3485,9337
|
|
20230822,092800,422424225,3495,3490,3495,3490,231
|
|
20230822,092700,421618030,3485,3485,3485,3485,1897
|
|
20230822,092600,415006985,3475,3480,3480,3475,2293
|
|
20230822,092500,407030665,3495,3495,3495,3480,3859
|
|
20230822,092400,393582375,3480,3500,3500,3480,3154
|
|
20230822,092300,382595505,3485,3490,3490,3485,1315
|
|
20230822,092200,378010220,3490,3500,3500,3490,25837
|
|
20230822,092100,287682755,3505,3510,3510,3505,1422
|
|
20230822,092000,282696360,3515,3510,3515,3510,20
|
|
20230822,091900,282626110,3510,3515,3515,3510,943
|
|
20230822,091800,279312965,3515,3515,3520,3515,1070
|
|
20230822,091700,275551415,3515,3520,3520,3515,810
|
|
20230822,091600,272702715,3520,3520,3520,3510,180
|
|
20230822,091500,272070875,3510,3515,3520,3505,2657
|
|
20230822,091400,262736380,3515,3505,3515,3505,2249
|
|
20230822,091300,254853605,3505,3500,3510,3500,2121
|
|
20230822,091200,247418820,3500,3505,3505,3495,701
|
|
20230822,091100,244968565,3495,3495,3500,3495,2718
|
|
20230822,091000,235465675,3495,3505,3505,3495,11433
|
|
20230822,090900,195452445,3505,3510,3515,3505,3621
|
|
20230822,090800,182754745,3510,3510,3510,3505,3544
|
|
20230822,090700,170323305,3510,3510,3520,3510,1689
|
|
20230822,090600,164393575,3510,3515,3515,3510,5734
|
|
20230822,090500,144256425,3515,3525,3525,3500,5470
|
|
20230822,090400,125063315,3525,3520,3530,3515,1155
|
|
20230822,090300,120997030,3525,3505,3530,3505,5450
|
|
20230822,090200,101828690,3510,3520,3520,3510,1817
|
|
20230822,090100,95448080,3525,3520,3525,3505,12129
|
|
20230822,090000,52830075,3515,3515,3520,3515,13605
|