593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,185000,1964691580,3605,3605,3605,3605,8032
|
|
20230823,184900,1964691580,3605,3605,3605,3605,0
|
|
20230823,184800,1964691580,3605,3605,3605,3605,0
|
|
20230823,184700,1964691580,3605,3605,3605,3605,0
|
|
20230823,184600,1964691580,3605,3605,3605,3605,0
|
|
20230823,184500,1964691580,3605,3605,3605,3605,0
|
|
20230823,184400,1964691580,3605,3605,3605,3605,0
|
|
20230823,184300,1964691580,3605,3605,3605,3605,0
|
|
20230823,184200,1964691580,3605,3605,3605,3605,0
|
|
20230823,184100,1964691580,3605,3605,3605,3605,0
|
|
20230823,184000,1964691580,3605,3605,3605,3605,0
|
|
20230823,183900,1964691580,3605,3605,3605,3605,0
|
|
20230823,183800,1964691580,3605,3605,3605,3605,0
|
|
20230823,183700,1964691580,3605,3605,3605,3605,0
|
|
20230823,183600,1964691580,3605,3605,3605,3605,0
|
|
20230823,183500,1964691580,3605,3605,3605,3605,0
|
|
20230823,183400,1964691580,3605,3605,3605,3605,0
|
|
20230823,183300,1964691580,3605,3605,3605,3605,0
|
|
20230823,183200,1964691580,3605,3605,3605,3605,0
|
|
20230823,183100,1964691580,3605,3605,3605,3605,0
|
|
20230823,183000,1964691580,3605,3605,3605,3605,0
|
|
20230823,182900,1964691580,3605,3605,3605,3605,0
|
|
20230823,182800,1964691580,3605,3605,3605,3605,0
|
|
20230823,182700,1964691580,3605,3605,3605,3605,0
|
|
20230823,182600,1964691580,3605,3605,3605,3605,0
|
|
20230823,182500,1964691580,3605,3605,3605,3605,0
|
|
20230823,182400,1964691580,3605,3605,3605,3605,0
|
|
20230823,182300,1964691580,3605,3605,3605,3605,0
|
|
20230823,182200,1964691580,3605,3605,3605,3605,0
|
|
20230823,182100,1964691580,3605,3605,3605,3605,0
|
|
20230823,182000,1964691580,3605,3605,3605,3605,8032
|
|
20230823,181900,1964691580,3605,3605,3605,3605,0
|
|
20230823,181800,1964691580,3605,3605,3605,3605,0
|
|
20230823,181700,1964691580,3605,3605,3605,3605,0
|
|
20230823,181600,1964691580,3605,3605,3605,3605,0
|
|
20230823,181500,1964691580,3605,3605,3605,3605,0
|
|
20230823,181400,1964691580,3605,3605,3605,3605,0
|
|
20230823,181300,1964691580,3605,3605,3605,3605,0
|
|
20230823,181200,1964691580,3605,3605,3605,3605,0
|
|
20230823,181100,1964691580,3605,3605,3605,3605,0
|
|
20230823,181000,1964691580,3605,3605,3605,3605,0
|
|
20230823,180900,1964691580,3605,3605,3605,3605,0
|
|
20230823,180800,1964691580,3605,3605,3605,3605,0
|
|
20230823,180700,1964691580,3605,3605,3605,3605,0
|
|
20230823,180600,1964691580,3605,3605,3605,3605,0
|
|
20230823,180500,1964691580,3605,3605,3605,3605,0
|
|
20230823,180400,1964691580,3605,3605,3605,3605,0
|
|
20230823,180300,1964691580,3605,3605,3605,3605,0
|
|
20230823,180200,1964691580,3605,3605,3605,3605,0
|
|
20230823,180100,1964691580,3605,3605,3605,3605,0
|
|
20230823,180000,1964691580,3605,3605,3605,3605,0
|
|
20230823,175900,1964691580,3605,3605,3605,3605,0
|
|
20230823,175800,1964691580,3605,3605,3605,3605,0
|
|
20230823,175700,1964691580,3605,3605,3605,3605,0
|
|
20230823,175600,1964691580,3605,3605,3605,3605,0
|
|
20230823,175500,1964691580,3605,3605,3605,3605,0
|
|
20230823,175400,1964691580,3605,3605,3605,3605,0
|
|
20230823,175300,1964691580,3605,3605,3605,3605,0
|
|
20230823,175200,1964691580,3605,3605,3605,3605,0
|
|
20230823,175100,1964691580,3605,3605,3605,3605,0
|
|
20230823,175000,1964691580,3605,3605,3605,3605,8032
|
|
20230823,174900,1964691580,3605,3605,3605,3605,0
|
|
20230823,174800,1964691580,3605,3605,3605,3605,0
|
|
20230823,174700,1964691580,3605,3605,3605,3605,0
|
|
20230823,174600,1964691580,3605,3605,3605,3605,0
|
|
20230823,174500,1964691580,3605,3605,3605,3605,0
|
|
20230823,174400,1964691580,3605,3605,3605,3605,0
|
|
20230823,174300,1964691580,3605,3605,3605,3605,0
|
|
20230823,174200,1964691580,3605,3605,3605,3605,0
|
|
20230823,174100,1964691580,3605,3605,3605,3605,0
|
|
20230823,174000,1964691580,3605,3605,3605,3605,0
|
|
20230823,173900,1964691580,3605,3605,3605,3605,0
|
|
20230823,173800,1964691580,3605,3605,3605,3605,0
|
|
20230823,173700,1964691580,3605,3605,3605,3605,0
|
|
20230823,173600,1964691580,3605,3605,3605,3605,0
|
|
20230823,173500,1964691580,3605,3605,3605,3605,0
|
|
20230823,173400,1964691580,3605,3605,3605,3605,0
|
|
20230823,173300,1964691580,3605,3605,3605,3605,0
|
|
20230823,173200,1964691580,3605,3605,3605,3605,0
|
|
20230823,173100,1964691580,3605,3605,3605,3605,0
|
|
20230823,173000,1964691580,3605,3605,3605,3605,0
|
|
20230823,172900,1964691580,3605,3605,3605,3605,0
|
|
20230823,172800,1964691580,3605,3605,3605,3605,0
|
|
20230823,172700,1964691580,3605,3605,3605,3605,0
|
|
20230823,172600,1964691580,3605,3605,3605,3605,0
|
|
20230823,172500,1964691580,3605,3605,3605,3605,0
|
|
20230823,172400,1964691580,3605,3605,3605,3605,0
|
|
20230823,172300,1964691580,3605,3605,3605,3605,0
|
|
20230823,172200,1964691580,3605,3605,3605,3605,0
|
|
20230823,172100,1964691580,3605,3605,3605,3605,0
|
|
20230823,172000,1964691580,3605,3605,3605,3605,8032
|
|
20230823,171900,1964691580,3605,3605,3605,3605,0
|
|
20230823,171800,1964691580,3605,3605,3605,3605,0
|
|
20230823,171700,1964691580,3605,3605,3605,3605,0
|
|
20230823,171600,1964691580,3605,3605,3605,3605,0
|
|
20230823,171500,1964691580,3605,3605,3605,3605,0
|
|
20230823,171400,1964691580,3605,3605,3605,3605,0
|
|
20230823,171300,1964691580,3605,3605,3605,3605,0
|
|
20230823,171200,1964691580,3605,3605,3605,3605,0
|
|
20230823,171100,1964691580,3605,3605,3605,3605,0
|
|
20230823,171000,1964691580,3605,3605,3605,3605,0
|
|
20230823,170900,1964691580,3605,3605,3605,3605,0
|
|
20230823,170800,1964691580,3605,3605,3605,3605,0
|
|
20230823,170700,1964691580,3605,3605,3605,3605,0
|
|
20230823,170600,1964691580,3605,3605,3605,3605,0
|
|
20230823,170500,1964691580,3605,3605,3605,3605,0
|
|
20230823,170400,1964691580,3605,3605,3605,3605,0
|
|
20230823,170300,1964691580,3605,3605,3605,3605,0
|
|
20230823,170200,1964691580,3605,3605,3605,3605,0
|
|
20230823,170100,1964691580,3605,3605,3605,3605,0
|
|
20230823,170000,1964691580,3605,3605,3605,3605,0
|
|
20230823,165900,1964691580,3605,3605,3605,3605,0
|
|
20230823,165800,1964691580,3605,3605,3605,3605,0
|
|
20230823,165700,1964691580,3605,3605,3605,3605,0
|
|
20230823,165600,1964691580,3605,3605,3605,3605,0
|
|
20230823,165500,1964691580,3605,3605,3605,3605,0
|
|
20230823,165400,1964691580,3605,3605,3605,3605,0
|
|
20230823,165300,1964691580,3605,3605,3605,3605,0
|
|
20230823,165200,1964691580,3605,3605,3605,3605,0
|
|
20230823,165100,1964691580,3605,3605,3605,3605,0
|
|
20230823,165000,1964691580,3605,3605,3605,3605,8032
|
|
20230823,164900,1964691580,3605,3605,3605,3605,0
|
|
20230823,164800,1964691580,3605,3605,3605,3605,0
|
|
20230823,164700,1964691580,3605,3605,3605,3605,0
|
|
20230823,164600,1964691580,3605,3605,3605,3605,0
|
|
20230823,164500,1964691580,3605,3605,3605,3605,0
|
|
20230823,164400,1964691580,3605,3605,3605,3605,0
|
|
20230823,164300,1964691580,3605,3605,3605,3605,0
|
|
20230823,164200,1964691580,3605,3605,3605,3605,0
|
|
20230823,164100,1964691580,3605,3605,3605,3605,0
|
|
20230823,164000,1964691580,3605,3605,3605,3605,0
|
|
20230823,163900,1964691580,3605,3605,3605,3605,0
|
|
20230823,163800,1964691580,3605,3605,3605,3605,0
|
|
20230823,163700,1964691580,3605,3605,3605,3605,0
|
|
20230823,163600,1964691580,3605,3605,3605,3605,0
|
|
20230823,163500,1964691580,3605,3605,3605,3605,0
|
|
20230823,163400,1964691580,3605,3605,3605,3605,0
|
|
20230823,163300,1964691580,3605,3605,3605,3605,0
|
|
20230823,163200,1964691580,3605,3605,3605,3605,0
|
|
20230823,163100,1964691580,3605,3605,3605,3605,0
|
|
20230823,163000,1964691580,3605,3605,3605,3605,0
|
|
20230823,162900,1964691580,3605,3605,3605,3605,0
|
|
20230823,162800,1964691580,3605,3605,3605,3605,0
|
|
20230823,162700,1964691580,3605,3605,3605,3605,0
|
|
20230823,162600,1964691580,3605,3605,3605,3605,0
|
|
20230823,162500,1964691580,3605,3605,3605,3605,0
|
|
20230823,162400,1964691580,3605,3605,3605,3605,0
|
|
20230823,162300,1964691580,3605,3605,3605,3605,0
|
|
20230823,162200,1964691580,3605,3605,3605,3605,0
|
|
20230823,162100,1964691580,3605,3605,3605,3605,0
|
|
20230823,162000,1964691580,3605,3605,3605,3605,8032
|
|
20230823,161900,1964691580,3605,3605,3605,3605,0
|
|
20230823,161800,1964691580,3605,3605,3605,3605,0
|
|
20230823,161700,1964691580,3605,3605,3605,3605,0
|
|
20230823,161600,1964691580,3605,3605,3605,3605,0
|
|
20230823,161500,1964691580,3605,3605,3605,3605,0
|
|
20230823,161400,1964691580,3605,3605,3605,3605,0
|
|
20230823,161300,1964691580,3605,3605,3605,3605,0
|
|
20230823,161200,1964691580,3605,3605,3605,3605,0
|
|
20230823,161100,1964691580,3605,3605,3605,3605,0
|
|
20230823,161000,1964691580,3605,3605,3605,3605,0
|
|
20230823,160900,1964691580,3605,3605,3605,3605,0
|
|
20230823,160800,1964691580,3605,3605,3605,3605,0
|
|
20230823,160700,1964691580,3605,3605,3605,3605,0
|
|
20230823,160600,1964691580,3605,3605,3605,3605,0
|
|
20230823,160500,1964691580,3605,3605,3605,3605,0
|
|
20230823,160400,1964691580,3605,3605,3605,3605,0
|
|
20230823,160300,1964691580,3605,3605,3605,3605,0
|
|
20230823,160200,1964691580,3605,3605,3605,3605,0
|
|
20230823,160100,1964691580,3605,3605,3605,3605,0
|
|
20230823,160000,1964691580,3605,3605,3605,3605,0
|
|
20230823,155900,1964691580,3605,3605,3605,3605,0
|
|
20230823,155800,1964691580,3605,3605,3605,3605,0
|
|
20230823,155700,1964691580,3605,3605,3605,3605,0
|
|
20230823,155600,1964691580,3605,3605,3605,3605,0
|
|
20230823,155500,1964691580,3605,3605,3605,3605,0
|
|
20230823,155400,1964691580,3605,3605,3605,3605,0
|
|
20230823,155300,1964691580,3605,3605,3605,3605,0
|
|
20230823,155200,1964691580,3605,3605,3605,3605,0
|
|
20230823,155100,1964691580,3605,3605,3605,3605,0
|
|
20230823,155000,1964691580,3605,3605,3605,3605,8032
|
|
20230823,154900,1964691580,3605,3605,3605,3605,0
|
|
20230823,154800,1964691580,3605,3605,3605,3605,0
|
|
20230823,154700,1964691580,3605,3605,3605,3605,0
|
|
20230823,154600,1964691580,3605,3605,3605,3605,0
|
|
20230823,154500,1964691580,3605,3605,3605,3605,0
|
|
20230823,154400,1964691580,3605,3605,3605,3605,0
|
|
20230823,154300,1964691580,3605,3605,3605,3605,0
|
|
20230823,154200,1964691580,3605,3605,3605,3605,0
|
|
20230823,154100,1964691580,3605,3605,3605,3605,0
|
|
20230823,154000,1964691580,3605,3605,3605,3605,0
|
|
20230823,153900,1964691580,3605,3605,3605,3605,0
|
|
20230823,153800,1964691580,3605,3605,3605,3605,0
|
|
20230823,153700,1964691580,3605,3605,3605,3605,0
|
|
20230823,153600,1964691580,3605,3605,3605,3605,0
|
|
20230823,153500,1964691580,3605,3605,3605,3605,0
|
|
20230823,153400,1964691580,3605,3605,3605,3605,0
|
|
20230823,153300,1964691580,3605,3605,3605,3605,0
|
|
20230823,153200,1964691580,3605,3605,3605,3605,0
|
|
20230823,153100,1964691580,3605,3605,3605,3605,0
|
|
20230823,153000,1964691580,3605,3605,3605,3605,8032
|
|
20230823,152900,1935736220,3610,3610,3610,3610,0
|
|
20230823,152800,1935736220,3610,3610,3610,3610,0
|
|
20230823,152700,1935736220,3610,3610,3610,3610,0
|
|
20230823,152600,1935736220,3610,3610,3610,3610,0
|
|
20230823,152500,1935736220,3610,3610,3610,3610,0
|
|
20230823,152400,1935736220,3610,3610,3610,3610,0
|
|
20230823,152300,1935736220,3610,3610,3610,3610,0
|
|
20230823,152200,1935736220,3610,3610,3610,3610,0
|
|
20230823,152100,1935736220,3610,3610,3610,3610,0
|
|
20230823,152000,1935736220,3610,3610,3610,3610,0
|
|
20230823,151900,1935736220,3610,3615,3615,3610,1166
|
|
20230823,151800,1931526735,3615,3605,3615,3600,892
|
|
20230823,151700,1928311665,3605,3610,3610,3600,2234
|
|
20230823,151600,1920255620,3615,3610,3615,3610,648
|
|
20230823,151500,1917916335,3610,3610,3610,3605,1857
|
|
20230823,151400,1911212595,3615,3610,3615,3610,1059
|
|
20230823,151300,1907384590,3615,3615,3620,3615,284
|
|
20230823,151200,1906357925,3615,3615,3620,3615,45
|
|
20230823,151100,1906195240,3610,3625,3625,3610,6214
|
|
20230823,151000,1883748940,3630,3630,3630,3620,1337
|
|
20230823,150900,1878906545,3625,3625,3630,3620,6427
|
|
20230823,150800,1855603885,3620,3620,3625,3620,9140
|
|
20230823,150700,1822517050,3615,3620,3625,3615,8
|
|
20230823,150600,1822488115,3625,3615,3625,3615,1510
|
|
20230823,150500,1817024440,3615,3615,3620,3615,179
|
|
20230823,150400,1816376490,3615,3615,3625,3615,1546
|
|
20230823,150300,1810778360,3615,3605,3620,3605,1442
|
|
20230823,150200,1805570625,3610,3600,3610,3600,1412
|
|
20230823,150100,1800480365,3605,3600,3605,3600,738
|
|
20230823,150000,1797823410,3605,3605,3605,3600,109
|
|
20230823,145900,1797430500,3605,3605,3605,3600,596
|
|
20230823,145800,1795282475,3605,3610,3610,3600,57
|
|
20230823,145700,1795077025,3600,3600,3610,3600,7363
|
|
20230823,145600,1768567805,3605,3600,3605,3600,704
|
|
20230823,145500,1766031900,3605,3600,3605,3595,3259
|
|
20230823,145400,1754299525,3605,3600,3605,3600,57
|
|
20230823,145300,1754094315,3615,3605,3615,3600,758
|
|
20230823,145200,1751362360,3610,3610,3615,3610,3101
|
|
20230823,145100,1740167745,3615,3620,3620,3610,457
|
|
20230823,145000,1738516530,3620,3610,3620,3610,2359
|
|
20230823,144900,1729990970,3615,3610,3615,3610,10
|
|
20230823,144800,1729954860,3615,3615,3615,3610,11184
|
|
20230823,144700,1689580100,3620,3620,3625,3615,12622
|
|
20230823,144600,1643919905,3630,3630,3630,3620,1464
|
|
20230823,144500,1638616325,3625,3635,3635,3625,3639
|
|
20230823,144400,1625407300,3630,3635,3635,3630,3423
|
|
20230823,144300,1612965845,3630,3620,3635,3620,1746
|
|
20230823,144200,1606627890,3630,3625,3630,3620,705
|
|
20230823,144100,1604070675,3625,3620,3630,3620,12
|
|
20230823,144000,1604027185,3630,3625,3630,3620,593
|
|
20230823,143900,1601875485,3620,3620,3620,3620,449
|
|
20230823,143800,1600250105,3630,3630,3630,3615,276
|
|
20230823,143700,1599251130,3620,3620,3630,3620,570
|
|
20230823,143600,1597182780,3625,3625,3625,3625,144
|
|
20230823,143500,1596660780,3630,3625,3630,3625,8499
|
|
20230823,143400,1565809430,3630,3615,3630,3615,6546
|
|
20230823,143300,1542070975,3620,3620,3620,3615,379
|
|
20230823,143200,1540699425,3615,3615,3615,3615,197
|
|
20230823,143100,1539987270,3615,3620,3625,3615,1991
|
|
20230823,143000,1532780105,3620,3620,3625,3620,463
|
|
20230823,142900,1531104040,3625,3620,3625,3620,888
|
|
20230823,142800,1527889465,3620,3620,3620,3620,340
|
|
20230823,142700,1526658665,3615,3615,3615,3615,896
|
|
20230823,142600,1523419625,3620,3620,3620,3620,100
|
|
20230823,142500,1523057625,3620,3620,3620,3620,10
|
|
20230823,142400,1523021425,3620,3625,3625,3620,3209
|
|
20230823,142300,1511403845,3620,3625,3625,3620,279
|
|
20230823,142200,1510393860,3620,3615,3625,3615,2339
|
|
20230823,142100,1501929730,3615,3620,3620,3615,336
|
|
20230823,142000,1500715085,3610,3615,3620,3610,283
|
|
20230823,141900,1499692075,3620,3615,3620,3615,1275
|
|
20230823,141800,1495081575,3620,3615,3620,3615,1001
|
|
20230823,141700,1491462955,3615,3620,3620,3615,3117
|
|
20230823,141600,1480194415,3625,3625,3625,3625,0
|
|
20230823,141500,1480194415,3625,3620,3625,3620,1398
|
|
20230823,141400,1475132245,3625,3625,3625,3625,0
|
|
20230823,141300,1475132245,3625,3620,3625,3620,74
|
|
20230823,141200,1474864350,3625,3625,3625,3625,0
|
|
20230823,141100,1474864350,3625,3625,3625,3625,100
|
|
20230823,141000,1474501850,3625,3625,3625,3625,7
|
|
20230823,140900,1474476475,3625,3625,3625,3625,0
|
|
20230823,140800,1474476475,3625,3625,3625,3625,215
|
|
20230823,140700,1473697100,3625,3620,3625,3620,605
|
|
20230823,140600,1471505990,3625,3625,3625,3620,1515
|
|
20230823,140500,1466021680,3625,3625,3625,3625,6
|
|
20230823,140400,1465999930,3625,3625,3625,3620,1970
|
|
20230823,140300,1458868365,3630,3625,3630,3625,3343
|
|
20230823,140200,1446745850,3630,3630,3630,3630,185
|
|
20230823,140100,1446074300,3630,3630,3630,3630,35
|
|
20230823,140000,1445947250,3620,3630,3630,3620,1450
|
|
20230823,135900,1440683785,3630,3625,3630,3625,3125
|
|
20230823,135800,1429344225,3620,3625,3625,3620,970
|
|
20230823,135700,1425828225,3620,3620,3625,3620,2005
|
|
20230823,135600,1418570115,3625,3625,3625,3625,506
|
|
20230823,135500,1416735865,3620,3625,3625,3620,363
|
|
20230823,135400,1415421290,3625,3625,3625,3625,209
|
|
20230823,135300,1414663665,3625,3620,3625,3620,21
|
|
20230823,135200,1414587635,3620,3620,3620,3620,128
|
|
20230823,135100,1414124275,3620,3615,3620,3615,203
|
|
20230823,135000,1413390385,3615,3620,3625,3615,4400
|
|
20230823,134900,1397483380,3620,3620,3620,3620,138
|
|
20230823,134800,1396983820,3620,3625,3625,3620,502
|
|
20230823,134700,1395166330,3625,3620,3625,3620,922
|
|
20230823,134600,1391828685,3625,3625,3625,3625,257
|
|
20230823,134500,1390897060,3625,3620,3625,3620,105
|
|
20230823,134400,1390516955,3625,3620,3625,3620,101
|
|
20230823,134300,1390151330,3625,3625,3630,3625,445
|
|
20230823,134200,1388536585,3630,3630,3630,3630,0
|
|
20230823,134100,1388536585,3630,3630,3630,3620,550
|
|
20230823,134000,1386540095,3630,3620,3630,3620,4852
|
|
20230823,133900,1368954120,3625,3625,3625,3625,31
|
|
20230823,133800,1368841745,3625,3625,3625,3620,2129
|
|
20230823,133700,1361134260,3625,3620,3625,3620,300
|
|
20230823,133600,1360046875,3620,3625,3625,3620,11382
|
|
20230823,133500,1318844015,3625,3620,3625,3620,176
|
|
20230823,133400,1318206535,3620,3625,3625,3620,1108
|
|
20230823,133300,1314190375,3625,3620,3625,3620,117
|
|
20230823,133200,1313766280,3620,3625,3625,3620,5442
|
|
20230823,133100,1294039130,3625,3615,3625,3615,14768
|
|
20230823,133000,1240538975,3620,3620,3620,3620,21
|
|
20230823,132900,1240462955,3615,3615,3615,3615,145
|
|
20230823,132800,1239938780,3610,3610,3610,3610,900
|
|
20230823,132700,1236689780,3620,3610,3620,3610,130
|
|
20230823,132600,1236219480,3620,3615,3620,3615,501
|
|
20230823,132500,1234408360,3620,3610,3620,3610,5585
|
|
20230823,132400,1214245500,3610,3610,3610,3605,227
|
|
20230823,132300,1213426325,3610,3610,3610,3605,280
|
|
20230823,132200,1212416040,3605,3610,3620,3605,5949
|
|
20230823,132100,1190945130,3610,3610,3610,3605,405
|
|
20230823,132000,1189483230,3610,3610,3610,3605,860
|
|
20230823,131900,1186378655,3610,3615,3615,3610,49
|
|
20230823,131800,1186201530,3615,3610,3615,3610,451
|
|
20230823,131700,1184573415,3615,3615,3615,3615,327
|
|
20230823,131600,1183391310,3620,3620,3620,3615,96
|
|
20230823,131500,1183044240,3620,3615,3620,3615,1011
|
|
20230823,131400,1179389465,3620,3615,3620,3615,4511
|
|
20230823,131300,1163082190,3605,3615,3615,3605,545
|
|
20230823,131200,1161114885,3610,3610,3615,3605,1962
|
|
20230823,131100,1154039870,3615,3610,3615,3610,301
|
|
20230823,131000,1152953110,3610,3610,3610,3605,1341
|
|
20230823,130900,1148112300,3610,3610,3610,3610,200
|
|
20230823,130800,1147390300,3610,3610,3610,3610,220
|
|
20230823,130700,1146596100,3600,3610,3610,3600,515
|
|
20230823,130600,1144742030,3600,3600,3600,3600,1
|
|
20230823,130500,1144738430,3610,3605,3610,3605,206
|
|
20230823,130400,1143995795,3605,3605,3605,3605,238
|
|
20230823,130300,1143137805,3610,3610,3610,3605,1600
|
|
20230823,130200,1137369350,3610,3610,3610,3610,22
|
|
20230823,130100,1137289930,3610,3610,3610,3610,0
|
|
20230823,130000,1137289930,3610,3610,3610,3610,1
|
|
20230823,125900,1137286320,3605,3605,3605,3605,4
|
|
20230823,125800,1137271900,3610,3610,3610,3610,506
|
|
20230823,125700,1135445240,3605,3610,3610,3605,2
|
|
20230823,125600,1135438025,3605,3605,3605,3605,474
|
|
20230823,125500,1133729255,3600,3600,3600,3600,122
|
|
20230823,125400,1133290055,3605,3605,3605,3605,112
|
|
20230823,125300,1132886295,3605,3600,3605,3595,2929
|
|
20230823,125200,1122340825,3600,3605,3605,3600,3705
|
|
20230823,125100,1109001865,3605,3605,3605,3605,1857
|
|
20230823,125000,1102307380,3610,3610,3610,3610,14
|
|
20230823,124900,1102256840,3610,3610,3610,3610,0
|
|
20230823,124800,1102256840,3610,3610,3610,3610,0
|
|
20230823,124700,1102256840,3610,3610,3610,3610,54
|
|
20230823,124600,1102061900,3610,3610,3610,3610,2193
|
|
20230823,124500,1094145170,3610,3610,3610,3610,600
|
|
20230823,124400,1091979170,3610,3610,3610,3610,20
|
|
20230823,124300,1091906970,3610,3610,3610,3610,0
|
|
20230823,124200,1091906970,3610,3610,3610,3610,1
|
|
20230823,124100,1091903360,3615,3615,3615,3615,5
|
|
20230823,124000,1091885285,3615,3615,3615,3615,0
|
|
20230823,123900,1091885285,3615,3600,3615,3600,2001
|
|
20230823,123800,1084681670,3615,3610,3615,3610,840
|
|
20230823,123700,1081645115,3600,3605,3605,3600,2839
|
|
20230823,123600,1071420135,3610,3610,3610,3605,1160
|
|
20230823,123500,1067237550,3610,3610,3610,3610,1
|
|
20230823,123400,1067233940,3615,3615,3615,3615,16
|
|
20230823,123300,1067176100,3610,3605,3610,3605,3110
|
|
20230823,123200,1055950695,3605,3605,3605,3605,363
|
|
20230823,123100,1054642080,3605,3605,3605,3605,500
|
|
20230823,123000,1052839580,3605,3605,3605,3605,2
|
|
20230823,122900,1052832370,3600,3610,3610,3600,3016
|
|
20230823,122800,1041968165,3605,3605,3605,3605,1
|
|
20230823,122700,1041964560,3615,3615,3615,3615,549
|
|
20230823,122600,1039979925,3615,3610,3615,3605,116
|
|
20230823,122500,1039561160,3615,3610,3615,3610,1236
|
|
20230823,122400,1035098775,3615,3615,3615,3615,34
|
|
20230823,122300,1034975865,3615,3615,3615,3615,51
|
|
20230823,122200,1034791500,3615,3610,3615,3610,763
|
|
20230823,122100,1032036880,3610,3605,3610,3605,31
|
|
20230823,122000,1031925120,3605,3605,3605,3605,313
|
|
20230823,121900,1030796755,3610,3605,3610,3605,692
|
|
20230823,121800,1028302085,3605,3600,3605,3600,1122
|
|
20230823,121700,1024258235,3605,3605,3605,3605,1100
|
|
20230823,121600,1020292735,3600,3600,3605,3600,138
|
|
20230823,121500,1019795930,3605,3605,3605,3605,90
|
|
20230823,121400,1019471480,3605,3605,3605,3605,9
|
|
20230823,121300,1019439035,3600,3600,3600,3595,1570
|
|
20230823,121200,1013789785,3600,3600,3600,3600,0
|
|
20230823,121100,1013789785,3600,3600,3600,3600,4
|
|
20230823,121000,1013775385,3600,3600,3600,3600,50
|
|
20230823,120900,1013595385,3600,3600,3600,3600,150
|
|
20230823,120800,1013055385,3600,3595,3600,3595,43
|
|
20230823,120700,1012900595,3600,3595,3600,3595,191
|
|
20230823,120600,1012213015,3600,3600,3600,3600,2
|
|
20230823,120500,1012205815,3595,3595,3595,3595,0
|
|
20230823,120400,1012205815,3595,3595,3595,3595,4
|
|
20230823,120300,1012191435,3600,3600,3600,3600,10
|
|
20230823,120200,1012155435,3605,3605,3605,3605,31
|
|
20230823,120100,1012043680,3605,3595,3605,3590,302
|
|
20230823,120000,1010958185,3605,3605,3605,3605,0
|
|
20230823,115900,1010958185,3605,3605,3605,3605,1
|
|
20230823,115800,1010954580,3610,3610,3610,3610,253
|
|
20230823,115700,1010041250,3590,3605,3605,3590,1102
|
|
20230823,115600,1006082545,3610,3595,3610,3595,56
|
|
20230823,115500,1005880400,3610,3605,3610,3605,1004
|
|
20230823,115400,1002260970,3590,3590,3590,3590,54
|
|
20230823,115300,1002067110,3600,3600,3600,3585,2029
|
|
20230823,115200,994783200,3590,3590,3590,3590,2500
|
|
20230823,115100,985808200,3590,3600,3600,3590,5670
|
|
20230823,115000,965439430,3610,3610,3610,3610,1
|
|
20230823,114900,965435820,3615,3615,3615,3615,1
|
|
20230823,114800,965432205,3595,3610,3610,3590,7201
|
|
20230823,114700,939502090,3620,3610,3620,3610,28
|
|
20230823,114600,939400900,3620,3610,3620,3610,116
|
|
20230823,114500,938981120,3625,3610,3625,3610,6
|
|
20230823,114400,938959385,3625,3615,3625,3615,7384
|
|
20230823,114300,912203870,3615,3615,3615,3615,25
|
|
20230823,114200,912113495,3620,3620,3620,3620,0
|
|
20230823,114100,912113495,3620,3615,3620,3615,2020
|
|
20230823,114000,904810695,3620,3625,3625,3620,164
|
|
20230823,113900,904216965,3620,3615,3625,3615,387
|
|
20230823,113800,902816145,3615,3615,3620,3615,1417
|
|
20230823,113700,897693685,3615,3620,3620,3615,27
|
|
20230823,113600,897595950,3620,3620,3620,3620,1029
|
|
20230823,113500,893870970,3620,3615,3620,3615,902
|
|
20230823,113400,890606355,3620,3615,3620,3615,511
|
|
20230823,113300,888759085,3620,3620,3620,3620,100
|
|
20230823,113200,888397085,3620,3620,3620,3620,3422
|
|
20230823,113100,876009445,3620,3610,3625,3610,6709
|
|
20230823,113000,851732720,3615,3615,3615,3610,395
|
|
20230823,112900,850305230,3615,3620,3620,3615,3
|
|
20230823,112800,850294380,3615,3615,3615,3615,400
|
|
20230823,112700,848848380,3620,3615,3620,3615,1572
|
|
20230823,112600,843165590,3615,3615,3615,3615,503
|
|
20230823,112500,841347245,3615,3615,3615,3615,0
|
|
20230823,112400,841347245,3615,3615,3615,3615,423
|
|
20230823,112300,839818100,3615,3620,3620,3615,1260
|
|
20230823,112200,835260650,3620,3620,3620,3620,107
|
|
20230823,112100,834873310,3620,3615,3620,3615,1983
|
|
20230823,112000,827702760,3615,3610,3615,3610,3107
|
|
20230823,111900,816483990,3610,3600,3610,3600,4721
|
|
20230823,111800,799462280,3600,3600,3600,3600,1732
|
|
20230823,111700,793227080,3600,3590,3600,3590,11
|
|
20230823,111600,793187580,3590,3600,3600,3590,4344
|
|
20230823,111500,777560060,3600,3600,3600,3600,600
|
|
20230823,111400,775400060,3595,3595,3595,3595,1404
|
|
20230823,111300,770352680,3600,3600,3600,3595,3
|
|
20230823,111200,770341885,3595,3595,3600,3595,252
|
|
20230823,111100,769435940,3600,3600,3600,3600,10
|
|
20230823,111000,769399940,3600,3600,3600,3595,2102
|
|
20230823,110900,761840740,3600,3600,3600,3600,920
|
|
20230823,110800,758528740,3600,3600,3600,3595,794
|
|
20230823,110700,755674155,3600,3600,3600,3600,20
|
|
20230823,110600,755602155,3600,3600,3600,3600,20
|
|
20230823,110500,755530155,3600,3595,3600,3595,64
|
|
20230823,110400,755300065,3600,3605,3605,3600,603
|
|
20230823,110300,753129260,3600,3605,3605,3600,140
|
|
20230823,110200,752625165,3605,3600,3605,3600,635
|
|
20230823,110100,750339115,3600,3600,3600,3600,610
|
|
20230823,110000,748143115,3600,3600,3600,3600,181
|
|
20230823,105900,747491515,3595,3600,3605,3595,2720
|
|
20230823,105800,737713100,3605,3600,3605,3595,4473
|
|
20230823,105700,721610440,3605,3605,3605,3605,15
|
|
20230823,105600,721556365,3605,3605,3605,3600,12
|
|
20230823,105500,721513110,3610,3610,3610,3605,506
|
|
20230823,105400,719688965,3605,3610,3610,3605,769
|
|
20230823,105300,716916615,3610,3610,3610,3610,13
|
|
20230823,105200,716869685,3605,3610,3610,3605,27
|
|
20230823,105100,716772335,3610,3610,3610,3610,1
|
|
20230823,105000,716768725,3600,3610,3610,3600,8
|
|
20230823,104900,716739915,3610,3610,3610,3600,279
|
|
20230823,104800,715732735,3610,3610,3610,3600,617
|
|
20230823,104700,713511465,3605,3605,3610,3605,211
|
|
20230823,104600,712750755,3610,3605,3610,3605,1146
|
|
20230823,104500,708614445,3610,3605,3610,3605,111
|
|
20230823,104400,708214285,3605,3605,3605,3605,0
|
|
20230823,104300,708214285,3605,3605,3605,3605,100
|
|
20230823,104200,707853785,3610,3610,3610,3610,1
|
|
20230823,104100,707850175,3595,3595,3595,3595,139
|
|
20230823,104000,707350470,3600,3615,3615,3600,2
|
|
20230823,103900,707343255,3615,3615,3615,3615,5
|
|
20230823,103800,707325180,3595,3595,3595,3595,0
|
|
20230823,103700,707325180,3595,3610,3615,3595,371
|
|
20230823,103600,705986235,3610,3600,3610,3600,1471
|
|
20230823,103500,700680585,3610,3610,3610,3610,35
|
|
20230823,103400,700554235,3615,3610,3615,3610,800
|
|
20230823,103300,697662715,3615,3610,3615,3610,1000
|
|
20230823,103200,694050365,3595,3610,3610,3595,4779
|
|
20230823,103100,676844815,3610,3610,3610,3610,3
|
|
20230823,103000,676833985,3615,3615,3615,3615,0
|
|
20230823,102900,676833985,3615,3595,3615,3595,26
|
|
20230823,102800,676740495,3595,3600,3600,3595,389
|
|
20230823,102700,675340570,3600,3600,3600,3600,946
|
|
20230823,102600,671934970,3605,3605,3605,3600,1905
|
|
20230823,102500,665074970,3605,3605,3605,3605,70
|
|
20230823,102400,664822620,3605,3605,3605,3605,660
|
|
20230823,102300,662443320,3605,3610,3610,3605,761
|
|
20230823,102200,659699815,3610,3610,3615,3610,1226
|
|
20230823,102100,655273950,3610,3610,3610,3610,51
|
|
20230823,102000,655089840,3610,3610,3610,3610,1
|
|
20230823,101900,655086230,3610,3610,3610,3610,96
|
|
20230823,101800,654739670,3600,3610,3610,3600,3506
|
|
20230823,101700,642104535,3610,3610,3610,3610,107
|
|
20230823,101600,641718265,3610,3605,3610,3605,2428
|
|
20230823,101500,632956185,3610,3610,3610,3610,1
|
|
20230823,101400,632952575,3610,3610,3610,3605,202
|
|
20230823,101300,632223855,3610,3610,3610,3610,60
|
|
20230823,101200,632007255,3610,3615,3615,3610,222
|
|
20230823,101100,631205500,3615,3615,3615,3615,1
|
|
20230823,101000,631201885,3625,3610,3625,3610,601
|
|
20230823,100900,629032260,3625,3615,3625,3610,1760
|
|
20230823,100800,622666850,3620,3625,3625,3620,203
|
|
20230823,100700,621931975,3625,3620,3625,3620,219
|
|
20230823,100600,621138475,3625,3620,3625,3615,1499
|
|
20230823,100500,615717950,3625,3625,3625,3625,689
|
|
20230823,100400,613220325,3625,3615,3625,3615,619
|
|
20230823,100300,610979610,3615,3615,3615,3615,421
|
|
20230823,100200,609457695,3615,3615,3615,3615,1042
|
|
20230823,100100,605690865,3615,3615,3615,3615,0
|
|
20230823,100000,605690865,3615,3630,3630,3615,5097
|
|
20230823,095900,587239680,3630,3625,3630,3620,1645
|
|
20230823,095800,581272345,3630,3610,3630,3605,13343
|
|
20230823,095700,533013905,3605,3605,3605,3600,921
|
|
20230823,095600,529693705,3605,3600,3605,3600,6207
|
|
20230823,095500,507346330,3595,3590,3600,3590,5925
|
|
20230823,095400,486045895,3590,3595,3595,3585,1047
|
|
20230823,095300,482285700,3590,3590,3590,3585,3436
|
|
20230823,095200,469950960,3590,3590,3590,3590,556
|
|
20230823,095100,467954920,3590,3580,3590,3580,5877
|
|
20230823,095000,446868665,3575,3580,3580,3575,1305
|
|
20230823,094900,442196830,3580,3585,3585,3575,136
|
|
20230823,094800,441710010,3585,3575,3585,3570,544
|
|
20230823,094700,439761980,3570,3570,3570,3570,25
|
|
20230823,094600,439672730,3565,3585,3585,3565,2065
|
|
20230823,094500,432304610,3580,3575,3580,3575,1200
|
|
20230823,094400,428014555,3575,3575,3575,3575,1050
|
|
20230823,094300,424260805,3575,3575,3575,3575,330
|
|
20230823,094200,423081055,3580,3575,3580,3575,405
|
|
20230823,094100,421631180,3585,3580,3585,3580,1843
|
|
20230823,094000,415032625,3580,3585,3585,3580,295
|
|
20230823,093900,413976450,3585,3585,3585,3585,994
|
|
20230823,093800,410412960,3585,3585,3585,3585,5
|
|
20230823,093700,410395035,3585,3585,3585,3585,1357
|
|
20230823,093600,405530190,3570,3560,3570,3560,398
|
|
20230823,093500,404109410,3565,3555,3565,3555,419
|
|
20230823,093400,402618820,3565,3560,3565,3550,1890
|
|
20230823,093300,395899745,3555,3570,3570,3555,15518
|
|
20230823,093200,340691060,3570,3570,3570,3570,1299
|
|
20230823,093100,336053630,3585,3565,3585,3565,3716
|
|
20230823,093000,322805605,3580,3570,3580,3570,745
|
|
20230823,092900,320145905,3565,3570,3570,3565,865
|
|
20230823,092800,317058855,3570,3570,3570,3570,157
|
|
20230823,092700,316498365,3585,3585,3585,3565,652
|
|
20230823,092600,314171350,3565,3575,3585,3565,1057
|
|
20230823,092500,310397195,3585,3580,3585,3575,1326
|
|
20230823,092400,305655375,3580,3580,3580,3580,1
|
|
20230823,092300,305651795,3590,3580,3590,3575,360
|
|
20230823,092200,304364715,3580,3590,3590,3580,45
|
|
20230823,092100,304203175,3590,3585,3590,3570,2076
|
|
20230823,092000,296787800,3590,3590,3590,3590,750
|
|
20230823,091900,294095300,3590,3585,3590,3585,299
|
|
20230823,091800,293022505,3585,3575,3585,3560,5792
|
|
20230823,091700,272356945,3565,3560,3565,3560,876
|
|
20230823,091600,269234580,3560,3565,3565,3560,1811
|
|
20230823,091500,262780790,3565,3570,3570,3565,3557
|
|
20230823,091400,250086560,3570,3575,3575,3570,2907
|
|
20230823,091300,239699370,3580,3585,3585,3580,3787
|
|
20230823,091200,226141540,3585,3570,3590,3565,5768
|
|
20230823,091100,205551820,3575,3575,3575,3575,1401
|
|
20230823,091000,200543245,3575,3570,3580,3570,1509
|
|
20230823,090900,195150320,3570,3580,3580,3570,3523
|
|
20230823,090800,182567905,3590,3580,3590,3570,3667
|
|
20230823,090700,169456310,3575,3570,3585,3570,2040
|
|
20230823,090600,162160085,3570,3580,3580,3560,3245
|
|
20230823,090500,150579665,3560,3580,3580,3555,17600
|
|
20230823,090400,87932175,3570,3595,3595,3570,6214
|
|
20230823,090300,65687135,3590,3595,3595,3590,401
|
|
20230823,090200,64247540,3590,3595,3595,3585,809
|
|
20230823,090100,61344445,3590,3595,3595,3565,1719
|
|
20230823,090000,55207475,3570,3595,3595,3570,15382
|