595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,185200,1939316255,3630,3630,3630,3630,10208
|
|
20230829,185100,1939316255,3630,3630,3630,3630,0
|
|
20230829,185000,1939316255,3630,3630,3630,3630,0
|
|
20230829,184900,1939316255,3630,3630,3630,3630,0
|
|
20230829,184800,1939316255,3630,3630,3630,3630,0
|
|
20230829,184700,1939316255,3630,3630,3630,3630,0
|
|
20230829,184600,1939316255,3630,3630,3630,3630,0
|
|
20230829,184500,1939316255,3630,3630,3630,3630,0
|
|
20230829,184400,1939316255,3630,3630,3630,3630,0
|
|
20230829,184300,1939316255,3630,3630,3630,3630,0
|
|
20230829,184200,1939316255,3630,3630,3630,3630,0
|
|
20230829,184100,1939316255,3630,3630,3630,3630,0
|
|
20230829,184000,1939316255,3630,3630,3630,3630,0
|
|
20230829,183900,1939316255,3630,3630,3630,3630,0
|
|
20230829,183800,1939316255,3630,3630,3630,3630,0
|
|
20230829,183700,1939316255,3630,3630,3630,3630,0
|
|
20230829,183600,1939316255,3630,3630,3630,3630,0
|
|
20230829,183500,1939316255,3630,3630,3630,3630,0
|
|
20230829,183400,1939316255,3630,3630,3630,3630,0
|
|
20230829,183300,1939316255,3630,3630,3630,3630,0
|
|
20230829,183200,1939316255,3630,3630,3630,3630,0
|
|
20230829,183100,1939316255,3630,3630,3630,3630,0
|
|
20230829,183000,1939316255,3630,3630,3630,3630,0
|
|
20230829,182900,1939316255,3630,3630,3630,3630,0
|
|
20230829,182800,1939316255,3630,3630,3630,3630,0
|
|
20230829,182700,1939316255,3630,3630,3630,3630,0
|
|
20230829,182600,1939316255,3630,3630,3630,3630,0
|
|
20230829,182500,1939316255,3630,3630,3630,3630,0
|
|
20230829,182400,1939316255,3630,3630,3630,3630,0
|
|
20230829,182300,1939316255,3630,3630,3630,3630,0
|
|
20230829,182200,1939316255,3630,3630,3630,3630,10208
|
|
20230829,182100,1939316255,3630,3630,3630,3630,0
|
|
20230829,182000,1939316255,3630,3630,3630,3630,0
|
|
20230829,181900,1939316255,3630,3630,3630,3630,0
|
|
20230829,181800,1939316255,3630,3630,3630,3630,0
|
|
20230829,181700,1939316255,3630,3630,3630,3630,0
|
|
20230829,181600,1939316255,3630,3630,3630,3630,0
|
|
20230829,181500,1939316255,3630,3630,3630,3630,0
|
|
20230829,181400,1939316255,3630,3630,3630,3630,0
|
|
20230829,181300,1939316255,3630,3630,3630,3630,0
|
|
20230829,181200,1939316255,3630,3630,3630,3630,0
|
|
20230829,181100,1939316255,3630,3630,3630,3630,0
|
|
20230829,181000,1939316255,3630,3630,3630,3630,0
|
|
20230829,180900,1939316255,3630,3630,3630,3630,0
|
|
20230829,180800,1939316255,3630,3630,3630,3630,0
|
|
20230829,180700,1939316255,3630,3630,3630,3630,0
|
|
20230829,180600,1939316255,3630,3630,3630,3630,0
|
|
20230829,180500,1939316255,3630,3630,3630,3630,0
|
|
20230829,180400,1939316255,3630,3630,3630,3630,0
|
|
20230829,180300,1939316255,3630,3630,3630,3630,0
|
|
20230829,180200,1939316255,3630,3630,3630,3630,0
|
|
20230829,180100,1939316255,3630,3630,3630,3630,0
|
|
20230829,180000,1939316255,3630,3630,3630,3630,0
|
|
20230829,175900,1939316255,3630,3630,3630,3630,0
|
|
20230829,175800,1939316255,3630,3630,3630,3630,0
|
|
20230829,175700,1939316255,3630,3630,3630,3630,0
|
|
20230829,175600,1939316255,3630,3630,3630,3630,0
|
|
20230829,175500,1939316255,3630,3630,3630,3630,0
|
|
20230829,175400,1939316255,3630,3630,3630,3630,0
|
|
20230829,175300,1939316255,3630,3630,3630,3630,0
|
|
20230829,175200,1939316255,3630,3630,3630,3630,10208
|
|
20230829,175100,1939316255,3630,3630,3630,3630,0
|
|
20230829,175000,1939316255,3630,3630,3630,3630,0
|
|
20230829,174900,1939316255,3630,3630,3630,3630,0
|
|
20230829,174800,1939316255,3630,3630,3630,3630,0
|
|
20230829,174700,1939316255,3630,3630,3630,3630,0
|
|
20230829,174600,1939316255,3630,3630,3630,3630,0
|
|
20230829,174500,1939316255,3630,3630,3630,3630,0
|
|
20230829,174400,1939316255,3630,3630,3630,3630,0
|
|
20230829,174300,1939316255,3630,3630,3630,3630,0
|
|
20230829,174200,1939316255,3630,3630,3630,3630,0
|
|
20230829,174100,1939316255,3630,3630,3630,3630,0
|
|
20230829,174000,1939316255,3630,3630,3630,3630,0
|
|
20230829,173900,1939316255,3630,3630,3630,3630,0
|
|
20230829,173800,1939316255,3630,3630,3630,3630,0
|
|
20230829,173700,1939316255,3630,3630,3630,3630,0
|
|
20230829,173600,1939316255,3630,3630,3630,3630,0
|
|
20230829,173500,1939316255,3630,3630,3630,3630,0
|
|
20230829,173400,1939316255,3630,3630,3630,3630,0
|
|
20230829,173300,1939316255,3630,3630,3630,3630,0
|
|
20230829,173200,1939316255,3630,3630,3630,3630,0
|
|
20230829,173100,1939316255,3630,3630,3630,3630,0
|
|
20230829,173000,1939316255,3630,3630,3630,3630,0
|
|
20230829,172900,1939316255,3630,3630,3630,3630,0
|
|
20230829,172800,1939316255,3630,3630,3630,3630,0
|
|
20230829,172700,1939316255,3630,3630,3630,3630,0
|
|
20230829,172600,1939316255,3630,3630,3630,3630,0
|
|
20230829,172500,1939316255,3630,3630,3630,3630,0
|
|
20230829,172400,1939316255,3630,3630,3630,3630,0
|
|
20230829,172300,1939316255,3630,3630,3630,3630,0
|
|
20230829,172200,1939316255,3630,3630,3630,3630,10208
|
|
20230829,172100,1939316255,3630,3630,3630,3630,0
|
|
20230829,172000,1939316255,3630,3630,3630,3630,0
|
|
20230829,171900,1939316255,3630,3630,3630,3630,0
|
|
20230829,171800,1939316255,3630,3630,3630,3630,0
|
|
20230829,171700,1939316255,3630,3630,3630,3630,0
|
|
20230829,171600,1939316255,3630,3630,3630,3630,0
|
|
20230829,171500,1939316255,3630,3630,3630,3630,0
|
|
20230829,171400,1939316255,3630,3630,3630,3630,0
|
|
20230829,171300,1939316255,3630,3630,3630,3630,0
|
|
20230829,171200,1939316255,3630,3630,3630,3630,0
|
|
20230829,171100,1939316255,3630,3630,3630,3630,0
|
|
20230829,171000,1939316255,3630,3630,3630,3630,0
|
|
20230829,170900,1939316255,3630,3630,3630,3630,0
|
|
20230829,170800,1939316255,3630,3630,3630,3630,0
|
|
20230829,170700,1939316255,3630,3630,3630,3630,0
|
|
20230829,170600,1939316255,3630,3630,3630,3630,0
|
|
20230829,170500,1939316255,3630,3630,3630,3630,0
|
|
20230829,170400,1939316255,3630,3630,3630,3630,0
|
|
20230829,170300,1939316255,3630,3630,3630,3630,0
|
|
20230829,170200,1939316255,3630,3630,3630,3630,0
|
|
20230829,170100,1939316255,3630,3630,3630,3630,0
|
|
20230829,170000,1939316255,3630,3630,3630,3630,0
|
|
20230829,165900,1939316255,3630,3630,3630,3630,0
|
|
20230829,165800,1939316255,3630,3630,3630,3630,0
|
|
20230829,165700,1939316255,3630,3630,3630,3630,0
|
|
20230829,165600,1939316255,3630,3630,3630,3630,0
|
|
20230829,165500,1939316255,3630,3630,3630,3630,0
|
|
20230829,165400,1939316255,3630,3630,3630,3630,0
|
|
20230829,165300,1939316255,3630,3630,3630,3630,0
|
|
20230829,165200,1939316255,3630,3630,3630,3630,10208
|
|
20230829,165100,1939316255,3630,3630,3630,3630,0
|
|
20230829,165000,1939316255,3630,3630,3630,3630,0
|
|
20230829,164900,1939316255,3630,3630,3630,3630,0
|
|
20230829,164800,1939316255,3630,3630,3630,3630,0
|
|
20230829,164700,1939316255,3630,3630,3630,3630,0
|
|
20230829,164600,1939316255,3630,3630,3630,3630,0
|
|
20230829,164500,1939316255,3630,3630,3630,3630,0
|
|
20230829,164400,1939316255,3630,3630,3630,3630,0
|
|
20230829,164300,1939316255,3630,3630,3630,3630,0
|
|
20230829,164200,1939316255,3630,3630,3630,3630,0
|
|
20230829,164100,1939316255,3630,3630,3630,3630,0
|
|
20230829,164000,1939316255,3630,3630,3630,3630,0
|
|
20230829,163900,1939316255,3630,3630,3630,3630,0
|
|
20230829,163800,1939316255,3630,3630,3630,3630,0
|
|
20230829,163700,1939316255,3630,3630,3630,3630,0
|
|
20230829,163600,1939316255,3630,3630,3630,3630,0
|
|
20230829,163500,1939316255,3630,3630,3630,3630,0
|
|
20230829,163400,1939316255,3630,3630,3630,3630,0
|
|
20230829,163300,1939316255,3630,3630,3630,3630,0
|
|
20230829,163200,1939316255,3630,3630,3630,3630,0
|
|
20230829,163100,1939316255,3630,3630,3630,3630,0
|
|
20230829,163000,1939316255,3630,3630,3630,3630,0
|
|
20230829,162900,1939316255,3630,3630,3630,3630,0
|
|
20230829,162800,1939316255,3630,3630,3630,3630,0
|
|
20230829,162700,1939316255,3630,3630,3630,3630,0
|
|
20230829,162600,1939316255,3630,3630,3630,3630,0
|
|
20230829,162500,1939316255,3630,3630,3630,3630,0
|
|
20230829,162400,1939316255,3630,3630,3630,3630,0
|
|
20230829,162300,1939316255,3630,3630,3630,3630,0
|
|
20230829,162200,1939316255,3630,3630,3630,3630,10208
|
|
20230829,162100,1939316255,3630,3630,3630,3630,0
|
|
20230829,162000,1939316255,3630,3630,3630,3630,0
|
|
20230829,161900,1939316255,3630,3630,3630,3630,0
|
|
20230829,161800,1939316255,3630,3630,3630,3630,0
|
|
20230829,161700,1939316255,3630,3630,3630,3630,0
|
|
20230829,161600,1939316255,3630,3630,3630,3630,0
|
|
20230829,161500,1939316255,3630,3630,3630,3630,0
|
|
20230829,161400,1939316255,3630,3630,3630,3630,0
|
|
20230829,161300,1939316255,3630,3630,3630,3630,0
|
|
20230829,161200,1939316255,3630,3630,3630,3630,0
|
|
20230829,161100,1939316255,3630,3630,3630,3630,0
|
|
20230829,161000,1939316255,3630,3630,3630,3630,0
|
|
20230829,160900,1939316255,3630,3630,3630,3630,0
|
|
20230829,160800,1939316255,3630,3630,3630,3630,0
|
|
20230829,160700,1939316255,3630,3630,3630,3630,0
|
|
20230829,160600,1939316255,3630,3630,3630,3630,0
|
|
20230829,160500,1939316255,3630,3630,3630,3630,0
|
|
20230829,160400,1939316255,3630,3630,3630,3630,0
|
|
20230829,160300,1939316255,3630,3630,3630,3630,0
|
|
20230829,160200,1939316255,3630,3630,3630,3630,0
|
|
20230829,160100,1939316255,3630,3630,3630,3630,0
|
|
20230829,160000,1939316255,3630,3630,3630,3630,0
|
|
20230829,155900,1939316255,3630,3630,3630,3630,0
|
|
20230829,155800,1939316255,3630,3630,3630,3630,0
|
|
20230829,155700,1939316255,3630,3630,3630,3630,0
|
|
20230829,155600,1939316255,3630,3630,3630,3630,0
|
|
20230829,155500,1939316255,3630,3630,3630,3630,0
|
|
20230829,155400,1939316255,3630,3630,3630,3630,0
|
|
20230829,155300,1939316255,3630,3630,3630,3630,0
|
|
20230829,155200,1939316255,3630,3630,3630,3630,10208
|
|
20230829,155100,1939316255,3630,3630,3630,3630,0
|
|
20230829,155000,1939316255,3630,3630,3630,3630,0
|
|
20230829,154900,1939316255,3630,3630,3630,3630,0
|
|
20230829,154800,1939316255,3630,3630,3630,3630,0
|
|
20230829,154700,1939316255,3630,3630,3630,3630,0
|
|
20230829,154600,1939316255,3630,3630,3630,3630,0
|
|
20230829,154500,1939316255,3630,3630,3630,3630,0
|
|
20230829,154400,1939316255,3630,3630,3630,3630,0
|
|
20230829,154300,1939316255,3630,3630,3630,3630,0
|
|
20230829,154200,1939316255,3630,3630,3630,3630,0
|
|
20230829,154100,1939316255,3630,3630,3630,3630,0
|
|
20230829,154000,1939316255,3630,3630,3630,3630,0
|
|
20230829,153900,1939316255,3630,3630,3630,3630,0
|
|
20230829,153800,1939316255,3630,3630,3630,3630,0
|
|
20230829,153700,1939316255,3630,3630,3630,3630,0
|
|
20230829,153600,1939316255,3630,3630,3630,3630,0
|
|
20230829,153500,1939316255,3630,3630,3630,3630,0
|
|
20230829,153400,1939316255,3630,3630,3630,3630,0
|
|
20230829,153300,1939316255,3630,3630,3630,3630,0
|
|
20230829,153200,1939316255,3630,3630,3630,3630,0
|
|
20230829,153100,1939316255,3630,3630,3630,3630,0
|
|
20230829,153000,1939316255,3630,3630,3630,3630,10208
|
|
20230829,152900,1902261215,3630,3630,3630,3630,0
|
|
20230829,152800,1902261215,3630,3630,3630,3630,0
|
|
20230829,152700,1902261215,3630,3630,3630,3630,0
|
|
20230829,152600,1902261215,3630,3630,3630,3630,0
|
|
20230829,152500,1902261215,3630,3630,3630,3630,0
|
|
20230829,152400,1902261215,3630,3630,3630,3630,0
|
|
20230829,152300,1902261215,3630,3630,3630,3630,0
|
|
20230829,152200,1902261215,3630,3630,3630,3630,0
|
|
20230829,152100,1902261215,3630,3630,3630,3630,0
|
|
20230829,152000,1902261215,3630,3630,3630,3630,0
|
|
20230829,151900,1902261215,3630,3635,3635,3630,1005
|
|
20230829,151800,1898610990,3635,3635,3635,3635,241
|
|
20230829,151700,1897734955,3630,3630,3630,3630,6663
|
|
20230829,151600,1873548265,3630,3635,3640,3630,1970
|
|
20230829,151500,1866385260,3635,3635,3635,3635,0
|
|
20230829,151400,1866385260,3635,3640,3640,3635,21
|
|
20230829,151300,1866308825,3635,3635,3640,3635,2324
|
|
20230829,151200,1857855295,3635,3635,3635,3635,171
|
|
20230829,151100,1857233710,3635,3640,3640,3635,902
|
|
20230829,151000,1853954915,3640,3635,3640,3635,3549
|
|
20230829,150900,1841044300,3635,3635,3635,3635,700
|
|
20230829,150800,1838499800,3635,3640,3640,3635,523
|
|
20230829,150700,1836597700,3635,3640,3645,3635,1188
|
|
20230829,150600,1832273375,3640,3635,3640,3635,3011
|
|
20230829,150500,1821322345,3640,3640,3640,3640,312
|
|
20230829,150400,1820186665,3640,3640,3640,3640,443
|
|
20230829,150300,1818574145,3640,3640,3640,3635,963
|
|
20230829,150200,1815069025,3640,3640,3640,3640,151
|
|
20230829,150100,1814519385,3635,3640,3640,3635,633
|
|
20230829,150000,1812218270,3640,3640,3640,3640,107
|
|
20230829,145900,1811828790,3640,3640,3640,3640,980
|
|
20230829,145800,1808261590,3640,3635,3640,3630,791
|
|
20230829,145700,1805386250,3635,3635,3635,3635,1265
|
|
20230829,145600,1800787975,3635,3635,3635,3635,60
|
|
20230829,145500,1800569875,3635,3635,3635,3630,1808
|
|
20230829,145400,1794004200,3630,3630,3630,3630,0
|
|
20230829,145300,1794004200,3630,3630,3630,3630,1397
|
|
20230829,145200,1788933090,3630,3630,3630,3630,152
|
|
20230829,145100,1788381330,3630,3630,3630,3630,232
|
|
20230829,145000,1787539170,3630,3630,3630,3630,690
|
|
20230829,144900,1785034470,3630,3630,3630,3620,7101
|
|
20230829,144800,1759310880,3630,3625,3630,3625,3301
|
|
20230829,144700,1747334955,3625,3625,3625,3625,250
|
|
20230829,144600,1746428705,3625,3625,3625,3625,55
|
|
20230829,144500,1746229330,3625,3625,3625,3625,1000
|
|
20230829,144400,1742604330,3625,3625,3625,3625,10
|
|
20230829,144300,1742568080,3625,3625,3625,3625,2280
|
|
20230829,144200,1734303080,3625,3625,3625,3625,0
|
|
20230829,144100,1734303080,3625,3625,3625,3620,485
|
|
20230829,144000,1732545710,3625,3620,3625,3620,4199
|
|
20230829,143900,1717344910,3620,3610,3620,3610,469
|
|
20230829,143800,1715649820,3610,3620,3620,3610,2387
|
|
20230829,143700,1707032740,3610,3610,3610,3610,6472
|
|
20230829,143600,1683668820,3620,3620,3620,3610,90
|
|
20230829,143500,1683343900,3610,3615,3615,3610,155
|
|
20230829,143400,1682784160,3615,3615,3615,3615,161
|
|
20230829,143300,1682202145,3615,3615,3615,3615,236
|
|
20230829,143200,1681349005,3625,3610,3625,3610,3088
|
|
20230829,143100,1670186585,3610,3615,3615,3610,237
|
|
20230829,143000,1669330515,3610,3610,3610,3610,196
|
|
20230829,142900,1668622955,3610,3610,3610,3610,0
|
|
20230829,142800,1668622955,3610,3610,3610,3610,100
|
|
20230829,142700,1668261955,3610,3610,3610,3610,0
|
|
20230829,142600,1668261955,3610,3610,3610,3610,544
|
|
20230829,142500,1666298115,3610,3610,3610,3610,1272
|
|
20230829,142400,1661706195,3610,3610,3610,3610,2150
|
|
20230829,142300,1653944695,3610,3610,3610,3610,500
|
|
20230829,142200,1652139695,3610,3610,3610,3610,1000
|
|
20230829,142100,1648529695,3620,3620,3620,3620,3
|
|
20230829,142000,1648518835,3620,3620,3620,3620,0
|
|
20230829,141900,1648518835,3620,3620,3620,3620,334
|
|
20230829,141800,1647309755,3620,3620,3620,3620,0
|
|
20230829,141700,1647309755,3620,3620,3620,3620,2
|
|
20230829,141600,1647302515,3610,3610,3610,3610,105
|
|
20230829,141500,1646923465,3610,3610,3610,3610,0
|
|
20230829,141400,1646923465,3610,3610,3610,3610,154
|
|
20230829,141300,1646367525,3610,3615,3615,3610,495
|
|
20230829,141200,1644580130,3610,3610,3610,3610,0
|
|
20230829,141100,1644580130,3610,3620,3620,3610,672
|
|
20230829,141000,1642149365,3615,3615,3615,3615,0
|
|
20230829,140900,1642149365,3615,3615,3615,3615,34
|
|
20230829,140800,1642026455,3610,3605,3610,3605,680
|
|
20230829,140700,1639572460,3605,3605,3605,3605,30
|
|
20230829,140600,1639464310,3610,3610,3610,3610,0
|
|
20230829,140500,1639464310,3610,3610,3610,3610,0
|
|
20230829,140400,1639464310,3610,3605,3610,3605,1703
|
|
20230829,140300,1633317480,3605,3605,3605,3605,251
|
|
20230829,140200,1632412625,3610,3605,3610,3605,102
|
|
20230829,140100,1632044910,3605,3605,3605,3600,802
|
|
20230829,140000,1629157700,3600,3605,3605,3595,7050
|
|
20230829,135900,1603778170,3605,3610,3610,3605,678
|
|
20230829,135800,1601333975,3605,3610,3610,3605,1650
|
|
20230829,135700,1595385475,3610,3610,3610,3610,0
|
|
20230829,135600,1595385475,3610,3610,3610,3610,42
|
|
20230829,135500,1595233855,3610,3610,3610,3610,1401
|
|
20230829,135400,1590176245,3610,3600,3610,3600,601
|
|
20230829,135300,1588012635,3610,3605,3610,3600,6031
|
|
20230829,135200,1566279005,3610,3610,3610,3610,500
|
|
20230829,135100,1564474005,3610,3610,3610,3610,11
|
|
20230829,135000,1564434295,3610,3610,3610,3610,15
|
|
20230829,134900,1564380145,3610,3605,3610,3605,3833
|
|
20230829,134800,1550562175,3605,3605,3610,3605,958
|
|
20230829,134700,1547108560,3605,3605,3605,3605,845
|
|
20230829,134600,1544062335,3605,3610,3610,3605,724
|
|
20230829,134500,1541452270,3610,3610,3610,3605,989
|
|
20230829,134400,1537883300,3605,3610,3610,3605,474
|
|
20230829,134300,1536174005,3610,3610,3610,3610,8106
|
|
20230829,134200,1506911345,3615,3615,3615,3615,1130
|
|
20230829,134100,1502826395,3615,3615,3615,3615,0
|
|
20230829,134000,1502826395,3615,3615,3615,3615,500
|
|
20230829,133900,1501018895,3615,3615,3615,3615,0
|
|
20230829,133800,1501018895,3615,3620,3620,3615,2512
|
|
20230829,133700,1491931015,3620,3620,3620,3620,50
|
|
20230829,133600,1491750015,3620,3620,3620,3620,10
|
|
20230829,133500,1491713815,3620,3620,3620,3620,490
|
|
20230829,133400,1489940015,3620,3620,3620,3620,0
|
|
20230829,133300,1489940015,3620,3620,3625,3620,1310
|
|
20230829,133200,1485197765,3620,3620,3620,3620,100
|
|
20230829,133100,1484835765,3620,3620,3620,3620,0
|
|
20230829,133000,1484835765,3620,3620,3620,3620,300
|
|
20230829,132900,1483749765,3620,3620,3620,3620,304
|
|
20230829,132800,1482649285,3620,3630,3630,3620,1470
|
|
20230829,132700,1477327065,3630,3620,3630,3620,1132
|
|
20230829,132600,1473228725,3620,3620,3620,3620,1
|
|
20230829,132500,1473225105,3620,3620,3620,3620,761
|
|
20230829,132400,1470470285,3620,3620,3620,3620,0
|
|
20230829,132300,1470470285,3620,3620,3620,3620,588
|
|
20230829,132200,1468341725,3620,3620,3620,3620,1060
|
|
20230829,132100,1464504525,3620,3620,3620,3620,159
|
|
20230829,132000,1463928945,3620,3620,3620,3620,0
|
|
20230829,131900,1463928945,3620,3620,3620,3620,50
|
|
20230829,131800,1463747945,3625,3620,3625,3620,101
|
|
20230829,131700,1463382320,3625,3625,3625,3625,100
|
|
20230829,131600,1463019820,3620,3620,3620,3620,0
|
|
20230829,131500,1463019820,3620,3625,3625,3620,15
|
|
20230829,131400,1462965475,3625,3625,3625,3620,205
|
|
20230829,131300,1462222995,3630,3625,3630,3625,21
|
|
20230829,131200,1462146825,3625,3625,3625,3625,90
|
|
20230829,131100,1461820575,3625,3625,3625,3625,600
|
|
20230829,131000,1459645575,3625,3625,3625,3625,1600
|
|
20230829,130900,1453845575,3630,3630,3630,3630,1
|
|
20230829,130800,1453841945,3630,3625,3630,3625,89
|
|
20230829,130700,1453519315,3625,3625,3625,3620,396
|
|
20230829,130600,1452083835,3625,3625,3625,3625,277
|
|
20230829,130500,1451079710,3625,3620,3625,3620,362
|
|
20230829,130400,1449769145,3620,3625,3625,3620,915
|
|
20230829,130300,1446456770,3625,3625,3625,3625,313
|
|
20230829,130200,1445322145,3625,3625,3625,3620,402
|
|
20230829,130100,1443866300,3625,3625,3625,3625,10
|
|
20230829,130000,1443830050,3625,3625,3625,3625,208
|
|
20230829,125900,1443076050,3625,3625,3625,3620,114
|
|
20230829,125800,1442663300,3625,3625,3625,3615,1220
|
|
20230829,125700,1438246290,3625,3625,3625,3625,43
|
|
20230829,125600,1438090415,3630,3630,3630,3630,0
|
|
20230829,125500,1438090415,3630,3615,3630,3615,1666
|
|
20230829,125400,1432052825,3615,3625,3625,3615,3966
|
|
20230829,125300,1417705285,3620,3620,3620,3620,0
|
|
20230829,125200,1417705285,3620,3625,3625,3620,5094
|
|
20230829,125100,1399254700,3630,3630,3630,3630,760
|
|
20230829,125000,1396495900,3630,3635,3635,3630,17
|
|
20230829,124900,1396434110,3635,3635,3635,3635,0
|
|
20230829,124800,1396434110,3635,3635,3635,3635,20
|
|
20230829,124700,1396361410,3635,3635,3635,3635,1100
|
|
20230829,124600,1392362910,3640,3640,3640,3640,4
|
|
20230829,124500,1392348350,3640,3640,3640,3640,0
|
|
20230829,124400,1392348350,3640,3640,3640,3640,1
|
|
20230829,124300,1392344710,3640,3640,3640,3640,5
|
|
20230829,124200,1392326510,3635,3635,3635,3635,6
|
|
20230829,124100,1392304700,3635,3635,3635,3635,500
|
|
20230829,124000,1390487200,3640,3640,3640,3640,5471
|
|
20230829,123900,1370572760,3635,3635,3635,3635,1838
|
|
20230829,123800,1363891630,3635,3635,3635,3635,0
|
|
20230829,123700,1363891630,3635,3635,3635,3635,432
|
|
20230829,123600,1362321310,3635,3635,3635,3635,0
|
|
20230829,123500,1362321310,3635,3635,3635,3635,1
|
|
20230829,123400,1362317675,3625,3630,3630,3625,9452
|
|
20230829,123300,1328020600,3625,3625,3625,3625,434
|
|
20230829,123200,1326447350,3625,3630,3630,3625,910
|
|
20230829,123100,1323148550,3630,3625,3630,3625,510
|
|
20230829,123000,1321299750,3630,3630,3630,3630,10
|
|
20230829,122900,1321263450,3630,3630,3630,3630,3
|
|
20230829,122800,1321252560,3630,3630,3635,3630,2510
|
|
20230829,122700,1312141210,3635,3635,3635,3635,2611
|
|
20230829,122600,1302650225,3635,3635,3635,3635,2
|
|
20230829,122500,1302642955,3635,3625,3635,3625,381
|
|
20230829,122400,1301261120,3620,3620,3620,3620,1556
|
|
20230829,122300,1295628400,3625,3625,3625,3625,260
|
|
20230829,122200,1294685900,3625,3625,3625,3625,2755
|
|
20230829,122100,1284699025,3625,3625,3625,3625,1
|
|
20230829,122000,1284695400,3630,3630,3630,3630,0
|
|
20230829,121900,1284695400,3630,3630,3630,3630,10
|
|
20230829,121800,1284659100,3630,3630,3630,3630,30
|
|
20230829,121700,1284550200,3630,3625,3630,3625,102
|
|
20230829,121600,1284180190,3625,3635,3635,3625,3250
|
|
20230829,121500,1272386860,3635,3635,3635,3635,758
|
|
20230829,121400,1269631530,3635,3635,3635,3635,2
|
|
20230829,121300,1269624260,3635,3635,3635,3635,233
|
|
20230829,121200,1268777305,3635,3635,3635,3635,152
|
|
20230829,121100,1268224785,3635,3630,3635,3630,70
|
|
20230829,121000,1267970475,3635,3635,3635,3630,133
|
|
20230829,120900,1267487035,3635,3640,3640,3635,1161
|
|
20230829,120800,1263265865,3640,3640,3640,3640,0
|
|
20230829,120700,1263265865,3640,3640,3640,3640,0
|
|
20230829,120600,1263265865,3640,3640,3640,3640,381
|
|
20230829,120500,1261879025,3640,3640,3640,3640,3
|
|
20230829,120400,1261868105,3640,3630,3640,3630,1375
|
|
20230829,120300,1256866805,3630,3630,3630,3630,0
|
|
20230829,120200,1256866805,3630,3635,3635,3630,4375
|
|
20230829,120100,1240982810,3635,3635,3635,3635,1811
|
|
20230829,120000,1234399825,3635,3635,3635,3635,72
|
|
20230829,115900,1234138105,3635,3640,3640,3635,4410
|
|
20230829,115800,1218107040,3640,3640,3640,3640,1
|
|
20230829,115700,1218103400,3645,3640,3645,3640,11
|
|
20230829,115600,1218063355,3640,3640,3640,3640,1127
|
|
20230829,115500,1213961075,3640,3640,3640,3640,1002
|
|
20230829,115400,1210313795,3645,3645,3645,3645,6
|
|
20230829,115300,1210291925,3640,3645,3645,3640,70
|
|
20230829,115200,1210036825,3645,3645,3645,3645,307
|
|
20230829,115100,1208917810,3645,3645,3645,3645,2
|
|
20230829,115000,1208910520,3645,3645,3645,3645,0
|
|
20230829,114900,1208910520,3645,3645,3645,3645,501
|
|
20230829,114800,1207084375,3645,3645,3645,3645,1034
|
|
20230829,114700,1203315445,3645,3645,3645,3645,20
|
|
20230829,114600,1203242545,3645,3645,3645,3645,100
|
|
20230829,114500,1202878045,3645,3645,3645,3645,1
|
|
20230829,114400,1202874400,3640,3645,3645,3640,1717
|
|
20230829,114300,1196624495,3640,3645,3645,3640,514
|
|
20230829,114200,1194753455,3640,3640,3645,3640,711
|
|
20230829,114100,1192165410,3645,3640,3645,3640,193
|
|
20230829,114000,1191462375,3645,3640,3645,3640,365
|
|
20230829,113900,1190133725,3640,3645,3645,3640,91
|
|
20230829,113800,1189802480,3640,3640,3645,3640,1040
|
|
20230829,113700,1186016825,3645,3645,3645,3645,1
|
|
20230829,113600,1186013180,3640,3640,3640,3640,1285
|
|
20230829,113500,1181335780,3640,3650,3650,3640,2596
|
|
20230829,113400,1171875340,3650,3645,3650,3645,623
|
|
20230829,113300,1169603775,3645,3640,3645,3640,2514
|
|
20230829,113200,1160449495,3640,3645,3645,3640,1050
|
|
20230829,113100,1156627490,3645,3645,3645,3645,3241
|
|
20230829,113000,1144814045,3650,3650,3650,3650,749
|
|
20230829,112900,1142080195,3650,3655,3655,3650,347
|
|
20230829,112800,1140813635,3655,3645,3655,3645,22
|
|
20230829,112700,1140733235,3645,3645,3645,3645,3
|
|
20230829,112600,1140722300,3645,3655,3655,3645,6249
|
|
20230829,112500,1117904220,3655,3660,3660,3655,3643
|
|
20230829,112400,1104574415,3660,3660,3660,3660,441
|
|
20230829,112300,1102960355,3665,3665,3665,3660,25
|
|
20230829,112200,1102868745,3665,3665,3665,3665,1
|
|
20230829,112100,1102865080,3665,3665,3665,3665,20
|
|
20230829,112000,1102791780,3665,3665,3665,3660,673
|
|
20230829,111900,1100328425,3665,3665,3665,3665,1750
|
|
20230829,111800,1093914675,3665,3670,3670,3665,1601
|
|
20230829,111700,1088039010,3665,3670,3670,3665,256
|
|
20230829,111600,1087099515,3670,3665,3670,3665,312
|
|
20230829,111500,1085956025,3670,3665,3670,3665,1184
|
|
20230829,111400,1081616630,3665,3660,3665,3655,1311
|
|
20230829,111300,1076822650,3660,3665,3665,3660,3647
|
|
20230829,111200,1063472120,3665,3665,3670,3665,545
|
|
20230829,111100,1061472565,3665,3665,3665,3665,1020
|
|
20230829,111000,1057734265,3665,3670,3670,3665,837
|
|
20230829,110900,1054666405,3665,3665,3665,3665,1189
|
|
20230829,110800,1050308720,3665,3665,3665,3665,1300
|
|
20230829,110700,1045544220,3670,3670,3670,3670,27
|
|
20230829,110600,1045445130,3665,3670,3670,3665,101
|
|
20230829,110500,1045074960,3670,3670,3670,3670,1584
|
|
20230829,110400,1039261680,3670,3670,3675,3670,2916
|
|
20230829,110300,1028559950,3670,3670,3670,3670,50
|
|
20230829,110200,1028376450,3670,3680,3680,3670,4583
|
|
20230829,110100,1011553775,3680,3675,3680,3675,369
|
|
20230829,110000,1010197400,3680,3675,3680,3675,1140
|
|
20230829,105900,1006005405,3675,3680,3680,3675,1308
|
|
20230829,105800,1001196470,3680,3680,3685,3680,3627
|
|
20230829,105700,987834450,3685,3670,3685,3670,27109
|
|
20230829,105600,888215755,3665,3670,3670,3660,4699
|
|
20230829,105500,871003125,3655,3650,3670,3650,12811
|
|
20230829,105400,824109005,3650,3645,3650,3645,5359
|
|
20230829,105300,804548760,3645,3645,3645,3640,7706
|
|
20230829,105200,776482345,3645,3645,3645,3645,677
|
|
20230829,105100,774014680,3640,3640,3640,3640,1424
|
|
20230829,105000,768831320,3640,3645,3645,3640,200
|
|
20230829,104900,768102820,3645,3645,3645,3645,0
|
|
20230829,104800,768102820,3645,3640,3645,3640,84
|
|
20230829,104700,767796645,3640,3640,3640,3640,560
|
|
20230829,104600,765758245,3640,3640,3640,3640,0
|
|
20230829,104500,765758245,3640,3640,3640,3640,200
|
|
20230829,104400,765030245,3640,3640,3640,3640,203
|
|
20230829,104300,764291325,3640,3645,3645,3640,126
|
|
20230829,104200,763832150,3645,3640,3645,3635,103
|
|
20230829,104100,763457065,3640,3635,3640,3635,3468
|
|
20230829,104000,750833765,3640,3640,3640,3640,0
|
|
20230829,103900,750833765,3640,3635,3640,3635,258
|
|
20230829,103800,749895690,3635,3635,3635,3635,4
|
|
20230829,103700,749881150,3635,3635,3635,3635,1
|
|
20230829,103600,749877515,3635,3635,3635,3635,49
|
|
20230829,103500,749699400,3625,3635,3635,3625,203
|
|
20230829,103400,748963495,3630,3630,3630,3630,150
|
|
20230829,103300,748418995,3630,3630,3630,3630,648
|
|
20230829,103200,746066755,3630,3630,3630,3625,162
|
|
20230829,103100,745479025,3640,3625,3640,3625,49
|
|
20230829,103000,745301115,3625,3625,3625,3625,1328
|
|
20230829,102900,740487115,3640,3640,3640,3640,0
|
|
20230829,102800,740487115,3640,3640,3640,3625,6606
|
|
20230829,102700,716485290,3640,3635,3640,3635,625
|
|
20230829,102600,714210540,3640,3640,3640,3640,2143
|
|
20230829,102500,706410020,3640,3640,3640,3640,92
|
|
20230829,102400,706075140,3640,3640,3640,3640,153
|
|
20230829,102300,705518220,3640,3640,3640,3640,1
|
|
20230829,102200,705514580,3635,3640,3640,3635,2
|
|
20230829,102100,705507305,3635,3635,3635,3635,70
|
|
20230829,102000,705252855,3635,3635,3635,3635,40
|
|
20230829,101900,705107455,3640,3635,3640,3635,98
|
|
20230829,101800,704750905,3635,3635,3635,3635,726
|
|
20230829,101700,702111895,3640,3630,3640,3630,274
|
|
20230829,101600,701115850,3635,3635,3635,3635,40
|
|
20230829,101500,700970450,3635,3635,3640,3635,786
|
|
20230829,101400,698113335,3635,3640,3640,3635,334
|
|
20230829,101300,696899225,3640,3635,3640,3635,155
|
|
20230829,101200,696335770,3635,3635,3635,3635,377
|
|
20230829,101100,694965375,3640,3640,3640,3640,499
|
|
20230829,101000,693149015,3640,3635,3640,3635,126
|
|
20230829,100900,692690995,3635,3645,3650,3635,496
|
|
20230829,100800,690883350,3640,3640,3645,3640,1008
|
|
20230829,100700,687209230,3640,3640,3640,3640,2033
|
|
20230829,100600,679809110,3640,3640,3640,3630,5982
|
|
20230829,100500,658065530,3640,3640,3640,3640,200
|
|
20230829,100400,657337530,3640,3640,3640,3640,1475
|
|
20230829,100300,651968530,3630,3630,3630,3630,599
|
|
20230829,100200,649794160,3630,3635,3640,3630,3767
|
|
20230829,100100,636085595,3640,3640,3640,3640,666
|
|
20230829,100000,633661355,3635,3630,3635,3630,13928
|
|
20230829,095900,583088185,3625,3630,3630,3625,4032
|
|
20230829,095800,568460420,3630,3630,3635,3630,537
|
|
20230829,095700,566508510,3630,3635,3635,3630,34
|
|
20230829,095600,566384970,3635,3630,3635,3630,29
|
|
20230829,095500,566279560,3630,3630,3640,3630,582
|
|
20230829,095400,564166880,3630,3635,3635,3630,5429
|
|
20230829,095300,544456825,3635,3635,3635,3635,225
|
|
20230829,095200,543638950,3635,3635,3635,3635,389
|
|
20230829,095100,542224935,3635,3640,3640,3635,1086
|
|
20230829,095000,538276215,3640,3635,3640,3630,748
|
|
20230829,094900,535555050,3635,3645,3645,3635,2347
|
|
20230829,094800,527022705,3640,3645,3645,3640,2186
|
|
20230829,094700,519065655,3650,3650,3650,3645,1456
|
|
20230829,094600,513758005,3650,3650,3650,3645,300
|
|
20230829,094500,512663505,3650,3650,3650,3650,102
|
|
20230829,094400,512291205,3645,3640,3645,3640,3012
|
|
20230829,094300,501313590,3640,3645,3645,3640,338
|
|
20230829,094200,500081585,3640,3635,3640,3635,3252
|
|
20230829,094100,488244330,3635,3635,3635,3635,852
|
|
20230829,094000,485147310,3635,3635,3635,3635,2218
|
|
20230829,093900,477084880,3635,3635,3640,3635,8987
|
|
20230829,093800,444417110,3630,3630,3630,3630,250
|
|
20230829,093700,443509610,3630,3635,3635,3630,1265
|
|
20230829,093600,438913250,3635,3635,3635,3635,420
|
|
20230829,093500,437386550,3635,3630,3635,3630,253
|
|
20230829,093400,436468095,3625,3630,3630,3625,2097
|
|
20230829,093300,428865035,3630,3640,3640,3630,4065
|
|
20230829,093200,414096755,3640,3630,3640,3630,107
|
|
20230829,093100,413707925,3640,3635,3640,3630,4102
|
|
20230829,093000,398807140,3630,3630,3630,3630,1267
|
|
20230829,092900,394207930,3630,3630,3630,3630,315
|
|
20230829,092800,393064480,3630,3635,3635,3630,580
|
|
20230829,092700,390956440,3635,3630,3635,3625,2909
|
|
20230829,092600,380394785,3630,3630,3630,3630,3373
|
|
20230829,092500,368150795,3630,3630,3635,3630,491
|
|
20230829,092400,366367125,3630,3635,3635,3630,883
|
|
20230829,092300,363161830,3635,3635,3640,3635,1688
|
|
20230829,092200,357019960,3640,3630,3640,3630,8021
|
|
20230829,092100,327865605,3630,3630,3630,3625,2976
|
|
20230829,092000,317076530,3625,3625,3630,3625,3277
|
|
20230829,091900,305183695,3625,3625,3630,3625,1108
|
|
20230829,091800,301167185,3630,3625,3630,3625,1143
|
|
20230829,091700,297018350,3625,3620,3625,3620,14416
|
|
20230829,091600,244821095,3620,3620,3620,3615,3202
|
|
20230829,091500,233232700,3610,3605,3620,3605,5011
|
|
20230829,091400,215107695,3605,3605,3605,3605,1018
|
|
20230829,091300,211437805,3605,3610,3615,3595,919
|
|
20230829,091200,208126545,3610,3615,3615,3610,6927
|
|
20230829,091100,183097745,3610,3600,3610,3595,3915
|
|
20230829,091000,168985685,3585,3585,3600,3585,11405
|
|
20230829,090900,128045965,3590,3595,3595,3590,4665
|
|
20230829,090800,111288030,3595,3585,3600,3580,6266
|
|
20230829,090700,88743540,3580,3580,3590,3580,1484
|
|
20230829,090600,83417110,3575,3580,3590,3575,2026
|
|
20230829,090500,76146995,3570,3565,3570,3565,3300
|
|
20230829,090400,64379675,3560,3560,3560,3560,995
|
|
20230829,090300,60837475,3560,3585,3585,3560,9471
|
|
20230829,090200,27008595,3590,3590,3590,3590,129
|
|
20230829,090100,26545485,3590,3590,3590,3590,1228
|
|
20230829,090000,22136965,3600,3585,3600,3585,6165
|