593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,185000,1717688915,3580,3580,3580,3580,3365
|
|
20230828,184900,1717688915,3580,3580,3580,3580,0
|
|
20230828,184800,1717688915,3580,3580,3580,3580,0
|
|
20230828,184700,1717688915,3580,3580,3580,3580,0
|
|
20230828,184600,1717688915,3580,3580,3580,3580,0
|
|
20230828,184500,1717688915,3580,3580,3580,3580,0
|
|
20230828,184400,1717688915,3580,3580,3580,3580,0
|
|
20230828,184300,1717688915,3580,3580,3580,3580,0
|
|
20230828,184200,1717688915,3580,3580,3580,3580,0
|
|
20230828,184100,1717688915,3580,3580,3580,3580,0
|
|
20230828,184000,1717688915,3580,3580,3580,3580,0
|
|
20230828,183900,1717688915,3580,3580,3580,3580,0
|
|
20230828,183800,1717688915,3580,3580,3580,3580,0
|
|
20230828,183700,1717688915,3580,3580,3580,3580,0
|
|
20230828,183600,1717688915,3580,3580,3580,3580,0
|
|
20230828,183500,1717688915,3580,3580,3580,3580,0
|
|
20230828,183400,1717688915,3580,3580,3580,3580,0
|
|
20230828,183300,1717688915,3580,3580,3580,3580,0
|
|
20230828,183200,1717688915,3580,3580,3580,3580,0
|
|
20230828,183100,1717688915,3580,3580,3580,3580,0
|
|
20230828,183000,1717688915,3580,3580,3580,3580,0
|
|
20230828,182900,1717688915,3580,3580,3580,3580,0
|
|
20230828,182800,1717688915,3580,3580,3580,3580,0
|
|
20230828,182700,1717688915,3580,3580,3580,3580,0
|
|
20230828,182600,1717688915,3580,3580,3580,3580,0
|
|
20230828,182500,1717688915,3580,3580,3580,3580,0
|
|
20230828,182400,1717688915,3580,3580,3580,3580,0
|
|
20230828,182300,1717688915,3580,3580,3580,3580,0
|
|
20230828,182200,1717688915,3580,3580,3580,3580,0
|
|
20230828,182100,1717688915,3580,3580,3580,3580,0
|
|
20230828,182000,1717688915,3580,3580,3580,3580,3365
|
|
20230828,181900,1717688915,3580,3580,3580,3580,0
|
|
20230828,181800,1717688915,3580,3580,3580,3580,0
|
|
20230828,181700,1717688915,3580,3580,3580,3580,0
|
|
20230828,181600,1717688915,3580,3580,3580,3580,0
|
|
20230828,181500,1717688915,3580,3580,3580,3580,0
|
|
20230828,181400,1717688915,3580,3580,3580,3580,0
|
|
20230828,181300,1717688915,3580,3580,3580,3580,0
|
|
20230828,181200,1717688915,3580,3580,3580,3580,0
|
|
20230828,181100,1717688915,3580,3580,3580,3580,0
|
|
20230828,181000,1717688915,3580,3580,3580,3580,0
|
|
20230828,180900,1717688915,3580,3580,3580,3580,0
|
|
20230828,180800,1717688915,3580,3580,3580,3580,0
|
|
20230828,180700,1717688915,3580,3580,3580,3580,0
|
|
20230828,180600,1717688915,3580,3580,3580,3580,0
|
|
20230828,180500,1717688915,3580,3580,3580,3580,0
|
|
20230828,180400,1717688915,3580,3580,3580,3580,0
|
|
20230828,180300,1717688915,3580,3580,3580,3580,0
|
|
20230828,180200,1717688915,3580,3580,3580,3580,0
|
|
20230828,180100,1717688915,3580,3580,3580,3580,0
|
|
20230828,180000,1717688915,3580,3580,3580,3580,0
|
|
20230828,175900,1717688915,3580,3580,3580,3580,0
|
|
20230828,175800,1717688915,3580,3580,3580,3580,0
|
|
20230828,175700,1717688915,3580,3580,3580,3580,0
|
|
20230828,175600,1717688915,3580,3580,3580,3580,0
|
|
20230828,175500,1717688915,3580,3580,3580,3580,0
|
|
20230828,175400,1717688915,3580,3580,3580,3580,0
|
|
20230828,175300,1717688915,3580,3580,3580,3580,0
|
|
20230828,175200,1717688915,3580,3580,3580,3580,0
|
|
20230828,175100,1717688915,3580,3580,3580,3580,0
|
|
20230828,175000,1717688915,3580,3580,3580,3580,3365
|
|
20230828,174900,1717688915,3580,3580,3580,3580,0
|
|
20230828,174800,1717688915,3580,3580,3580,3580,0
|
|
20230828,174700,1717688915,3580,3580,3580,3580,0
|
|
20230828,174600,1717688915,3580,3580,3580,3580,0
|
|
20230828,174500,1717688915,3580,3580,3580,3580,0
|
|
20230828,174400,1717688915,3580,3580,3580,3580,0
|
|
20230828,174300,1717688915,3580,3580,3580,3580,0
|
|
20230828,174200,1717688915,3580,3580,3580,3580,0
|
|
20230828,174100,1717688915,3580,3580,3580,3580,0
|
|
20230828,174000,1717688915,3580,3580,3580,3580,0
|
|
20230828,173900,1717688915,3580,3580,3580,3580,0
|
|
20230828,173800,1717688915,3580,3580,3580,3580,0
|
|
20230828,173700,1717688915,3580,3580,3580,3580,0
|
|
20230828,173600,1717688915,3580,3580,3580,3580,0
|
|
20230828,173500,1717688915,3580,3580,3580,3580,0
|
|
20230828,173400,1717688915,3580,3580,3580,3580,0
|
|
20230828,173300,1717688915,3580,3580,3580,3580,0
|
|
20230828,173200,1717688915,3580,3580,3580,3580,0
|
|
20230828,173100,1717688915,3580,3580,3580,3580,0
|
|
20230828,173000,1717688915,3580,3580,3580,3580,0
|
|
20230828,172900,1717688915,3580,3580,3580,3580,0
|
|
20230828,172800,1717688915,3580,3580,3580,3580,0
|
|
20230828,172700,1717688915,3580,3580,3580,3580,0
|
|
20230828,172600,1717688915,3580,3580,3580,3580,0
|
|
20230828,172500,1717688915,3580,3580,3580,3580,0
|
|
20230828,172400,1717688915,3580,3580,3580,3580,0
|
|
20230828,172300,1717688915,3580,3580,3580,3580,0
|
|
20230828,172200,1717688915,3580,3580,3580,3580,0
|
|
20230828,172100,1717688915,3580,3580,3580,3580,0
|
|
20230828,172000,1717688915,3580,3580,3580,3580,3365
|
|
20230828,171900,1717688915,3580,3580,3580,3580,0
|
|
20230828,171800,1717688915,3580,3580,3580,3580,0
|
|
20230828,171700,1717688915,3580,3580,3580,3580,0
|
|
20230828,171600,1717688915,3580,3580,3580,3580,0
|
|
20230828,171500,1717688915,3580,3580,3580,3580,0
|
|
20230828,171400,1717688915,3580,3580,3580,3580,0
|
|
20230828,171300,1717688915,3580,3580,3580,3580,0
|
|
20230828,171200,1717688915,3580,3580,3580,3580,0
|
|
20230828,171100,1717688915,3580,3580,3580,3580,0
|
|
20230828,171000,1717688915,3580,3580,3580,3580,0
|
|
20230828,170900,1717688915,3580,3580,3580,3580,0
|
|
20230828,170800,1717688915,3580,3580,3580,3580,0
|
|
20230828,170700,1717688915,3580,3580,3580,3580,0
|
|
20230828,170600,1717688915,3580,3580,3580,3580,0
|
|
20230828,170500,1717688915,3580,3580,3580,3580,0
|
|
20230828,170400,1717688915,3580,3580,3580,3580,0
|
|
20230828,170300,1717688915,3580,3580,3580,3580,0
|
|
20230828,170200,1717688915,3580,3580,3580,3580,0
|
|
20230828,170100,1717688915,3580,3580,3580,3580,0
|
|
20230828,170000,1717688915,3580,3580,3580,3580,0
|
|
20230828,165900,1717688915,3580,3580,3580,3580,0
|
|
20230828,165800,1717688915,3580,3580,3580,3580,0
|
|
20230828,165700,1717688915,3580,3580,3580,3580,0
|
|
20230828,165600,1717688915,3580,3580,3580,3580,0
|
|
20230828,165500,1717688915,3580,3580,3580,3580,0
|
|
20230828,165400,1717688915,3580,3580,3580,3580,0
|
|
20230828,165300,1717688915,3580,3580,3580,3580,0
|
|
20230828,165200,1717688915,3580,3580,3580,3580,0
|
|
20230828,165100,1717688915,3580,3580,3580,3580,0
|
|
20230828,165000,1717688915,3580,3580,3580,3580,3365
|
|
20230828,164900,1717688915,3580,3580,3580,3580,0
|
|
20230828,164800,1717688915,3580,3580,3580,3580,0
|
|
20230828,164700,1717688915,3580,3580,3580,3580,0
|
|
20230828,164600,1717688915,3580,3580,3580,3580,0
|
|
20230828,164500,1717688915,3580,3580,3580,3580,0
|
|
20230828,164400,1717688915,3580,3580,3580,3580,0
|
|
20230828,164300,1717688915,3580,3580,3580,3580,0
|
|
20230828,164200,1717688915,3580,3580,3580,3580,0
|
|
20230828,164100,1717688915,3580,3580,3580,3580,0
|
|
20230828,164000,1717688915,3580,3580,3580,3580,0
|
|
20230828,163900,1717688915,3580,3580,3580,3580,0
|
|
20230828,163800,1717688915,3580,3580,3580,3580,0
|
|
20230828,163700,1717688915,3580,3580,3580,3580,0
|
|
20230828,163600,1717688915,3580,3580,3580,3580,0
|
|
20230828,163500,1717688915,3580,3580,3580,3580,0
|
|
20230828,163400,1717688915,3580,3580,3580,3580,0
|
|
20230828,163300,1717688915,3580,3580,3580,3580,0
|
|
20230828,163200,1717688915,3580,3580,3580,3580,0
|
|
20230828,163100,1717688915,3580,3580,3580,3580,0
|
|
20230828,163000,1717688915,3580,3580,3580,3580,0
|
|
20230828,162900,1717688915,3580,3580,3580,3580,0
|
|
20230828,162800,1717688915,3580,3580,3580,3580,0
|
|
20230828,162700,1717688915,3580,3580,3580,3580,0
|
|
20230828,162600,1717688915,3580,3580,3580,3580,0
|
|
20230828,162500,1717688915,3580,3580,3580,3580,0
|
|
20230828,162400,1717688915,3580,3580,3580,3580,0
|
|
20230828,162300,1717688915,3580,3580,3580,3580,0
|
|
20230828,162200,1717688915,3580,3580,3580,3580,0
|
|
20230828,162100,1717688915,3580,3580,3580,3580,0
|
|
20230828,162000,1717688915,3580,3580,3580,3580,3365
|
|
20230828,161900,1717688915,3580,3580,3580,3580,0
|
|
20230828,161800,1717688915,3580,3580,3580,3580,0
|
|
20230828,161700,1717688915,3580,3580,3580,3580,0
|
|
20230828,161600,1717688915,3580,3580,3580,3580,0
|
|
20230828,161500,1717688915,3580,3580,3580,3580,0
|
|
20230828,161400,1717688915,3580,3580,3580,3580,0
|
|
20230828,161300,1717688915,3580,3580,3580,3580,0
|
|
20230828,161200,1717688915,3580,3580,3580,3580,0
|
|
20230828,161100,1717688915,3580,3580,3580,3580,0
|
|
20230828,161000,1717688915,3580,3580,3580,3580,0
|
|
20230828,160900,1717688915,3580,3580,3580,3580,0
|
|
20230828,160800,1717688915,3580,3580,3580,3580,0
|
|
20230828,160700,1717688915,3580,3580,3580,3580,0
|
|
20230828,160600,1717688915,3580,3580,3580,3580,0
|
|
20230828,160500,1717688915,3580,3580,3580,3580,0
|
|
20230828,160400,1717688915,3580,3580,3580,3580,0
|
|
20230828,160300,1717688915,3580,3580,3580,3580,0
|
|
20230828,160200,1717688915,3580,3580,3580,3580,0
|
|
20230828,160100,1717688915,3580,3580,3580,3580,0
|
|
20230828,160000,1717688915,3580,3580,3580,3580,0
|
|
20230828,155900,1717688915,3580,3580,3580,3580,0
|
|
20230828,155800,1717688915,3580,3580,3580,3580,0
|
|
20230828,155700,1717688915,3580,3580,3580,3580,0
|
|
20230828,155600,1717688915,3580,3580,3580,3580,0
|
|
20230828,155500,1717688915,3580,3580,3580,3580,0
|
|
20230828,155400,1717688915,3580,3580,3580,3580,0
|
|
20230828,155300,1717688915,3580,3580,3580,3580,0
|
|
20230828,155200,1717688915,3580,3580,3580,3580,0
|
|
20230828,155100,1717688915,3580,3580,3580,3580,0
|
|
20230828,155000,1717688915,3580,3580,3580,3580,3365
|
|
20230828,154900,1717688915,3580,3580,3580,3580,0
|
|
20230828,154800,1717688915,3580,3580,3580,3580,0
|
|
20230828,154700,1717688915,3580,3580,3580,3580,0
|
|
20230828,154600,1717688915,3580,3580,3580,3580,0
|
|
20230828,154500,1717688915,3580,3580,3580,3580,0
|
|
20230828,154400,1717688915,3580,3580,3580,3580,0
|
|
20230828,154300,1717688915,3580,3580,3580,3580,0
|
|
20230828,154200,1717688915,3580,3580,3580,3580,0
|
|
20230828,154100,1717688915,3580,3580,3580,3580,0
|
|
20230828,154000,1717688915,3580,3580,3580,3580,0
|
|
20230828,153900,1717688915,3580,3580,3580,3580,0
|
|
20230828,153800,1717688915,3580,3580,3580,3580,0
|
|
20230828,153700,1717688915,3580,3580,3580,3580,0
|
|
20230828,153600,1717688915,3580,3580,3580,3580,0
|
|
20230828,153500,1717688915,3580,3580,3580,3580,0
|
|
20230828,153400,1717688915,3580,3580,3580,3580,0
|
|
20230828,153300,1717688915,3580,3580,3580,3580,0
|
|
20230828,153200,1717688915,3580,3580,3580,3580,0
|
|
20230828,153100,1717688915,3580,3580,3580,3580,0
|
|
20230828,153000,1717688915,3580,3580,3580,3580,3365
|
|
20230828,152900,1705642215,3580,3580,3580,3580,0
|
|
20230828,152800,1705642215,3580,3580,3580,3580,0
|
|
20230828,152700,1705642215,3580,3580,3580,3580,0
|
|
20230828,152600,1705642215,3580,3580,3580,3580,0
|
|
20230828,152500,1705642215,3580,3580,3580,3580,0
|
|
20230828,152400,1705642215,3580,3580,3580,3580,0
|
|
20230828,152300,1705642215,3580,3580,3580,3580,0
|
|
20230828,152200,1705642215,3580,3580,3580,3580,0
|
|
20230828,152100,1705642215,3580,3580,3580,3580,0
|
|
20230828,152000,1705642215,3580,3580,3580,3580,0
|
|
20230828,151900,1705642215,3580,3585,3585,3580,77
|
|
20230828,151800,1705366320,3585,3585,3585,3585,0
|
|
20230828,151700,1705366320,3585,3585,3585,3585,80
|
|
20230828,151600,1705079520,3585,3585,3585,3585,1
|
|
20230828,151500,1705075935,3570,3565,3570,3565,1281
|
|
20230828,151400,1700507765,3585,3585,3585,3555,8513
|
|
20230828,151300,1670165735,3585,3585,3585,3585,2559
|
|
20230828,151200,1660991720,3585,3580,3585,3580,429
|
|
20230828,151100,1659455255,3575,3580,3580,3575,280
|
|
20230828,151000,1658453910,3580,3580,3585,3580,3005
|
|
20230828,150900,1647695965,3585,3590,3590,3585,180
|
|
20230828,150800,1647050415,3590,3585,3590,3580,557
|
|
20230828,150700,1645055325,3590,3590,3590,3585,533
|
|
20230828,150600,1643143855,3585,3585,3585,3585,1033
|
|
20230828,150500,1639440550,3590,3585,3590,3585,2028
|
|
20230828,150400,1632170160,3575,3575,3575,3575,0
|
|
20230828,150300,1632170160,3575,3575,3575,3575,4
|
|
20230828,150200,1632155860,3580,3580,3580,3580,534
|
|
20230828,150100,1630244140,3580,3580,3580,3580,46
|
|
20230828,150000,1630079460,3580,3580,3580,3575,370
|
|
20230828,145900,1628755175,3585,3585,3585,3585,409
|
|
20230828,145800,1627288910,3580,3580,3580,3580,0
|
|
20230828,145700,1627288910,3580,3580,3580,3580,0
|
|
20230828,145600,1627288910,3580,3580,3580,3580,2856
|
|
20230828,145500,1617064430,3580,3580,3580,3575,940
|
|
20230828,145400,1613702395,3580,3580,3580,3580,2
|
|
20230828,145300,1613695235,3580,3580,3580,3580,10
|
|
20230828,145200,1613659435,3575,3575,3575,3575,0
|
|
20230828,145100,1613659435,3575,3575,3575,3575,50
|
|
20230828,145000,1613480685,3575,3575,3575,3575,0
|
|
20230828,144900,1613480685,3575,3570,3575,3570,1896
|
|
20230828,144800,1606702990,3570,3575,3575,3570,191
|
|
20230828,144700,1606021105,3575,3575,3575,3575,2
|
|
20230828,144600,1606013955,3575,3575,3575,3575,2
|
|
20230828,144500,1606006805,3570,3570,3570,3570,0
|
|
20230828,144400,1606006805,3570,3570,3570,3570,0
|
|
20230828,144300,1606006805,3570,3570,3570,3570,0
|
|
20230828,144200,1606006805,3570,3570,3570,3570,3
|
|
20230828,144100,1605996095,3570,3575,3575,3570,178
|
|
20230828,144000,1605360385,3575,3575,3575,3575,1
|
|
20230828,143900,1605356810,3570,3570,3570,3570,288
|
|
20230828,143800,1604328650,3570,3570,3570,3570,112
|
|
20230828,143700,1603928810,3570,3570,3570,3570,89
|
|
20230828,143600,1603611080,3570,3570,3570,3570,402
|
|
20230828,143500,1602175940,3570,3570,3570,3570,644
|
|
20230828,143400,1599876860,3565,3565,3565,3565,80
|
|
20230828,143300,1599591660,3565,3565,3565,3565,201
|
|
20230828,143200,1598875095,3565,3570,3570,3565,117
|
|
20230828,143100,1598457910,3565,3570,3580,3565,1706
|
|
20230828,143000,1592356385,3575,3570,3575,3570,1027
|
|
20230828,142900,1588686995,3570,3570,3570,3570,0
|
|
20230828,142800,1588686995,3570,3570,3570,3570,0
|
|
20230828,142700,1588686995,3570,3570,3570,3570,310
|
|
20230828,142600,1587580295,3570,3570,3570,3570,1
|
|
20230828,142500,1587576725,3570,3570,3570,3570,300
|
|
20230828,142400,1586505725,3570,3570,3570,3570,882
|
|
20230828,142300,1583356985,3570,3570,3570,3570,299
|
|
20230828,142200,1582289555,3570,3570,3570,3570,1044
|
|
20230828,142100,1578562475,3575,3575,3575,3575,1240
|
|
20230828,142000,1574129475,3570,3575,3580,3570,313
|
|
20230828,141900,1573010600,3575,3575,3575,3575,600
|
|
20230828,141800,1570865600,3570,3575,3575,3570,149
|
|
20230828,141700,1570333020,3575,3575,3575,3575,0
|
|
20230828,141600,1570333020,3575,3575,3575,3575,3299
|
|
20230828,141500,1558539095,3575,3575,3575,3575,801
|
|
20230828,141400,1555675520,3575,3570,3575,3570,319
|
|
20230828,141300,1554535190,3570,3570,3570,3570,77
|
|
20230828,141200,1554260300,3580,3580,3580,3580,0
|
|
20230828,141100,1554260300,3580,3580,3580,3580,0
|
|
20230828,141000,1554260300,3580,3560,3580,3560,21
|
|
20230828,140900,1554185520,3560,3570,3570,3560,326
|
|
20230828,140800,1553024660,3580,3565,3580,3565,1761
|
|
20230828,140700,1546746530,3565,3570,3570,3565,200
|
|
20230828,140600,1546032865,3575,3575,3575,3575,844
|
|
20230828,140500,1543015565,3580,3580,3580,3580,100
|
|
20230828,140400,1542657565,3580,3580,3580,3580,300
|
|
20230828,140300,1541583565,3580,3580,3580,3580,22
|
|
20230828,140200,1541504805,3580,3580,3580,3580,0
|
|
20230828,140100,1541504805,3580,3580,3580,3580,0
|
|
20230828,140000,1541504805,3580,3570,3580,3565,1832
|
|
20230828,135900,1534952475,3570,3570,3570,3570,25
|
|
20230828,135800,1534863225,3580,3570,3580,3570,676
|
|
20230828,135700,1532449895,3570,3570,3570,3570,0
|
|
20230828,135600,1532449895,3570,3570,3570,3570,0
|
|
20230828,135500,1532449895,3570,3570,3570,3570,1035
|
|
20230828,135400,1528754945,3580,3580,3580,3580,0
|
|
20230828,135300,1528754945,3580,3580,3580,3580,1
|
|
20230828,135200,1528751365,3580,3580,3580,3580,0
|
|
20230828,135100,1528751365,3580,3580,3580,3580,100
|
|
20230828,135000,1528393365,3560,3560,3560,3560,0
|
|
20230828,134900,1528393365,3560,3570,3570,3560,6524
|
|
20230828,134800,1505134270,3570,3585,3585,3570,1426
|
|
20230828,134700,1500029560,3575,3580,3580,3575,3000
|
|
20230828,134600,1489304225,3580,3580,3580,3580,0
|
|
20230828,134500,1489304225,3580,3585,3585,3580,1402
|
|
20230828,134400,1484278060,3585,3585,3585,3585,830
|
|
20230828,134300,1481302510,3585,3585,3585,3585,2
|
|
20230828,134200,1481295340,3585,3585,3585,3585,20
|
|
20230828,134100,1481223640,3590,3590,3590,3590,0
|
|
20230828,134000,1481223640,3590,3585,3590,3585,266
|
|
20230828,133900,1480269030,3590,3590,3590,3590,3
|
|
20230828,133800,1480258260,3590,3580,3590,3580,1011
|
|
20230828,133700,1476638770,3580,3585,3585,3580,1332
|
|
20230828,133600,1471865290,3585,3585,3585,3585,176
|
|
20230828,133500,1471234330,3585,3585,3585,3585,288
|
|
20230828,133400,1470201850,3585,3585,3585,3585,27
|
|
20230828,133300,1470105055,3590,3590,3590,3590,1
|
|
20230828,133200,1470101465,3585,3585,3585,3585,67
|
|
20230828,133100,1469861270,3585,3585,3585,3585,1239
|
|
20230828,133000,1465419455,3590,3590,3590,3590,0
|
|
20230828,132900,1465419455,3590,3590,3590,3590,2
|
|
20230828,132800,1465412275,3590,3590,3590,3590,0
|
|
20230828,132700,1465412275,3590,3590,3590,3590,0
|
|
20230828,132600,1465412275,3590,3585,3590,3585,279
|
|
20230828,132500,1464411895,3585,3580,3585,3580,32
|
|
20230828,132400,1464297325,3580,3585,3590,3580,9164
|
|
20230828,132300,1431486090,3590,3590,3590,3590,4
|
|
20230828,132200,1431471730,3590,3590,3590,3590,1
|
|
20230828,132100,1431468140,3585,3585,3585,3585,0
|
|
20230828,132000,1431468140,3585,3585,3585,3585,351
|
|
20230828,131900,1430209805,3585,3590,3590,3585,2301
|
|
20230828,131800,1421952920,3595,3595,3595,3595,0
|
|
20230828,131700,1421952920,3595,3595,3595,3595,14
|
|
20230828,131600,1421902590,3595,3595,3595,3595,0
|
|
20230828,131500,1421902590,3595,3595,3595,3595,20
|
|
20230828,131400,1421830690,3595,3595,3595,3595,0
|
|
20230828,131300,1421830690,3595,3595,3595,3595,0
|
|
20230828,131200,1421830690,3595,3595,3595,3595,0
|
|
20230828,131100,1421830690,3595,3595,3595,3595,400
|
|
20230828,131000,1420392690,3595,3595,3595,3595,2
|
|
20230828,130900,1420385500,3595,3595,3595,3595,0
|
|
20230828,130800,1420385500,3595,3585,3595,3585,102
|
|
20230828,130700,1420019320,3580,3585,3595,3580,579
|
|
20230828,130600,1417943875,3595,3585,3595,3585,1124
|
|
20230828,130500,1413914325,3595,3595,3595,3595,2
|
|
20230828,130400,1413907135,3595,3595,3595,3595,3
|
|
20230828,130300,1413896350,3595,3585,3595,3585,23
|
|
20230828,130200,1413813685,3590,3590,3590,3585,2073
|
|
20230828,130100,1406376615,3590,3590,3590,3590,6
|
|
20230828,130000,1406355075,3590,3590,3590,3590,31
|
|
20230828,125900,1406243785,3595,3595,3595,3595,0
|
|
20230828,125800,1406243785,3595,3595,3595,3595,100
|
|
20230828,125700,1405884285,3595,3595,3595,3595,0
|
|
20230828,125600,1405884285,3595,3590,3595,3590,1421
|
|
20230828,125500,1400782890,3590,3595,3595,3590,58
|
|
20230828,125400,1400574640,3595,3595,3595,3595,1808
|
|
20230828,125300,1394074880,3600,3595,3600,3595,166
|
|
20230828,125200,1393478105,3595,3595,3595,3595,10
|
|
20230828,125100,1393442155,3595,3600,3600,3595,232
|
|
20230828,125000,1392608005,3600,3600,3600,3600,74
|
|
20230828,124900,1392341605,3600,3595,3600,3595,1365
|
|
20230828,124800,1387431930,3595,3590,3600,3590,7099
|
|
20230828,124700,1361925700,3585,3585,3590,3585,3198
|
|
20230828,124600,1350460865,3585,3580,3590,3580,567
|
|
20230828,124500,1348428345,3590,3580,3590,3580,1483
|
|
20230828,124400,1343119095,3580,3585,3590,3580,3058
|
|
20230828,124300,1332168945,3585,3585,3585,3585,1000
|
|
20230828,124200,1328583945,3585,3585,3585,3585,200
|
|
20230828,124100,1327866945,3585,3590,3590,3580,371
|
|
20230828,124000,1326537640,3590,3590,3590,3590,479
|
|
20230828,123900,1324818030,3590,3590,3590,3590,0
|
|
20230828,123800,1324818030,3590,3590,3590,3590,0
|
|
20230828,123700,1324818030,3590,3590,3590,3590,1
|
|
20230828,123600,1324814440,3590,3585,3590,3585,331
|
|
20230828,123500,1323627800,3585,3590,3590,3585,2889
|
|
20230828,123400,1313266600,3590,3590,3590,3590,86
|
|
20230828,123300,1312957860,3590,3590,3590,3590,100
|
|
20230828,123200,1312598860,3590,3590,3590,3590,594
|
|
20230828,123100,1310466400,3590,3590,3590,3590,50
|
|
20230828,123000,1310286900,3590,3585,3590,3585,1321
|
|
20230828,122900,1305551110,3585,3585,3585,3585,477
|
|
20230828,122800,1303841065,3585,3585,3585,3585,428
|
|
20230828,122700,1302306685,3585,3590,3590,3585,151
|
|
20230828,122600,1301764600,3585,3595,3595,3585,30
|
|
20230828,122500,1301657020,3585,3590,3590,3585,1800
|
|
20230828,122400,1295202765,3595,3595,3595,3595,0
|
|
20230828,122300,1295202765,3595,3595,3595,3595,12
|
|
20230828,122200,1295159625,3590,3590,3590,3590,40
|
|
20230828,122100,1295016025,3595,3590,3595,3590,281
|
|
20230828,122000,1294005845,3590,3590,3590,3590,1070
|
|
20230828,121900,1290164545,3590,3590,3590,3590,0
|
|
20230828,121800,1290164545,3590,3590,3590,3590,31
|
|
20230828,121700,1290053255,3590,3590,3590,3590,754
|
|
20230828,121600,1287346395,3590,3590,3590,3590,89
|
|
20230828,121500,1287026885,3585,3585,3585,3585,0
|
|
20230828,121400,1287026885,3585,3585,3585,3585,1
|
|
20230828,121300,1287023300,3585,3585,3585,3585,30
|
|
20230828,121200,1286915750,3590,3585,3590,3585,338
|
|
20230828,121100,1285703300,3585,3570,3585,3570,745
|
|
20230828,121000,1283033865,3565,3565,3565,3565,247
|
|
20230828,120900,1282153310,3565,3570,3575,3565,4772
|
|
20230828,120800,1265096665,3570,3570,3570,3570,4601
|
|
20230828,120700,1248671095,3575,3575,3575,3575,0
|
|
20230828,120600,1248671095,3575,3575,3575,3575,901
|
|
20230828,120500,1245450020,3575,3575,3575,3575,20
|
|
20230828,120400,1245378520,3575,3575,3575,3575,454
|
|
20230828,120300,1243755470,3575,3575,3575,3575,999
|
|
20230828,120200,1240184045,3575,3575,3575,3575,477
|
|
20230828,120100,1238478770,3575,3575,3575,3575,64
|
|
20230828,120000,1238249970,3575,3575,3575,3575,12
|
|
20230828,115900,1238207070,3575,3575,3575,3575,169
|
|
20230828,115800,1237602895,3575,3575,3575,3575,6
|
|
20230828,115700,1237581445,3575,3575,3575,3575,1813
|
|
20230828,115600,1231099970,3575,3575,3575,3575,0
|
|
20230828,115500,1231099970,3575,3575,3575,3575,5
|
|
20230828,115400,1231082095,3580,3580,3580,3580,10
|
|
20230828,115300,1231046295,3575,3580,3580,3575,1677
|
|
20230828,115200,1225050955,3580,3580,3580,3580,0
|
|
20230828,115100,1225050955,3580,3575,3580,3575,1252
|
|
20230828,115000,1220575025,3575,3575,3575,3575,0
|
|
20230828,114900,1220575025,3575,3575,3575,3575,758
|
|
20230828,114800,1217865175,3585,3585,3585,3585,0
|
|
20230828,114700,1217865175,3585,3585,3585,3585,0
|
|
20230828,114600,1217865175,3585,3580,3585,3575,305
|
|
20230828,114500,1216774620,3580,3575,3580,3575,1314
|
|
20230828,114400,1212071950,3575,3575,3575,3575,200
|
|
20230828,114300,1211356950,3575,3575,3575,3570,1398
|
|
20230828,114200,1206361635,3575,3580,3580,3575,236
|
|
20230828,114100,1205517755,3575,3575,3575,3575,400
|
|
20230828,114000,1204087755,3575,3575,3575,3575,601
|
|
20230828,113900,1201939180,3575,3585,3585,3575,2643
|
|
20230828,113800,1192479510,3585,3580,3585,3580,56
|
|
20230828,113700,1192278890,3585,3585,3585,3585,0
|
|
20230828,113600,1192278890,3585,3585,3585,3585,0
|
|
20230828,113500,1192278890,3585,3585,3585,3585,49
|
|
20230828,113400,1192103225,3585,3585,3585,3585,1721
|
|
20230828,113300,1185933440,3585,3585,3585,3580,1602
|
|
20230828,113200,1180192330,3585,3585,3585,3585,37
|
|
20230828,113100,1180059685,3585,3585,3585,3585,99
|
|
20230828,113000,1179704770,3585,3585,3585,3585,11
|
|
20230828,112900,1179665335,3590,3585,3590,3585,723
|
|
20230828,112800,1177072870,3585,3585,3585,3585,1471
|
|
20230828,112700,1171799335,3590,3590,3590,3590,10
|
|
20230828,112600,1171763435,3590,3590,3590,3590,1
|
|
20230828,112500,1171759845,3590,3580,3590,3580,1378
|
|
20230828,112400,1166819960,3585,3585,3585,3585,422
|
|
20230828,112300,1165307090,3585,3585,3585,3585,29
|
|
20230828,112200,1165203125,3585,3580,3590,3580,2083
|
|
20230828,112100,1157745575,3585,3590,3590,3585,850
|
|
20230828,112000,1154698150,3590,3590,3590,3590,6
|
|
20230828,111900,1154676610,3590,3590,3590,3590,444
|
|
20230828,111800,1153082650,3590,3600,3600,3590,893
|
|
20230828,111700,1149869765,3590,3590,3590,3590,2353
|
|
20230828,111600,1141422495,3590,3600,3600,3585,8078
|
|
20230828,111500,1112420575,3600,3605,3605,3600,1130
|
|
20230828,111400,1108352325,3605,3610,3610,3605,1104
|
|
20230828,111300,1104371405,3620,3610,3620,3605,3907
|
|
20230828,111200,1090259145,3605,3585,3605,3585,30927
|
|
20230828,111100,979042630,3580,3580,3580,3580,15
|
|
20230828,111000,978988930,3580,3585,3585,3580,287
|
|
20230828,110900,977960240,3585,3580,3585,3580,806
|
|
20230828,110800,975074730,3585,3585,3585,3585,0
|
|
20230828,110700,975074730,3585,3585,3585,3585,677
|
|
20230828,110600,972647685,3585,3585,3585,3580,449
|
|
20230828,110500,971038225,3580,3580,3580,3580,27
|
|
20230828,110400,970941565,3580,3580,3580,3580,930
|
|
20230828,110300,967612165,3585,3585,3585,3585,3163
|
|
20230828,110200,956272810,3580,3580,3580,3580,842
|
|
20230828,110100,953258450,3580,3580,3580,3580,1430
|
|
20230828,110000,948139050,3580,3585,3585,3580,468
|
|
20230828,105900,946462770,3580,3580,3580,3580,459
|
|
20230828,105800,944819550,3580,3585,3585,3580,135
|
|
20230828,105700,944336075,3585,3585,3585,3580,295
|
|
20230828,105600,943279965,3580,3580,3580,3580,600
|
|
20230828,105500,941131965,3585,3580,3585,3580,506
|
|
20230828,105400,939320455,3580,3580,3580,3580,164
|
|
20230828,105300,938733335,3580,3575,3580,3575,2800
|
|
20230828,105200,928711835,3580,3580,3580,3580,165
|
|
20230828,105100,928121135,3580,3580,3580,3580,1750
|
|
20230828,105000,921856135,3580,3580,3580,3580,50
|
|
20230828,104900,921677135,3580,3580,3580,3580,0
|
|
20230828,104800,921677135,3580,3580,3580,3575,309
|
|
20230828,104700,920571420,3580,3575,3585,3575,8154
|
|
20230828,104600,891399835,3575,3575,3580,3575,77
|
|
20230828,104500,891124450,3575,3575,3575,3575,83
|
|
20230828,104400,890827725,3575,3575,3575,3575,200
|
|
20230828,104300,890112725,3575,3575,3575,3575,215
|
|
20230828,104200,889344100,3575,3570,3575,3570,1040
|
|
20230828,104100,885627100,3570,3575,3575,3570,66
|
|
20230828,104000,885391450,3570,3570,3570,3570,216
|
|
20230828,103900,884620330,3570,3570,3570,3570,982
|
|
20230828,103800,881114590,3570,3565,3570,3565,855
|
|
20230828,103700,878063140,3565,3565,3565,3565,500
|
|
20230828,103600,876280640,3565,3575,3575,3565,269
|
|
20230828,103500,875320065,3575,3575,3575,3575,78
|
|
20230828,103400,875041215,3575,3575,3580,3570,600
|
|
20230828,103300,872896730,3575,3580,3580,3575,3232
|
|
20230828,103200,861342110,3580,3575,3580,3575,2358
|
|
20230828,103100,852904715,3575,3575,3580,3575,712
|
|
20230828,103000,850359080,3580,3575,3580,3575,4496
|
|
20230828,102900,834285865,3570,3570,3575,3570,2506
|
|
20230828,102800,825329295,3570,3570,3575,3570,216
|
|
20230828,102700,824558170,3575,3570,3575,3570,166
|
|
20230828,102600,823965380,3575,3575,3575,3570,224
|
|
20230828,102500,823165680,3575,3565,3580,3565,10950
|
|
20230828,102400,784052570,3565,3565,3570,3565,3906
|
|
20230828,102300,770111810,3565,3565,3565,3565,1035
|
|
20230828,102200,766422035,3565,3565,3570,3565,344
|
|
20230828,102100,765194280,3570,3565,3570,3565,1071
|
|
20230828,102000,761375095,3565,3565,3565,3565,1793
|
|
20230828,101900,754983050,3560,3560,3560,3560,100
|
|
20230828,101800,754627050,3565,3565,3570,3560,1107
|
|
20230828,101700,750678620,3565,3560,3565,3555,6511
|
|
20230828,101600,727488585,3560,3545,3560,3545,9087
|
|
20230828,101500,695213785,3545,3545,3545,3545,65
|
|
20230828,101400,694983360,3545,3545,3545,3545,1000
|
|
20230828,101300,691438360,3545,3545,3545,3545,2109
|
|
20230828,101200,683961955,3540,3545,3545,3540,53
|
|
20230828,101100,683774320,3540,3540,3540,3540,2057
|
|
20230828,101000,676492540,3540,3545,3545,3540,2349
|
|
20230828,100900,668176720,3545,3545,3550,3545,116
|
|
20230828,100800,667765495,3545,3550,3550,3545,307
|
|
20230828,100700,666677145,3550,3540,3550,3540,3867
|
|
20230828,100600,652967350,3540,3535,3540,3535,39
|
|
20230828,100500,652829475,3540,3540,3540,3540,45
|
|
20230828,100400,652670175,3540,3540,3540,3540,196
|
|
20230828,100300,651976335,3540,3545,3545,3540,350
|
|
20230828,100200,650736100,3545,3540,3550,3540,1832
|
|
20230828,100100,644250390,3540,3540,3550,3540,1261
|
|
20230828,100000,639784940,3545,3555,3555,3545,232
|
|
20230828,095900,638961870,3555,3555,3555,3550,162
|
|
20230828,095800,638386465,3545,3550,3555,3545,3788
|
|
20230828,095700,624938780,3545,3545,3550,3545,4251
|
|
20230828,095600,609866380,3540,3545,3545,3540,745
|
|
20230828,095500,607228840,3545,3545,3545,3540,324
|
|
20230828,095400,606081760,3540,3540,3545,3540,694
|
|
20230828,095300,603623600,3540,3535,3540,3535,829
|
|
20230828,095200,600692905,3535,3535,3540,3535,696
|
|
20230828,095100,598229545,3535,3535,3535,3535,736
|
|
20230828,095000,595627785,3540,3540,3545,3540,917
|
|
20230828,094900,592381090,3530,3545,3550,3530,8379
|
|
20230828,094800,562712115,3550,3540,3550,3535,6979
|
|
20230828,094700,537961735,3540,3545,3545,3540,1128
|
|
20230828,094600,533968170,3545,3530,3545,3530,7968
|
|
20230828,094500,505759735,3535,3535,3535,3535,206
|
|
20230828,094400,505031525,3535,3530,3535,3530,4661
|
|
20230828,094300,488567945,3530,3530,3530,3530,1000
|
|
20230828,094200,485037945,3530,3530,3535,3530,442
|
|
20230828,094100,483477655,3530,3520,3530,3520,997
|
|
20230828,094000,479962285,3505,3505,3505,3505,50
|
|
20230828,093900,479787035,3505,3520,3520,3505,232
|
|
20230828,093800,478973410,3520,3515,3520,3515,1554
|
|
20230828,093700,473511090,3500,3520,3525,3500,3478
|
|
20230828,093600,461314650,3525,3520,3525,3510,707
|
|
20230828,093500,458830630,3520,3520,3520,3520,0
|
|
20230828,093400,458830630,3520,3530,3530,3520,57
|
|
20230828,093300,458629530,3530,3530,3530,3530,17
|
|
20230828,093200,458569520,3530,3525,3530,3510,623
|
|
20230828,093100,456373880,3510,3525,3525,3510,3255
|
|
20230828,093000,444923695,3525,3525,3525,3525,0
|
|
20230828,092900,444923695,3525,3525,3540,3525,116
|
|
20230828,092800,444514780,3540,3525,3540,3525,401
|
|
20230828,092700,443101240,3540,3535,3545,3520,17902
|
|
20230828,092600,379814565,3530,3530,3535,3530,3647
|
|
20230828,092500,366926160,3530,3530,3535,3530,710
|
|
20230828,092400,364419495,3530,3525,3535,3525,3542
|
|
20230828,092300,351909510,3525,3525,3525,3515,2425
|
|
20230828,092200,343372190,3525,3520,3525,3510,4712
|
|
20230828,092100,326768590,3520,3505,3525,3505,10100
|
|
20230828,092000,291230815,3500,3505,3510,3500,3451
|
|
20230828,091900,279136230,3505,3515,3515,3505,1245
|
|
20230828,091800,274765330,3515,3505,3515,3505,2877
|
|
20230828,091700,264655055,3510,3510,3515,3510,1524
|
|
20230828,091600,259304675,3510,3515,3515,3510,5350
|
|
20230828,091500,240502055,3515,3510,3515,3510,5897
|
|
20230828,091400,219776500,3510,3510,3515,3510,4949
|
|
20230828,091300,202385995,3510,3500,3510,3500,10953
|
|
20230828,091200,163963420,3500,3500,3510,3500,4983
|
|
20230828,091100,146511110,3500,3500,3505,3500,10894
|
|
20230828,091000,108376075,3500,3490,3505,3480,6507
|
|
20230828,090900,85627235,3485,3480,3485,3480,2113
|
|
20230828,090800,78267800,3470,3475,3475,3470,50
|
|
20230828,090700,78094255,3475,3475,3475,3475,545
|
|
20230828,090600,76200380,3475,3475,3475,3475,1100
|
|
20230828,090500,72377880,3475,3475,3480,3475,575
|
|
20230828,090400,70379750,3465,3460,3470,3460,1257
|
|
20230828,090300,66029415,3455,3455,3460,3450,2214
|
|
20230828,090200,58388485,3450,3465,3465,3450,5980
|
|
20230828,090100,37728880,3480,3475,3485,3475,2228
|
|
20230828,090000,29979895,3460,3455,3470,3455,8669
|