593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,185000,1983210460,3515,3515,3515,3515,8371
|
|
20230824,184900,1983210460,3515,3515,3515,3515,0
|
|
20230824,184800,1983210460,3515,3515,3515,3515,0
|
|
20230824,184700,1983210460,3515,3515,3515,3515,0
|
|
20230824,184600,1983210460,3515,3515,3515,3515,0
|
|
20230824,184500,1983210460,3515,3515,3515,3515,0
|
|
20230824,184400,1983210460,3515,3515,3515,3515,0
|
|
20230824,184300,1983210460,3515,3515,3515,3515,0
|
|
20230824,184200,1983210460,3515,3515,3515,3515,0
|
|
20230824,184100,1983210460,3515,3515,3515,3515,0
|
|
20230824,184000,1983210460,3515,3515,3515,3515,0
|
|
20230824,183900,1983210460,3515,3515,3515,3515,0
|
|
20230824,183800,1983210460,3515,3515,3515,3515,0
|
|
20230824,183700,1983210460,3515,3515,3515,3515,0
|
|
20230824,183600,1983210460,3515,3515,3515,3515,0
|
|
20230824,183500,1983210460,3515,3515,3515,3515,0
|
|
20230824,183400,1983210460,3515,3515,3515,3515,0
|
|
20230824,183300,1983210460,3515,3515,3515,3515,0
|
|
20230824,183200,1983210460,3515,3515,3515,3515,0
|
|
20230824,183100,1983210460,3515,3515,3515,3515,0
|
|
20230824,183000,1983210460,3515,3515,3515,3515,0
|
|
20230824,182900,1983210460,3515,3515,3515,3515,0
|
|
20230824,182800,1983210460,3515,3515,3515,3515,0
|
|
20230824,182700,1983210460,3515,3515,3515,3515,0
|
|
20230824,182600,1983210460,3515,3515,3515,3515,0
|
|
20230824,182500,1983210460,3515,3515,3515,3515,0
|
|
20230824,182400,1983210460,3515,3515,3515,3515,0
|
|
20230824,182300,1983210460,3515,3515,3515,3515,0
|
|
20230824,182200,1983210460,3515,3515,3515,3515,0
|
|
20230824,182100,1983210460,3515,3515,3515,3515,0
|
|
20230824,182000,1983210460,3515,3515,3515,3515,8371
|
|
20230824,181900,1983210460,3515,3515,3515,3515,0
|
|
20230824,181800,1983210460,3515,3515,3515,3515,0
|
|
20230824,181700,1983210460,3515,3515,3515,3515,0
|
|
20230824,181600,1983210460,3515,3515,3515,3515,0
|
|
20230824,181500,1983210460,3515,3515,3515,3515,0
|
|
20230824,181400,1983210460,3515,3515,3515,3515,0
|
|
20230824,181300,1983210460,3515,3515,3515,3515,0
|
|
20230824,181200,1983210460,3515,3515,3515,3515,0
|
|
20230824,181100,1983210460,3515,3515,3515,3515,0
|
|
20230824,181000,1983210460,3515,3515,3515,3515,0
|
|
20230824,180900,1983210460,3515,3515,3515,3515,0
|
|
20230824,180800,1983210460,3515,3515,3515,3515,0
|
|
20230824,180700,1983210460,3515,3515,3515,3515,0
|
|
20230824,180600,1983210460,3515,3515,3515,3515,0
|
|
20230824,180500,1983210460,3515,3515,3515,3515,0
|
|
20230824,180400,1983210460,3515,3515,3515,3515,0
|
|
20230824,180300,1983210460,3515,3515,3515,3515,0
|
|
20230824,180200,1983210460,3515,3515,3515,3515,0
|
|
20230824,180100,1983210460,3515,3515,3515,3515,0
|
|
20230824,180000,1983210460,3515,3515,3515,3515,0
|
|
20230824,175900,1983210460,3515,3515,3515,3515,0
|
|
20230824,175800,1983210460,3515,3515,3515,3515,0
|
|
20230824,175700,1983210460,3515,3515,3515,3515,0
|
|
20230824,175600,1983210460,3515,3515,3515,3515,0
|
|
20230824,175500,1983210460,3515,3515,3515,3515,0
|
|
20230824,175400,1983210460,3515,3515,3515,3515,0
|
|
20230824,175300,1983210460,3515,3515,3515,3515,0
|
|
20230824,175200,1983210460,3515,3515,3515,3515,0
|
|
20230824,175100,1983210460,3515,3515,3515,3515,0
|
|
20230824,175000,1983210460,3515,3515,3515,3515,8371
|
|
20230824,174900,1983210460,3515,3515,3515,3515,0
|
|
20230824,174800,1983210460,3515,3515,3515,3515,0
|
|
20230824,174700,1983210460,3515,3515,3515,3515,0
|
|
20230824,174600,1983210460,3515,3515,3515,3515,0
|
|
20230824,174500,1983210460,3515,3515,3515,3515,0
|
|
20230824,174400,1983210460,3515,3515,3515,3515,0
|
|
20230824,174300,1983210460,3515,3515,3515,3515,0
|
|
20230824,174200,1983210460,3515,3515,3515,3515,0
|
|
20230824,174100,1983210460,3515,3515,3515,3515,0
|
|
20230824,174000,1983210460,3515,3515,3515,3515,0
|
|
20230824,173900,1983210460,3515,3515,3515,3515,0
|
|
20230824,173800,1983210460,3515,3515,3515,3515,0
|
|
20230824,173700,1983210460,3515,3515,3515,3515,0
|
|
20230824,173600,1983210460,3515,3515,3515,3515,0
|
|
20230824,173500,1983210460,3515,3515,3515,3515,0
|
|
20230824,173400,1983210460,3515,3515,3515,3515,0
|
|
20230824,173300,1983210460,3515,3515,3515,3515,0
|
|
20230824,173200,1983210460,3515,3515,3515,3515,0
|
|
20230824,173100,1983210460,3515,3515,3515,3515,0
|
|
20230824,173000,1983210460,3515,3515,3515,3515,0
|
|
20230824,172900,1983210460,3515,3515,3515,3515,0
|
|
20230824,172800,1983210460,3515,3515,3515,3515,0
|
|
20230824,172700,1983210460,3515,3515,3515,3515,0
|
|
20230824,172600,1983210460,3515,3515,3515,3515,0
|
|
20230824,172500,1983210460,3515,3515,3515,3515,0
|
|
20230824,172400,1983210460,3515,3515,3515,3515,0
|
|
20230824,172300,1983210460,3515,3515,3515,3515,0
|
|
20230824,172200,1983210460,3515,3515,3515,3515,0
|
|
20230824,172100,1983210460,3515,3515,3515,3515,0
|
|
20230824,172000,1983210460,3515,3515,3515,3515,8371
|
|
20230824,171900,1983210460,3515,3515,3515,3515,0
|
|
20230824,171800,1983210460,3515,3515,3515,3515,0
|
|
20230824,171700,1983210460,3515,3515,3515,3515,0
|
|
20230824,171600,1983210460,3515,3515,3515,3515,0
|
|
20230824,171500,1983210460,3515,3515,3515,3515,0
|
|
20230824,171400,1983210460,3515,3515,3515,3515,0
|
|
20230824,171300,1983210460,3515,3515,3515,3515,0
|
|
20230824,171200,1983210460,3515,3515,3515,3515,0
|
|
20230824,171100,1983210460,3515,3515,3515,3515,0
|
|
20230824,171000,1983210460,3515,3515,3515,3515,0
|
|
20230824,170900,1983210460,3515,3515,3515,3515,0
|
|
20230824,170800,1983210460,3515,3515,3515,3515,0
|
|
20230824,170700,1983210460,3515,3515,3515,3515,0
|
|
20230824,170600,1983210460,3515,3515,3515,3515,0
|
|
20230824,170500,1983210460,3515,3515,3515,3515,0
|
|
20230824,170400,1983210460,3515,3515,3515,3515,0
|
|
20230824,170300,1983210460,3515,3515,3515,3515,0
|
|
20230824,170200,1983210460,3515,3515,3515,3515,0
|
|
20230824,170100,1983210460,3515,3515,3515,3515,0
|
|
20230824,170000,1983210460,3515,3515,3515,3515,0
|
|
20230824,165900,1983210460,3515,3515,3515,3515,0
|
|
20230824,165800,1983210460,3515,3515,3515,3515,0
|
|
20230824,165700,1983210460,3515,3515,3515,3515,0
|
|
20230824,165600,1983210460,3515,3515,3515,3515,0
|
|
20230824,165500,1983210460,3515,3515,3515,3515,0
|
|
20230824,165400,1983210460,3515,3515,3515,3515,0
|
|
20230824,165300,1983210460,3515,3515,3515,3515,0
|
|
20230824,165200,1983210460,3515,3515,3515,3515,0
|
|
20230824,165100,1983210460,3515,3515,3515,3515,0
|
|
20230824,165000,1983210460,3515,3515,3515,3515,8371
|
|
20230824,164900,1983210460,3515,3515,3515,3515,0
|
|
20230824,164800,1983210460,3515,3515,3515,3515,0
|
|
20230824,164700,1983210460,3515,3515,3515,3515,0
|
|
20230824,164600,1983210460,3515,3515,3515,3515,0
|
|
20230824,164500,1983210460,3515,3515,3515,3515,0
|
|
20230824,164400,1983210460,3515,3515,3515,3515,0
|
|
20230824,164300,1983210460,3515,3515,3515,3515,0
|
|
20230824,164200,1983210460,3515,3515,3515,3515,0
|
|
20230824,164100,1983210460,3515,3515,3515,3515,0
|
|
20230824,164000,1983210460,3515,3515,3515,3515,0
|
|
20230824,163900,1983210460,3515,3515,3515,3515,0
|
|
20230824,163800,1983210460,3515,3515,3515,3515,0
|
|
20230824,163700,1983210460,3515,3515,3515,3515,0
|
|
20230824,163600,1983210460,3515,3515,3515,3515,0
|
|
20230824,163500,1983210460,3515,3515,3515,3515,0
|
|
20230824,163400,1983210460,3515,3515,3515,3515,0
|
|
20230824,163300,1983210460,3515,3515,3515,3515,0
|
|
20230824,163200,1983210460,3515,3515,3515,3515,0
|
|
20230824,163100,1983210460,3515,3515,3515,3515,0
|
|
20230824,163000,1983210460,3515,3515,3515,3515,0
|
|
20230824,162900,1983210460,3515,3515,3515,3515,0
|
|
20230824,162800,1983210460,3515,3515,3515,3515,0
|
|
20230824,162700,1983210460,3515,3515,3515,3515,0
|
|
20230824,162600,1983210460,3515,3515,3515,3515,0
|
|
20230824,162500,1983210460,3515,3515,3515,3515,0
|
|
20230824,162400,1983210460,3515,3515,3515,3515,0
|
|
20230824,162300,1983210460,3515,3515,3515,3515,0
|
|
20230824,162200,1983210460,3515,3515,3515,3515,0
|
|
20230824,162100,1983210460,3515,3515,3515,3515,0
|
|
20230824,162000,1983210460,3515,3515,3515,3515,8371
|
|
20230824,161900,1983210460,3515,3515,3515,3515,0
|
|
20230824,161800,1983210460,3515,3515,3515,3515,0
|
|
20230824,161700,1983210460,3515,3515,3515,3515,0
|
|
20230824,161600,1983210460,3515,3515,3515,3515,0
|
|
20230824,161500,1983210460,3515,3515,3515,3515,0
|
|
20230824,161400,1983210460,3515,3515,3515,3515,0
|
|
20230824,161300,1983210460,3515,3515,3515,3515,0
|
|
20230824,161200,1983210460,3515,3515,3515,3515,0
|
|
20230824,161100,1983210460,3515,3515,3515,3515,0
|
|
20230824,161000,1983210460,3515,3515,3515,3515,0
|
|
20230824,160900,1983210460,3515,3515,3515,3515,0
|
|
20230824,160800,1983210460,3515,3515,3515,3515,0
|
|
20230824,160700,1983210460,3515,3515,3515,3515,0
|
|
20230824,160600,1983210460,3515,3515,3515,3515,0
|
|
20230824,160500,1983210460,3515,3515,3515,3515,0
|
|
20230824,160400,1983210460,3515,3515,3515,3515,0
|
|
20230824,160300,1983210460,3515,3515,3515,3515,0
|
|
20230824,160200,1983210460,3515,3515,3515,3515,0
|
|
20230824,160100,1983210460,3515,3515,3515,3515,0
|
|
20230824,160000,1983210460,3515,3515,3515,3515,0
|
|
20230824,155900,1983210460,3515,3515,3515,3515,0
|
|
20230824,155800,1983210460,3515,3515,3515,3515,0
|
|
20230824,155700,1983210460,3515,3515,3515,3515,0
|
|
20230824,155600,1983210460,3515,3515,3515,3515,0
|
|
20230824,155500,1983210460,3515,3515,3515,3515,0
|
|
20230824,155400,1983210460,3515,3515,3515,3515,0
|
|
20230824,155300,1983210460,3515,3515,3515,3515,0
|
|
20230824,155200,1983210460,3515,3515,3515,3515,0
|
|
20230824,155100,1983210460,3515,3515,3515,3515,0
|
|
20230824,155000,1983210460,3515,3515,3515,3515,8371
|
|
20230824,154900,1983210460,3515,3515,3515,3515,0
|
|
20230824,154800,1983210460,3515,3515,3515,3515,0
|
|
20230824,154700,1983210460,3515,3515,3515,3515,0
|
|
20230824,154600,1983210460,3515,3515,3515,3515,0
|
|
20230824,154500,1983210460,3515,3515,3515,3515,0
|
|
20230824,154400,1983210460,3515,3515,3515,3515,0
|
|
20230824,154300,1983210460,3515,3515,3515,3515,0
|
|
20230824,154200,1983210460,3515,3515,3515,3515,0
|
|
20230824,154100,1983210460,3515,3515,3515,3515,0
|
|
20230824,154000,1983210460,3515,3515,3515,3515,0
|
|
20230824,153900,1983210460,3515,3515,3515,3515,0
|
|
20230824,153800,1983210460,3515,3515,3515,3515,0
|
|
20230824,153700,1983210460,3515,3515,3515,3515,0
|
|
20230824,153600,1983210460,3515,3515,3515,3515,0
|
|
20230824,153500,1983210460,3515,3515,3515,3515,0
|
|
20230824,153400,1983210460,3515,3515,3515,3515,0
|
|
20230824,153300,1983210460,3515,3515,3515,3515,0
|
|
20230824,153200,1983210460,3515,3515,3515,3515,0
|
|
20230824,153100,1983210460,3515,3515,3515,3515,0
|
|
20230824,153000,1983210460,3515,3515,3515,3515,8371
|
|
20230824,152900,1953786395,3520,3520,3520,3520,0
|
|
20230824,152800,1953786395,3520,3520,3520,3520,0
|
|
20230824,152700,1953786395,3520,3520,3520,3520,0
|
|
20230824,152600,1953786395,3520,3520,3520,3520,0
|
|
20230824,152500,1953786395,3520,3520,3520,3520,0
|
|
20230824,152400,1953786395,3520,3520,3520,3520,0
|
|
20230824,152300,1953786395,3520,3520,3520,3520,0
|
|
20230824,152200,1953786395,3520,3520,3520,3520,0
|
|
20230824,152100,1953786395,3520,3520,3520,3520,0
|
|
20230824,152000,1953786395,3520,3520,3520,3520,0
|
|
20230824,151900,1953786395,3520,3510,3520,3510,489
|
|
20230824,151800,1952069660,3515,3515,3515,3510,1773
|
|
20230824,151700,1945844010,3515,3510,3515,3510,15
|
|
20230824,151600,1945791340,3520,3515,3520,3510,414
|
|
20230824,151500,1944336130,3520,3520,3525,3515,2455
|
|
20230824,151400,1935699835,3520,3520,3525,3520,149
|
|
20230824,151300,1935175325,3525,3525,3525,3520,8
|
|
20230824,151200,1935147145,3525,3525,3525,3525,810
|
|
20230824,151100,1932291895,3525,3525,3525,3525,650
|
|
20230824,151000,1930000645,3530,3520,3530,3515,3240
|
|
20230824,150900,1918588640,3515,3520,3520,3515,250
|
|
20230824,150800,1917709885,3515,3525,3525,3515,433
|
|
20230824,150700,1916185825,3525,3520,3525,3520,234
|
|
20230824,150600,1915362020,3515,3515,3515,3515,0
|
|
20230824,150500,1915362020,3515,3525,3525,3515,376
|
|
20230824,150400,1914036910,3530,3530,3530,3530,0
|
|
20230824,150300,1914036910,3530,3530,3530,3530,1
|
|
20230824,150200,1914033380,3515,3515,3515,3515,1000
|
|
20230824,150100,1910518380,3515,3515,3515,3515,0
|
|
20230824,150000,1910518380,3515,3525,3525,3515,248
|
|
20230824,145900,1909646460,3530,3525,3530,3525,1500
|
|
20230824,145800,1904357735,3520,3510,3520,3510,7
|
|
20230824,145700,1904333145,3520,3520,3520,3520,10
|
|
20230824,145600,1904297945,3525,3510,3525,3510,1287
|
|
20230824,145500,1899766760,3505,3505,3520,3505,13361
|
|
20230824,145400,1852763465,3505,3510,3510,3505,3237
|
|
20230824,145300,1841416945,3505,3505,3505,3505,105
|
|
20230824,145200,1841048920,3505,3510,3510,3505,1012
|
|
20230824,145100,1837496825,3520,3510,3520,3510,1933
|
|
20230824,145000,1830703050,3510,3515,3515,3510,5080
|
|
20230824,144900,1812864420,3515,3515,3515,3515,2639
|
|
20230824,144800,1803588335,3515,3515,3515,3515,5
|
|
20230824,144700,1803570760,3515,3515,3515,3515,0
|
|
20230824,144600,1803570760,3515,3515,3515,3515,433
|
|
20230824,144500,1802048765,3515,3515,3515,3515,500
|
|
20230824,144400,1800291265,3515,3515,3515,3515,0
|
|
20230824,144300,1800291265,3515,3515,3515,3515,12
|
|
20230824,144200,1800249085,3515,3515,3515,3515,360
|
|
20230824,144100,1798983685,3510,3510,3510,3510,566
|
|
20230824,144000,1796997025,3520,3510,3520,3510,84
|
|
20230824,143900,1796702175,3515,3515,3515,3515,1098
|
|
20230824,143800,1792842705,3515,3515,3515,3515,75
|
|
20230824,143700,1792579080,3515,3515,3515,3515,447
|
|
20230824,143600,1791007875,3515,3520,3520,3515,126
|
|
20230824,143500,1790564980,3515,3515,3515,3515,186
|
|
20230824,143400,1789911190,3520,3520,3520,3515,191
|
|
20230824,143300,1789239770,3520,3510,3520,3510,1389
|
|
20230824,143200,1784353080,3520,3510,3520,3510,319
|
|
20230824,143100,1783233270,3510,3510,3510,3510,1178
|
|
20230824,143000,1779098490,3510,3510,3515,3510,3235
|
|
20230824,142900,1767742140,3510,3515,3520,3510,8365
|
|
20230824,142800,1738377340,3515,3515,3515,3515,500
|
|
20230824,142700,1736619840,3515,3515,3515,3515,0
|
|
20230824,142600,1736619840,3515,3515,3515,3515,1696
|
|
20230824,142500,1730658400,3520,3520,3520,3520,18
|
|
20230824,142400,1730595040,3515,3515,3515,3515,100
|
|
20230824,142300,1730243540,3515,3515,3515,3515,17
|
|
20230824,142200,1730183785,3515,3520,3520,3515,1104
|
|
20230824,142100,1726303205,3520,3520,3520,3520,380
|
|
20230824,142000,1724965605,3520,3520,3520,3520,500
|
|
20230824,141900,1723205605,3515,3520,3520,3515,172
|
|
20230824,141800,1722600970,3520,3520,3520,3520,5
|
|
20230824,141700,1722583370,3520,3520,3520,3520,117
|
|
20230824,141600,1722171530,3515,3525,3525,3515,1376
|
|
20230824,141500,1717334300,3525,3520,3525,3520,402
|
|
20230824,141400,1715919250,3520,3520,3520,3520,1200
|
|
20230824,141300,1711695250,3530,3530,3530,3530,0
|
|
20230824,141200,1711695250,3530,3530,3530,3530,1
|
|
20230824,141100,1711691720,3530,3530,3530,3530,0
|
|
20230824,141000,1711691720,3530,3530,3530,3530,54
|
|
20230824,140900,1711501100,3515,3515,3515,3515,0
|
|
20230824,140800,1711501100,3515,3520,3530,3515,6200
|
|
20230824,140700,1689704335,3520,3520,3520,3520,282
|
|
20230824,140600,1688711695,3525,3525,3525,3525,30
|
|
20230824,140500,1688605945,3525,3525,3525,3525,0
|
|
20230824,140400,1688605945,3525,3520,3525,3520,3042
|
|
20230824,140300,1677897895,3525,3525,3525,3525,0
|
|
20230824,140200,1677897895,3525,3525,3530,3525,501
|
|
20230824,140100,1676131865,3525,3525,3525,3525,0
|
|
20230824,140000,1676131865,3525,3530,3530,3525,47
|
|
20230824,135900,1675966185,3525,3525,3530,3525,147
|
|
20230824,135800,1675447980,3530,3525,3530,3525,1775
|
|
20230824,135700,1669191095,3525,3525,3525,3520,2446
|
|
20230824,135600,1660570015,3530,3530,3530,3530,15
|
|
20230824,135500,1660517065,3530,3530,3530,3530,45
|
|
20230824,135400,1660358215,3530,3530,3530,3530,5
|
|
20230824,135300,1660340565,3530,3530,3530,3530,84
|
|
20230824,135200,1660044045,3535,3535,3535,3535,0
|
|
20230824,135100,1660044045,3535,3530,3535,3530,11
|
|
20230824,135000,1660005210,3535,3530,3535,3530,96
|
|
20230824,134900,1659666325,3535,3530,3535,3520,655
|
|
20230824,134800,1657355620,3535,3535,3535,3535,1
|
|
20230824,134700,1657352085,3530,3530,3530,3530,209
|
|
20230824,134600,1656614315,3530,3530,3530,3530,20
|
|
20230824,134500,1656543715,3530,3530,3530,3530,0
|
|
20230824,134400,1656543715,3530,3530,3530,3530,1
|
|
20230824,134300,1656540185,3530,3530,3530,3530,0
|
|
20230824,134200,1656540185,3530,3520,3530,3520,61
|
|
20230824,134100,1656325455,3530,3520,3530,3520,60
|
|
20230824,134000,1656114155,3530,3525,3530,3520,303
|
|
20230824,133900,1655047130,3530,3530,3530,3525,1008
|
|
20230824,133800,1651489165,3530,3525,3535,3525,3
|
|
20230824,133700,1651478575,3535,3520,3535,3520,212
|
|
20230824,133600,1650732305,3535,3535,3535,3535,1
|
|
20230824,133500,1650728770,3535,3520,3535,3520,16
|
|
20230824,133400,1650672435,3535,3535,3540,3535,955
|
|
20230824,133300,1647296505,3540,3520,3540,3520,11
|
|
20230824,133200,1647257765,3540,3540,3540,3540,1278
|
|
20230824,133100,1642733645,3540,3530,3540,3530,5000
|
|
20230824,133000,1625046480,3535,3535,3535,3535,0
|
|
20230824,132900,1625046480,3535,3535,3535,3535,0
|
|
20230824,132800,1625046480,3535,3535,3535,3535,13
|
|
20230824,132700,1625000525,3540,3520,3540,3520,8646
|
|
20230824,132600,1594498785,3525,3520,3525,3515,1492
|
|
20230824,132500,1589249450,3525,3525,3525,3520,719
|
|
20230824,132400,1586717490,3525,3525,3525,3525,1
|
|
20230824,132300,1586713965,3525,3520,3525,3520,521
|
|
20230824,132200,1584877540,3525,3525,3525,3525,92
|
|
20230824,132100,1584553240,3520,3525,3525,3520,2032
|
|
20230824,132000,1577390600,3525,3520,3525,3520,401
|
|
20230824,131900,1575979075,3525,3525,3525,3525,0
|
|
20230824,131800,1575979075,3525,3525,3525,3525,1
|
|
20230824,131700,1575975550,3525,3525,3525,3525,13
|
|
20230824,131600,1575929725,3525,3520,3530,3520,511
|
|
20230824,131500,1574130945,3520,3525,3530,3520,556
|
|
20230824,131400,1572171765,3530,3530,3530,3530,0
|
|
20230824,131300,1572171765,3530,3530,3530,3530,0
|
|
20230824,131200,1572171765,3530,3530,3530,3530,0
|
|
20230824,131100,1572171765,3530,3530,3530,3515,1530
|
|
20230824,131000,1566789860,3530,3530,3530,3525,227
|
|
20230824,130900,1565989625,3525,3525,3525,3520,3443
|
|
20230824,130800,1553868055,3525,3525,3525,3525,0
|
|
20230824,130700,1553868055,3525,3525,3525,3525,0
|
|
20230824,130600,1553868055,3525,3520,3525,3520,142
|
|
20230824,130500,1553368210,3520,3525,3525,3520,378
|
|
20230824,130400,1552037645,3525,3520,3525,3520,322
|
|
20230824,130300,1550904095,3525,3530,3530,3525,641
|
|
20230824,130200,1548644470,3530,3525,3530,3525,35
|
|
20230824,130100,1548521090,3530,3530,3530,3530,0
|
|
20230824,130000,1548521090,3530,3530,3530,3530,0
|
|
20230824,125900,1548521090,3530,3525,3530,3525,103
|
|
20230824,125800,1548157515,3530,3530,3530,3530,2040
|
|
20230824,125700,1540956315,3530,3530,3530,3530,201
|
|
20230824,125600,1540246785,3525,3525,3525,3525,72
|
|
20230824,125500,1539992985,3525,3525,3525,3525,101
|
|
20230824,125400,1539636960,3525,3530,3530,3525,950
|
|
20230824,125300,1536286960,3530,3530,3530,3530,511
|
|
20230824,125200,1534483130,3530,3525,3530,3525,41
|
|
20230824,125100,1534338405,3525,3525,3525,3525,119
|
|
20230824,125000,1533918930,3530,3530,3530,3530,14
|
|
20230824,124900,1533869510,3530,3530,3535,3525,22
|
|
20230824,124800,1533791895,3535,3530,3535,3530,1001
|
|
20230824,124700,1530258360,3535,3530,3535,3530,303
|
|
20230824,124600,1529188755,3535,3530,3535,3530,1274
|
|
20230824,124500,1524691530,3530,3530,3530,3530,0
|
|
20230824,124400,1524691530,3530,3530,3530,3530,0
|
|
20230824,124300,1524691530,3530,3530,3535,3530,1727
|
|
20230824,124200,1518595205,3535,3535,3535,3530,278
|
|
20230824,124100,1517613610,3535,3530,3535,3530,67
|
|
20230824,124000,1517377095,3535,3535,3535,3535,0
|
|
20230824,123900,1517377095,3535,3525,3535,3525,2001
|
|
20230824,123800,1510316155,3530,3530,3530,3530,701
|
|
20230824,123700,1507841625,3530,3525,3530,3525,1300
|
|
20230824,123600,1503253875,3525,3525,3525,3520,1058
|
|
20230824,123500,1499525210,3525,3525,3525,3525,40
|
|
20230824,123400,1499384210,3525,3520,3525,3520,1428
|
|
20230824,123300,1494357645,3520,3520,3520,3520,0
|
|
20230824,123200,1494357645,3520,3515,3520,3515,2258
|
|
20230824,123100,1486415735,3520,3515,3520,3515,46
|
|
20230824,123000,1486253990,3520,3520,3520,3520,0
|
|
20230824,122900,1486253990,3520,3520,3520,3520,0
|
|
20230824,122800,1486253990,3520,3520,3520,3520,62
|
|
20230824,122700,1486035750,3520,3520,3520,3520,555
|
|
20230824,122600,1484082150,3525,3525,3525,3525,0
|
|
20230824,122500,1484082150,3525,3525,3525,3525,200
|
|
20230824,122400,1483377150,3525,3520,3525,3520,549
|
|
20230824,122300,1481444510,3525,3525,3525,3525,58
|
|
20230824,122200,1481240060,3525,3525,3525,3525,1
|
|
20230824,122100,1481236535,3525,3525,3530,3525,103
|
|
20230824,122000,1480873455,3530,3530,3530,3530,0
|
|
20230824,121900,1480873455,3530,3515,3530,3515,4706
|
|
20230824,121800,1464294920,3515,3515,3515,3505,1532
|
|
20230824,121700,1458910440,3515,3505,3515,3505,746
|
|
20230824,121600,1456289270,3515,3500,3515,3500,2923
|
|
20230824,121500,1446038540,3505,3510,3510,3505,2010
|
|
20230824,121400,1438993485,3505,3505,3510,3505,1493
|
|
20230824,121300,1433760510,3505,3505,3505,3500,102
|
|
20230824,121200,1433403500,3505,3505,3505,3500,5938
|
|
20230824,121100,1412605890,3510,3510,3510,3510,611
|
|
20230824,121000,1410461280,3515,3505,3515,3505,236
|
|
20230824,120900,1409634090,3515,3515,3515,3510,601
|
|
20230824,120800,1407524075,3515,3505,3515,3505,25
|
|
20230824,120700,1407436440,3515,3510,3515,3500,5344
|
|
20230824,120600,1388656085,3515,3505,3515,3500,2608
|
|
20230824,120500,1379515030,3515,3515,3515,3515,0
|
|
20230824,120400,1379515030,3515,3510,3515,3510,1956
|
|
20230824,120300,1372649455,3510,3510,3510,3510,0
|
|
20230824,120200,1372649455,3510,3510,3510,3510,100
|
|
20230824,120100,1372298455,3510,3510,3510,3510,30
|
|
20230824,120000,1372193155,3510,3510,3510,3510,20
|
|
20230824,115900,1372122955,3510,3510,3510,3505,287
|
|
20230824,115800,1371115610,3510,3510,3510,3505,205
|
|
20230824,115700,1370396185,3510,3510,3510,3510,410
|
|
20230824,115600,1368957085,3510,3505,3510,3505,11
|
|
20230824,115500,1368918525,3510,3510,3510,3505,393
|
|
20230824,115400,1367539290,3510,3510,3510,3505,806
|
|
20230824,115300,1364710245,3510,3510,3510,3510,1
|
|
20230824,115200,1364706735,3510,3505,3510,3505,994
|
|
20230824,115100,1361222760,3510,3510,3510,3505,2621
|
|
20230824,115000,1352029525,3510,3510,3510,3510,1342
|
|
20230824,114900,1347319105,3510,3500,3510,3500,1631
|
|
20230824,114800,1341607435,3500,3495,3500,3495,2158
|
|
20230824,114700,1334062860,3495,3495,3495,3495,0
|
|
20230824,114600,1334062860,3495,3495,3495,3495,1
|
|
20230824,114500,1334059365,3495,3490,3495,3490,1659
|
|
20230824,114400,1328261360,3495,3485,3495,3485,1963
|
|
20230824,114300,1321411235,3490,3490,3490,3490,300
|
|
20230824,114200,1320364235,3490,3490,3490,3490,817
|
|
20230824,114100,1317512905,3490,3490,3490,3490,86
|
|
20230824,114000,1317212765,3490,3485,3490,3485,253
|
|
20230824,113900,1316331055,3485,3485,3485,3485,1
|
|
20230824,113800,1316327570,3485,3485,3485,3485,0
|
|
20230824,113700,1316327570,3485,3480,3485,3480,351
|
|
20230824,113600,1315104785,3485,3480,3485,3480,65
|
|
20230824,113500,1314878580,3480,3480,3480,3480,645
|
|
20230824,113400,1312633980,3485,3485,3490,3480,2002
|
|
20230824,113300,1305665400,3485,3480,3485,3475,2595
|
|
20230824,113200,1296634805,3480,3480,3480,3480,111
|
|
20230824,113100,1296248525,3480,3480,3480,3475,163
|
|
20230824,113000,1295681295,3475,3475,3475,3475,87
|
|
20230824,112900,1295378970,3480,3480,3480,3475,117
|
|
20230824,112800,1294972140,3480,3480,3480,3480,219
|
|
20230824,112700,1294210020,3480,3475,3480,3475,194
|
|
20230824,112600,1293535310,3480,3480,3480,3480,422
|
|
20230824,112500,1292066750,3485,3490,3490,3480,1704
|
|
20230824,112400,1286135905,3490,3485,3490,3485,111
|
|
20230824,112300,1285749065,3485,3485,3485,3480,723
|
|
20230824,112200,1283230520,3485,3480,3485,3475,1368
|
|
20230824,112100,1278470685,3480,3480,3480,3475,1858
|
|
20230824,112000,1272005850,3480,3480,3480,3480,27
|
|
20230824,111900,1271911890,3475,3475,3475,3475,600
|
|
20230824,111800,1269826890,3475,3480,3480,3475,58
|
|
20230824,111700,1269625335,3480,3480,3480,3480,140
|
|
20230824,111600,1269138135,3480,3480,3480,3475,1141
|
|
20230824,111500,1265172365,3475,3480,3480,3475,160
|
|
20230824,111400,1264616065,3480,3480,3485,3480,250
|
|
20230824,111300,1263745900,3485,3485,3485,3485,0
|
|
20230824,111200,1263745900,3485,3480,3490,3480,941
|
|
20230824,111100,1260469710,3490,3480,3490,3480,2034
|
|
20230824,111000,1253388455,3490,3490,3490,3480,308
|
|
20230824,110900,1252316585,3485,3485,3490,3485,36
|
|
20230824,110800,1252191120,3485,3485,3485,3480,393
|
|
20230824,110700,1250822780,3485,3485,3485,3485,120
|
|
20230824,110600,1250404580,3490,3490,3490,3490,0
|
|
20230824,110500,1250404580,3490,3485,3490,3485,302
|
|
20230824,110400,1249351610,3485,3480,3485,3480,202
|
|
20230824,110300,1248648645,3490,3490,3490,3490,3
|
|
20230824,110200,1248638175,3475,3490,3490,3475,8195
|
|
20230824,110100,1220111120,3490,3490,3490,3490,50
|
|
20230824,110000,1219936620,3490,3490,3490,3490,132
|
|
20230824,105900,1219475940,3485,3485,3490,3485,1350
|
|
20230824,105800,1214766185,3490,3485,3490,3485,106
|
|
20230824,105700,1214396745,3485,3480,3485,3480,736
|
|
20230824,105600,1211832195,3485,3490,3490,3485,1166
|
|
20230824,105500,1207768670,3480,3490,3490,3480,204
|
|
20230824,105400,1207058715,3490,3485,3490,3485,214
|
|
20230824,105300,1206312010,3485,3485,3485,3485,0
|
|
20230824,105200,1206312010,3485,3480,3485,3475,849
|
|
20230824,105100,1203361315,3485,3485,3485,3485,0
|
|
20230824,105000,1203361315,3485,3485,3485,3485,1
|
|
20230824,104900,1203357830,3480,3490,3490,3480,2012
|
|
20230824,104800,1196355950,3490,3490,3490,3490,50
|
|
20230824,104700,1196181450,3490,3490,3490,3480,8
|
|
20230824,104600,1196153590,3485,3485,3485,3485,1003
|
|
20230824,104500,1192658135,3485,3480,3485,3480,203
|
|
20230824,104400,1191951680,3485,3485,3485,3485,1098
|
|
20230824,104300,1188125150,3485,3485,3485,3485,575
|
|
20230824,104200,1186121275,3485,3480,3485,3480,426
|
|
20230824,104100,1184638785,3480,3480,3480,3480,51
|
|
20230824,104000,1184461305,3485,3485,3485,3485,0
|
|
20230824,103900,1184461305,3485,3480,3485,3480,535
|
|
20230824,103800,1182599395,3480,3480,3485,3475,1541
|
|
20230824,103700,1177241445,3485,3480,3485,3480,1726
|
|
20230824,103600,1171234505,3480,3480,3480,3480,1
|
|
20230824,103500,1171231025,3480,3480,3480,3475,5177
|
|
20230824,103400,1153235440,3480,3475,3480,3475,447
|
|
20230824,103300,1151682110,3480,3480,3480,3475,2763
|
|
20230824,103200,1142079370,3480,3480,3480,3480,1
|
|
20230824,103100,1142075890,3480,3480,3480,3480,46
|
|
20230824,103000,1141915810,3480,3470,3480,3470,109
|
|
20230824,102900,1141537570,3470,3475,3475,3470,25
|
|
20230824,102800,1141450745,3475,3475,3475,3475,13
|
|
20230824,102700,1141405570,3475,3475,3475,3475,220
|
|
20230824,102600,1140641070,3475,3480,3480,3475,11
|
|
20230824,102500,1140602840,3475,3470,3475,3470,539
|
|
20230824,102400,1138730010,3470,3475,3475,3470,2030
|
|
20230824,102300,1131685760,3475,3470,3475,3470,2141
|
|
20230824,102200,1124256285,3470,3475,3475,3470,1468
|
|
20230824,102100,1119156190,3480,3475,3480,3470,305
|
|
20230824,102000,1118096810,3475,3475,3475,3475,1779
|
|
20230824,101900,1111914785,3475,3470,3480,3470,1362
|
|
20230824,101800,1107185370,3475,3475,3475,3475,3786
|
|
20230824,101700,1094029020,3475,3480,3480,3475,1270
|
|
20230824,101600,1089615570,3480,3475,3480,3475,2253
|
|
20230824,101500,1081785120,3480,3480,3480,3480,2100
|
|
20230824,101400,1074477120,3480,3480,3480,3480,143
|
|
20230824,101300,1073979480,3485,3480,3485,3480,42
|
|
20230824,101200,1073833145,3480,3475,3480,3475,1042
|
|
20230824,101100,1070208990,3475,3475,3475,3475,990
|
|
20230824,101000,1066768740,3475,3475,3475,3475,57
|
|
20230824,100900,1066570665,3470,3470,3470,3470,30
|
|
20230824,100800,1066466565,3470,3470,3470,3465,842
|
|
20230824,100700,1063545685,3470,3470,3470,3470,1892
|
|
20230824,100600,1056980445,3475,3470,3480,3470,2078
|
|
20230824,100500,1049765195,3470,3470,3480,3470,14901
|
|
20230824,100400,998034760,3475,3475,3475,3475,292
|
|
20230824,100300,997020060,3475,3485,3485,3475,13365
|
|
20230824,100200,950565385,3485,3485,3485,3485,654
|
|
20230824,100100,948286195,3480,3480,3485,3480,2478
|
|
20230824,100000,939662670,3485,3485,3485,3485,308
|
|
20230824,095900,938589290,3485,3480,3485,3480,3869
|
|
20230824,095800,925119920,3490,3480,3490,3480,991
|
|
20230824,095700,921671130,3480,3485,3485,3480,1199
|
|
20230824,095600,917494215,3485,3485,3485,3485,1013
|
|
20230824,095500,913963910,3485,3485,3485,3485,1193
|
|
20230824,095400,909806305,3485,3480,3485,3480,103
|
|
20230824,095300,909447360,3480,3480,3480,3480,220
|
|
20230824,095200,908681760,3485,3485,3485,3485,69
|
|
20230824,095100,908441295,3485,3475,3485,3475,933
|
|
20230824,095000,905198610,3475,3485,3485,3475,2159
|
|
20230824,094900,897685555,3480,3480,3485,3475,4700
|
|
20230824,094800,881334050,3480,3480,3480,3475,884
|
|
20230824,094700,878260730,3480,3485,3485,3480,7752
|
|
20230824,094600,851282420,3485,3485,3485,3485,876
|
|
20230824,094500,848229560,3480,3485,3485,3480,543
|
|
20230824,094400,846339905,3485,3485,3485,3485,21
|
|
20230824,094300,846266720,3485,3485,3485,3480,877
|
|
20230824,094200,843210380,3480,3485,3485,3480,3717
|
|
20230824,094100,830262140,3495,3495,3495,3490,454
|
|
20230824,094000,828677475,3495,3490,3495,3490,3273
|
|
20230824,093900,817254435,3495,3500,3500,3495,362
|
|
20230824,093800,815988355,3500,3495,3500,3495,208
|
|
20230824,093700,815260900,3500,3500,3500,3495,513
|
|
20230824,093600,813467930,3495,3500,3505,3495,300
|
|
20230824,093500,812417635,3500,3500,3500,3500,43
|
|
20230824,093400,812267135,3500,3490,3500,3490,337
|
|
20230824,093300,811088935,3500,3500,3500,3495,322
|
|
20230824,093200,809962300,3500,3500,3500,3495,118
|
|
20230824,093100,809549550,3495,3495,3495,3485,569
|
|
20230824,093000,807564325,3490,3495,3495,3490,3073
|
|
20230824,092900,796833790,3495,3485,3495,3485,1240
|
|
20230824,092800,792509890,3490,3485,3490,3485,2052
|
|
20230824,092700,785350915,3490,3485,3490,3485,471
|
|
20230824,092600,783708390,3485,3485,3490,3480,1968
|
|
20230824,092500,776853105,3485,3485,3485,3485,1032
|
|
20230824,092400,773256585,3485,3490,3490,3480,2265
|
|
20230824,092300,765371985,3490,3495,3495,3485,2647
|
|
20230824,092200,756145870,3495,3490,3495,3485,3541
|
|
20230824,092100,743788770,3495,3515,3515,3495,1172
|
|
20230824,092000,739686750,3495,3495,3515,3490,2339
|
|
20230824,091900,731495805,3495,3500,3500,3495,442
|
|
20230824,091800,729950260,3515,3485,3515,3480,10596
|
|
20230824,091700,692974805,3485,3485,3490,3475,3831
|
|
20230824,091600,679646235,3495,3500,3500,3480,3313
|
|
20230824,091500,668091880,3490,3490,3490,3490,1652
|
|
20230824,091400,662326400,3490,3475,3490,3475,3914
|
|
20230824,091300,648702165,3480,3490,3495,3475,2229
|
|
20230824,091200,640941710,3490,3500,3500,3470,20147
|
|
20230824,091100,570813780,3490,3515,3515,3490,15576
|
|
20230824,091000,516347725,3530,3505,3530,3505,958
|
|
20230824,090900,512984600,3500,3500,3505,3500,2373
|
|
20230824,090800,504678895,3500,3495,3500,3490,6290
|
|
20230824,090700,482700820,3495,3485,3500,3480,5207
|
|
20230824,090600,464538665,3485,3490,3500,3475,12195
|
|
20230824,090500,422047915,3490,3500,3505,3480,21529
|
|
20230824,090400,346871065,3505,3545,3545,3500,22524
|
|
20230824,090300,267733185,3540,3530,3545,3525,1011
|
|
20230824,090200,264162255,3525,3530,3540,3525,2471
|
|
20230824,090100,255437885,3530,3560,3560,3505,22029
|
|
20230824,090000,177462885,3560,3560,3565,3550,46833
|