629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,192600,3182704105,3725,3725,3725,3725,4380
|
|
20230817,192500,3182704105,3725,3725,3725,3725,0
|
|
20230817,192400,3182704105,3725,3725,3725,3725,0
|
|
20230817,192300,3182704105,3725,3725,3725,3725,0
|
|
20230817,192200,3182704105,3725,3725,3725,3725,0
|
|
20230817,192100,3182704105,3725,3725,3725,3725,0
|
|
20230817,192000,3182704105,3725,3725,3725,3725,0
|
|
20230817,191900,3182704105,3725,3725,3725,3725,0
|
|
20230817,191800,3182704105,3725,3725,3725,3725,0
|
|
20230817,191700,3182704105,3725,3725,3725,3725,0
|
|
20230817,191600,3182704105,3725,3725,3725,3725,0
|
|
20230817,191500,3182704105,3725,3725,3725,3725,0
|
|
20230817,191400,3182704105,3725,3725,3725,3725,0
|
|
20230817,191300,3182704105,3725,3725,3725,3725,0
|
|
20230817,191200,3182704105,3725,3725,3725,3725,0
|
|
20230817,191100,3182704105,3725,3725,3725,3725,0
|
|
20230817,191000,3182704105,3725,3725,3725,3725,0
|
|
20230817,190900,3182704105,3725,3725,3725,3725,0
|
|
20230817,190800,3182704105,3725,3725,3725,3725,0
|
|
20230817,190700,3182704105,3725,3725,3725,3725,0
|
|
20230817,190600,3182704105,3725,3725,3725,3725,0
|
|
20230817,190500,3182704105,3725,3725,3725,3725,0
|
|
20230817,190400,3182704105,3725,3725,3725,3725,0
|
|
20230817,190300,3182704105,3725,3725,3725,3725,0
|
|
20230817,190200,3182704105,3725,3725,3725,3725,0
|
|
20230817,190100,3182704105,3725,3725,3725,3725,0
|
|
20230817,190000,3182704105,3725,3725,3725,3725,0
|
|
20230817,185900,3182704105,3725,3725,3725,3725,0
|
|
20230817,185800,3182704105,3725,3725,3725,3725,0
|
|
20230817,185700,3182704105,3725,3725,3725,3725,0
|
|
20230817,185600,3182704105,3725,3725,3725,3725,4380
|
|
20230817,185500,3182704105,3725,3725,3725,3725,0
|
|
20230817,185400,3182704105,3725,3725,3725,3725,0
|
|
20230817,185300,3182704105,3725,3725,3725,3725,0
|
|
20230817,185200,3182704105,3725,3725,3725,3725,0
|
|
20230817,185100,3182704105,3725,3725,3725,3725,0
|
|
20230817,185000,3182704105,3725,3725,3725,3725,0
|
|
20230817,184900,3182704105,3725,3725,3725,3725,0
|
|
20230817,184800,3182704105,3725,3725,3725,3725,0
|
|
20230817,184700,3182704105,3725,3725,3725,3725,0
|
|
20230817,184600,3182704105,3725,3725,3725,3725,0
|
|
20230817,184500,3182704105,3725,3725,3725,3725,0
|
|
20230817,184400,3182704105,3725,3725,3725,3725,0
|
|
20230817,184300,3182704105,3725,3725,3725,3725,0
|
|
20230817,184200,3182704105,3725,3725,3725,3725,0
|
|
20230817,184100,3182704105,3725,3725,3725,3725,0
|
|
20230817,184000,3182704105,3725,3725,3725,3725,0
|
|
20230817,183900,3182704105,3725,3725,3725,3725,0
|
|
20230817,183800,3182704105,3725,3725,3725,3725,0
|
|
20230817,183700,3182704105,3725,3725,3725,3725,0
|
|
20230817,183600,3182704105,3725,3725,3725,3725,0
|
|
20230817,183500,3182704105,3725,3725,3725,3725,0
|
|
20230817,183400,3182704105,3725,3725,3725,3725,0
|
|
20230817,183300,3182704105,3725,3725,3725,3725,0
|
|
20230817,183200,3182704105,3725,3725,3725,3725,0
|
|
20230817,183100,3182704105,3725,3725,3725,3725,0
|
|
20230817,183000,3182704105,3725,3725,3725,3725,0
|
|
20230817,182900,3182704105,3725,3725,3725,3725,0
|
|
20230817,182800,3182704105,3725,3725,3725,3725,0
|
|
20230817,182700,3182704105,3725,3725,3725,3725,0
|
|
20230817,182600,3182704105,3725,3725,3725,3725,4380
|
|
20230817,182500,3182704105,3725,3725,3725,3725,0
|
|
20230817,182400,3182704105,3725,3725,3725,3725,0
|
|
20230817,182300,3182704105,3725,3725,3725,3725,0
|
|
20230817,182200,3182704105,3725,3725,3725,3725,0
|
|
20230817,182100,3182704105,3725,3725,3725,3725,0
|
|
20230817,182000,3182704105,3725,3725,3725,3725,0
|
|
20230817,181900,3182704105,3725,3725,3725,3725,0
|
|
20230817,181800,3182704105,3725,3725,3725,3725,0
|
|
20230817,181700,3182704105,3725,3725,3725,3725,0
|
|
20230817,181600,3182704105,3725,3725,3725,3725,0
|
|
20230817,181500,3182704105,3725,3725,3725,3725,0
|
|
20230817,181400,3182704105,3725,3725,3725,3725,0
|
|
20230817,181300,3182704105,3725,3725,3725,3725,0
|
|
20230817,181200,3182704105,3725,3725,3725,3725,0
|
|
20230817,181100,3182704105,3725,3725,3725,3725,0
|
|
20230817,181000,3182704105,3725,3725,3725,3725,0
|
|
20230817,180900,3182704105,3725,3725,3725,3725,0
|
|
20230817,180800,3182704105,3725,3725,3725,3725,0
|
|
20230817,180700,3182704105,3725,3725,3725,3725,0
|
|
20230817,180600,3182704105,3725,3725,3725,3725,0
|
|
20230817,180500,3182704105,3725,3725,3725,3725,0
|
|
20230817,180400,3182704105,3725,3725,3725,3725,0
|
|
20230817,180300,3182704105,3725,3725,3725,3725,0
|
|
20230817,180200,3182704105,3725,3725,3725,3725,0
|
|
20230817,180100,3182704105,3725,3725,3725,3725,0
|
|
20230817,180000,3182704105,3725,3725,3725,3725,0
|
|
20230817,175900,3182704105,3725,3725,3725,3725,0
|
|
20230817,175800,3182704105,3725,3725,3725,3725,0
|
|
20230817,175700,3182704105,3725,3725,3725,3725,0
|
|
20230817,175600,3182704105,3725,3725,3725,3725,4380
|
|
20230817,175500,3182704105,3725,3725,3725,3725,0
|
|
20230817,175400,3182704105,3725,3725,3725,3725,0
|
|
20230817,175300,3182704105,3725,3725,3725,3725,0
|
|
20230817,175200,3182704105,3725,3725,3725,3725,0
|
|
20230817,175100,3182704105,3725,3725,3725,3725,0
|
|
20230817,175000,3182704105,3725,3725,3725,3725,0
|
|
20230817,174900,3182704105,3725,3725,3725,3725,0
|
|
20230817,174800,3182704105,3725,3725,3725,3725,0
|
|
20230817,174700,3182704105,3725,3725,3725,3725,0
|
|
20230817,174600,3182704105,3725,3725,3725,3725,0
|
|
20230817,174500,3182704105,3725,3725,3725,3725,0
|
|
20230817,174400,3182704105,3725,3725,3725,3725,0
|
|
20230817,174300,3182704105,3725,3725,3725,3725,0
|
|
20230817,174200,3182704105,3725,3725,3725,3725,0
|
|
20230817,174100,3182704105,3725,3725,3725,3725,0
|
|
20230817,174000,3182704105,3725,3725,3725,3725,0
|
|
20230817,173900,3182704105,3725,3725,3725,3725,0
|
|
20230817,173800,3182704105,3725,3725,3725,3725,0
|
|
20230817,173700,3182704105,3725,3725,3725,3725,0
|
|
20230817,173600,3182704105,3725,3725,3725,3725,0
|
|
20230817,173500,3182704105,3725,3725,3725,3725,0
|
|
20230817,173400,3182704105,3725,3725,3725,3725,0
|
|
20230817,173300,3182704105,3725,3725,3725,3725,0
|
|
20230817,173200,3182704105,3725,3725,3725,3725,0
|
|
20230817,173100,3182704105,3725,3725,3725,3725,0
|
|
20230817,173000,3182704105,3725,3725,3725,3725,0
|
|
20230817,172900,3182704105,3725,3725,3725,3725,0
|
|
20230817,172800,3182704105,3725,3725,3725,3725,0
|
|
20230817,172700,3182704105,3725,3725,3725,3725,0
|
|
20230817,172600,3182704105,3725,3725,3725,3725,4380
|
|
20230817,172500,3182704105,3725,3725,3725,3725,0
|
|
20230817,172400,3182704105,3725,3725,3725,3725,0
|
|
20230817,172300,3182704105,3725,3725,3725,3725,0
|
|
20230817,172200,3182704105,3725,3725,3725,3725,0
|
|
20230817,172100,3182704105,3725,3725,3725,3725,0
|
|
20230817,172000,3182704105,3725,3725,3725,3725,0
|
|
20230817,171900,3182704105,3725,3725,3725,3725,0
|
|
20230817,171800,3182704105,3725,3725,3725,3725,0
|
|
20230817,171700,3182704105,3725,3725,3725,3725,0
|
|
20230817,171600,3182704105,3725,3725,3725,3725,0
|
|
20230817,171500,3182704105,3725,3725,3725,3725,0
|
|
20230817,171400,3182704105,3725,3725,3725,3725,0
|
|
20230817,171300,3182704105,3725,3725,3725,3725,0
|
|
20230817,171200,3182704105,3725,3725,3725,3725,0
|
|
20230817,171100,3182704105,3725,3725,3725,3725,0
|
|
20230817,171000,3182704105,3725,3725,3725,3725,0
|
|
20230817,170900,3182704105,3725,3725,3725,3725,0
|
|
20230817,170800,3182704105,3725,3725,3725,3725,0
|
|
20230817,170700,3182704105,3725,3725,3725,3725,0
|
|
20230817,170600,3182704105,3725,3725,3725,3725,0
|
|
20230817,170500,3182704105,3725,3725,3725,3725,0
|
|
20230817,170400,3182704105,3725,3725,3725,3725,0
|
|
20230817,170300,3182704105,3725,3725,3725,3725,0
|
|
20230817,170200,3182704105,3725,3725,3725,3725,0
|
|
20230817,170100,3182704105,3725,3725,3725,3725,0
|
|
20230817,170000,3182704105,3725,3725,3725,3725,0
|
|
20230817,165900,3182704105,3725,3725,3725,3725,0
|
|
20230817,165800,3182704105,3725,3725,3725,3725,0
|
|
20230817,165700,3182704105,3725,3725,3725,3725,0
|
|
20230817,165600,3182704105,3725,3725,3725,3725,4380
|
|
20230817,165500,3182704105,3725,3725,3725,3725,0
|
|
20230817,165400,3182704105,3725,3725,3725,3725,0
|
|
20230817,165300,3182704105,3725,3725,3725,3725,0
|
|
20230817,165200,3182704105,3725,3725,3725,3725,0
|
|
20230817,165100,3182704105,3725,3725,3725,3725,0
|
|
20230817,165000,3182704105,3725,3725,3725,3725,0
|
|
20230817,164900,3182704105,3725,3725,3725,3725,0
|
|
20230817,164800,3182704105,3725,3725,3725,3725,0
|
|
20230817,164700,3182704105,3725,3725,3725,3725,0
|
|
20230817,164600,3182704105,3725,3725,3725,3725,0
|
|
20230817,164500,3182704105,3725,3725,3725,3725,0
|
|
20230817,164400,3182704105,3725,3725,3725,3725,0
|
|
20230817,164300,3182704105,3725,3725,3725,3725,0
|
|
20230817,164200,3182704105,3725,3725,3725,3725,0
|
|
20230817,164100,3182704105,3725,3725,3725,3725,0
|
|
20230817,164000,3182704105,3725,3725,3725,3725,0
|
|
20230817,163900,3182704105,3725,3725,3725,3725,0
|
|
20230817,163800,3182704105,3725,3725,3725,3725,0
|
|
20230817,163700,3182704105,3725,3725,3725,3725,0
|
|
20230817,163600,3182704105,3725,3725,3725,3725,0
|
|
20230817,163500,3182704105,3725,3725,3725,3725,0
|
|
20230817,163400,3182704105,3725,3725,3725,3725,0
|
|
20230817,163300,3182704105,3725,3725,3725,3725,0
|
|
20230817,163200,3182704105,3725,3725,3725,3725,0
|
|
20230817,163100,3182704105,3725,3725,3725,3725,0
|
|
20230817,163000,3182704105,3725,3725,3725,3725,0
|
|
20230817,162900,3182704105,3725,3725,3725,3725,0
|
|
20230817,162800,3182704105,3725,3725,3725,3725,0
|
|
20230817,162700,3182704105,3725,3725,3725,3725,0
|
|
20230817,162600,3182704105,3725,3725,3725,3725,4380
|
|
20230817,162500,3182704105,3725,3725,3725,3725,0
|
|
20230817,162400,3182704105,3725,3725,3725,3725,0
|
|
20230817,162300,3182704105,3725,3725,3725,3725,0
|
|
20230817,162200,3182704105,3725,3725,3725,3725,0
|
|
20230817,162100,3182704105,3725,3725,3725,3725,0
|
|
20230817,162000,3182704105,3725,3725,3725,3725,0
|
|
20230817,161900,3182704105,3725,3725,3725,3725,0
|
|
20230817,161800,3182704105,3725,3725,3725,3725,0
|
|
20230817,161700,3182704105,3725,3725,3725,3725,0
|
|
20230817,161600,3182704105,3725,3725,3725,3725,0
|
|
20230817,161500,3182704105,3725,3725,3725,3725,0
|
|
20230817,161400,3182704105,3725,3725,3725,3725,0
|
|
20230817,161300,3182704105,3725,3725,3725,3725,0
|
|
20230817,161200,3182704105,3725,3725,3725,3725,0
|
|
20230817,161100,3182704105,3725,3725,3725,3725,0
|
|
20230817,161000,3182704105,3725,3725,3725,3725,0
|
|
20230817,160900,3182704105,3725,3725,3725,3725,0
|
|
20230817,160800,3182704105,3725,3725,3725,3725,0
|
|
20230817,160700,3182704105,3725,3725,3725,3725,0
|
|
20230817,160600,3182704105,3725,3725,3725,3725,0
|
|
20230817,160500,3182704105,3725,3725,3725,3725,0
|
|
20230817,160400,3182704105,3725,3725,3725,3725,0
|
|
20230817,160300,3182704105,3725,3725,3725,3725,0
|
|
20230817,160200,3182704105,3725,3725,3725,3725,0
|
|
20230817,160100,3182704105,3725,3725,3725,3725,0
|
|
20230817,160000,3182704105,3725,3725,3725,3725,0
|
|
20230817,155900,3182704105,3725,3725,3725,3725,0
|
|
20230817,155800,3182704105,3725,3725,3725,3725,0
|
|
20230817,155700,3182704105,3725,3725,3725,3725,0
|
|
20230817,155600,3182704105,3725,3725,3725,3725,4380
|
|
20230817,155500,3182704105,3725,3725,3725,3725,0
|
|
20230817,155400,3182704105,3725,3725,3725,3725,0
|
|
20230817,155300,3182704105,3725,3725,3725,3725,0
|
|
20230817,155200,3182704105,3725,3725,3725,3725,0
|
|
20230817,155100,3182704105,3725,3725,3725,3725,0
|
|
20230817,155000,3182704105,3725,3725,3725,3725,0
|
|
20230817,154900,3182704105,3725,3725,3725,3725,0
|
|
20230817,154800,3182704105,3725,3725,3725,3725,0
|
|
20230817,154700,3182704105,3725,3725,3725,3725,0
|
|
20230817,154600,3182704105,3725,3725,3725,3725,0
|
|
20230817,154500,3182704105,3725,3725,3725,3725,0
|
|
20230817,154400,3182704105,3725,3725,3725,3725,0
|
|
20230817,154300,3182704105,3725,3725,3725,3725,0
|
|
20230817,154200,3182704105,3725,3725,3725,3725,0
|
|
20230817,154100,3182704105,3725,3725,3725,3725,0
|
|
20230817,154000,3182704105,3725,3725,3725,3725,0
|
|
20230817,153900,3182704105,3725,3725,3725,3725,0
|
|
20230817,153800,3182704105,3725,3725,3725,3725,0
|
|
20230817,153700,3182704105,3725,3725,3725,3725,0
|
|
20230817,153600,3182704105,3725,3725,3725,3725,0
|
|
20230817,153500,3182704105,3725,3725,3725,3725,0
|
|
20230817,153400,3182704105,3725,3725,3725,3725,0
|
|
20230817,153300,3182704105,3725,3725,3725,3725,0
|
|
20230817,153200,3182704105,3725,3725,3725,3725,0
|
|
20230817,153100,3182704105,3725,3725,3725,3725,0
|
|
20230817,153000,3182704105,3725,3725,3725,3725,4380
|
|
20230817,152900,3166388605,3735,3735,3735,3735,0
|
|
20230817,152800,3166388605,3735,3735,3735,3735,0
|
|
20230817,152700,3166388605,3735,3735,3735,3735,0
|
|
20230817,152600,3166388605,3735,3735,3735,3735,0
|
|
20230817,152500,3166388605,3735,3735,3735,3735,0
|
|
20230817,152400,3166388605,3735,3735,3735,3735,0
|
|
20230817,152300,3166388605,3735,3735,3735,3735,0
|
|
20230817,152200,3166388605,3735,3735,3735,3735,0
|
|
20230817,152100,3166388605,3735,3735,3735,3735,0
|
|
20230817,152000,3166388605,3735,3735,3735,3735,0
|
|
20230817,151900,3166388605,3735,3735,3735,3715,246
|
|
20230817,151800,3165474630,3715,3710,3715,3700,5846
|
|
20230817,151700,3143840845,3710,3720,3720,3710,788
|
|
20230817,151600,3140911915,3715,3720,3730,3715,571
|
|
20230817,151500,3138785835,3715,3705,3725,3705,2361
|
|
20230817,151400,3130005700,3705,3705,3710,3700,1392
|
|
20230817,151300,3124850280,3700,3710,3710,3700,1364
|
|
20230817,151200,3119796485,3705,3705,3710,3705,460
|
|
20230817,151100,3118090730,3705,3710,3710,3705,1226
|
|
20230817,151000,3113546380,3705,3705,3705,3700,304
|
|
20230817,150900,3112420300,3710,3710,3710,3705,873
|
|
20230817,150800,3109184065,3720,3715,3720,3710,1048
|
|
20230817,150700,3105291930,3715,3710,3725,3710,374
|
|
20230817,150600,3103902615,3710,3710,3715,3705,1948
|
|
20230817,150500,3096682255,3715,3720,3720,3710,918
|
|
20230817,150400,3093268390,3715,3720,3720,3710,837
|
|
20230817,150300,3090158350,3730,3720,3730,3720,442
|
|
20230817,150200,3088513490,3720,3720,3725,3720,1527
|
|
20230817,150100,3082828695,3720,3725,3735,3720,262
|
|
20230817,150000,3081852565,3735,3735,3740,3735,782
|
|
20230817,145900,3078931790,3735,3730,3740,3720,1812
|
|
20230817,145800,3072168005,3730,3730,3730,3730,886
|
|
20230817,145700,3068863225,3730,3735,3735,3730,812
|
|
20230817,145600,3065831555,3735,3735,3740,3735,837
|
|
20230817,145500,3062702025,3740,3750,3750,3740,871
|
|
20230817,145400,3059442715,3750,3755,3760,3750,1882
|
|
20230817,145300,3052372605,3750,3735,3755,3735,2145
|
|
20230817,145200,3044342130,3735,3720,3750,3720,3491
|
|
20230817,145100,3031299445,3725,3725,3730,3715,2243
|
|
20230817,145000,3022941960,3730,3710,3730,3710,1149
|
|
20230817,144900,3018666685,3720,3715,3720,3710,1647
|
|
20230817,144800,3012549315,3710,3710,3710,3705,1631
|
|
20230817,144700,3006499710,3710,3710,3710,3710,690
|
|
20230817,144600,3003939810,3710,3715,3720,3700,4185
|
|
20230817,144500,2988427450,3710,3705,3710,3705,521
|
|
20230817,144400,2986496935,3705,3705,3710,3700,1151
|
|
20230817,144300,2982231185,3715,3700,3715,3700,1032
|
|
20230817,144200,2978406670,3700,3700,3705,3700,539
|
|
20230817,144100,2976411625,3700,3700,3715,3700,2220
|
|
20230817,144000,2968182855,3695,3695,3700,3695,1604
|
|
20230817,143900,2962253195,3695,3690,3695,3685,916
|
|
20230817,143800,2958872680,3690,3690,3690,3690,257
|
|
20230817,143700,2957924350,3690,3690,3690,3690,1514
|
|
20230817,143600,2952337690,3690,3695,3695,3690,2647
|
|
20230817,143500,2942557245,3695,3690,3695,3690,526
|
|
20230817,143400,2940614005,3690,3690,3695,3690,1282
|
|
20230817,143300,2935880555,3690,3695,3700,3690,4229
|
|
20230817,143200,2920253860,3695,3695,3700,3695,505
|
|
20230817,143100,2918387860,3700,3700,3700,3700,732
|
|
20230817,143000,2915679460,3700,3710,3715,3700,876
|
|
20230817,142900,2912433605,3710,3700,3710,3700,757
|
|
20230817,142800,2909626750,3700,3700,3705,3695,1391
|
|
20230817,142700,2904476595,3695,3695,3700,3695,500
|
|
20230817,142600,2902628555,3695,3700,3705,3695,1442
|
|
20230817,142500,2897293765,3695,3700,3700,3695,1018
|
|
20230817,142400,2893530295,3705,3700,3705,3700,386
|
|
20230817,142300,2892101650,3700,3700,3710,3700,3042
|
|
20230817,142200,2880838920,3700,3700,3705,3700,1183
|
|
20230817,142100,2876457320,3700,3690,3700,3685,1439
|
|
20230817,142000,2871140445,3690,3690,3695,3690,364
|
|
20230817,141900,2869796320,3695,3690,3695,3690,923
|
|
20230817,141800,2866390185,3690,3695,3695,3690,1951
|
|
20230817,141700,2859187375,3695,3690,3695,3690,653
|
|
20230817,141600,2856776410,3690,3690,3695,3690,724
|
|
20230817,141500,2854103360,3690,3695,3700,3690,1253
|
|
20230817,141400,2849473845,3695,3695,3695,3695,573
|
|
20230817,141300,2847356610,3695,3695,3700,3695,4097
|
|
20230817,141200,2832201640,3695,3695,3695,3685,1533
|
|
20230817,141100,2826542365,3695,3690,3695,3690,699
|
|
20230817,141000,2823960545,3690,3690,3695,3690,643
|
|
20230817,140900,2821585630,3690,3690,3690,3690,1346
|
|
20230817,140800,2816618890,3690,3690,3695,3690,990
|
|
20230817,140700,2812965560,3690,3685,3690,3685,1110
|
|
20230817,140600,2808873905,3685,3690,3690,3685,597
|
|
20230817,140500,2806673805,3700,3685,3700,3685,1063
|
|
20230817,140400,2802754685,3690,3695,3695,3690,776
|
|
20230817,140300,2799889135,3695,3690,3695,3690,981
|
|
20230817,140200,2796264910,3690,3700,3700,3690,6281
|
|
20230817,140100,2773055470,3710,3715,3715,3695,3260
|
|
20230817,140000,2760981890,3710,3675,3725,3655,62276
|
|
20230817,135900,2532238350,3675,3680,3685,3675,934
|
|
20230817,135800,2528801760,3680,3675,3680,3675,730
|
|
20230817,135700,2526117805,3675,3680,3685,3670,6116
|
|
20230817,135600,2503628950,3680,3680,3680,3675,1077
|
|
20230817,135500,2499667530,3675,3675,3675,3670,2204
|
|
20230817,135400,2491569940,3675,3675,3675,3675,798
|
|
20230817,135300,2488637290,3675,3675,3680,3675,853
|
|
20230817,135200,2485502505,3675,3685,3685,3675,2699
|
|
20230817,135100,2475571780,3680,3685,3685,3680,526
|
|
20230817,135000,2473634980,3685,3680,3685,3680,1481
|
|
20230817,134900,2468178875,3680,3685,3685,3680,743
|
|
20230817,134800,2465441645,3685,3685,3685,3685,754
|
|
20230817,134700,2462663155,3685,3685,3695,3685,496
|
|
20230817,134600,2460835330,3685,3690,3690,3685,860
|
|
20230817,134500,2457664100,3690,3690,3695,3685,889
|
|
20230817,134400,2454383705,3690,3695,3695,3690,592
|
|
20230817,134300,2452196705,3690,3695,3695,3685,769
|
|
20230817,134200,2449359730,3695,3695,3695,3695,754
|
|
20230817,134100,2446573700,3695,3695,3695,3695,623
|
|
20230817,134000,2444271715,3695,3690,3695,3690,614
|
|
20230817,133900,2442003820,3685,3695,3695,3685,570
|
|
20230817,133800,2439899550,3695,3700,3700,3690,1774
|
|
20230817,133700,2433340040,3690,3690,3710,3690,6844
|
|
20230817,133600,2408069380,3690,3720,3735,3690,7332
|
|
20230817,133500,2380838435,3705,3695,3720,3695,3153
|
|
20230817,133400,2369139125,3695,3700,3700,3695,852
|
|
20230817,133300,2365987305,3705,3720,3720,3705,752
|
|
20230817,133200,2363191730,3735,3735,3755,3720,9913
|
|
20230817,133100,2326029955,3735,3715,3750,3715,10151
|
|
20230817,133000,2287989395,3735,3695,3750,3695,10248
|
|
20230817,132900,2249685645,3690,3685,3695,3685,967
|
|
20230817,132800,2246117640,3685,3700,3700,3685,1068
|
|
20230817,132700,2242177110,3700,3700,3715,3700,1370
|
|
20230817,132600,2237094595,3700,3700,3700,3700,261
|
|
20230817,132500,2236128895,3700,3700,3700,3700,1094
|
|
20230817,132400,2232081095,3700,3700,3700,3700,684
|
|
20230817,132300,2229550295,3700,3700,3700,3700,183
|
|
20230817,132200,2228873195,3700,3705,3705,3700,994
|
|
20230817,132100,2225194300,3705,3700,3715,3700,1305
|
|
20230817,132000,2220358850,3700,3700,3710,3690,988
|
|
20230817,131900,2216704810,3705,3710,3720,3700,1265
|
|
20230817,131800,2212015915,3715,3690,3725,3690,9335
|
|
20230817,131700,2177485020,3695,3685,3700,3685,583
|
|
20230817,131600,2175333245,3685,3680,3690,3680,916
|
|
20230817,131500,2171959570,3680,3680,3690,3680,2243
|
|
20230817,131400,2163696135,3680,3685,3685,3680,692
|
|
20230817,131300,2161147800,3685,3690,3690,3685,1034
|
|
20230817,131200,2157335100,3690,3690,3690,3690,127
|
|
20230817,131100,2156866470,3695,3690,3695,3685,921
|
|
20230817,131000,2153468810,3690,3700,3700,3685,1141
|
|
20230817,130900,2149256260,3690,3680,3705,3680,966
|
|
20230817,130800,2145688865,3675,3685,3685,3670,85
|
|
20230817,130700,2145376565,3675,3685,3685,3670,1436
|
|
20230817,130600,2140091860,3680,3685,3700,3675,1144
|
|
20230817,130500,2135877115,3685,3680,3685,3680,243
|
|
20230817,130400,2134981960,3680,3680,3680,3675,812
|
|
20230817,130300,2131994235,3680,3685,3685,3680,628
|
|
20230817,130200,2129682505,3685,3685,3695,3685,592
|
|
20230817,130100,2127499505,3685,3680,3690,3680,338
|
|
20230817,130000,2126252835,3685,3685,3700,3685,1764
|
|
20230817,125900,2119738365,3690,3680,3690,3675,891
|
|
20230817,125800,2116459295,3680,3675,3715,3675,2511
|
|
20230817,125700,2107171565,3675,3675,3680,3670,846
|
|
20230817,125600,2104063065,3675,3680,3680,3675,727
|
|
20230817,125500,2101389585,3680,3680,3680,3670,1569
|
|
20230817,125400,2095615865,3680,3685,3685,3680,418
|
|
20230817,125300,2094077515,3685,3685,3685,3680,3336
|
|
20230817,125200,2081785210,3685,3685,3685,3685,1584
|
|
20230817,125100,2075948170,3690,3690,3690,3685,1291
|
|
20230817,125000,2071185800,3690,3690,3695,3690,683
|
|
20230817,124900,2068663215,3690,3680,3710,3680,964
|
|
20230817,124800,2065105560,3680,3690,3690,3680,972
|
|
20230817,124700,2061524300,3695,3670,3695,3670,7510
|
|
20230817,124600,2033828275,3665,3665,3665,3665,531
|
|
20230817,124500,2031882160,3665,3665,3670,3660,949
|
|
20230817,124400,2028404615,3665,3665,3670,3665,656
|
|
20230817,124300,2025997875,3660,3660,3665,3660,135
|
|
20230817,124200,2025503725,3660,3670,3670,3660,752
|
|
20230817,124100,2022748770,3670,3670,3685,3665,2473
|
|
20230817,124000,2013649265,3660,3655,3660,3655,504
|
|
20230817,123900,2011805720,3655,3655,3655,3650,2371
|
|
20230817,123800,2003139870,3655,3660,3660,3655,965
|
|
20230817,123700,1999612070,3655,3655,3665,3655,1554
|
|
20230817,123600,1993925510,3655,3645,3655,3640,1722
|
|
20230817,123500,1987644770,3645,3645,3650,3645,535
|
|
20230817,123400,1985694555,3650,3640,3660,3640,3088
|
|
20230817,123300,1974405145,3640,3645,3645,3640,2768
|
|
20230817,123200,1964317200,3645,3630,3645,3630,1824
|
|
20230817,123100,1957674950,3630,3625,3635,3625,834
|
|
20230817,123000,1954647835,3625,3625,3630,3620,597
|
|
20230817,122900,1952483370,3625,3615,3635,3615,1628
|
|
20230817,122800,1946576525,3615,3615,3615,3615,377
|
|
20230817,122700,1945213670,3615,3610,3615,3610,647
|
|
20230817,122600,1942874800,3610,3615,3615,3610,1105
|
|
20230817,122500,1938881375,3605,3610,3620,3605,7482
|
|
20230817,122400,1911899215,3610,3610,3610,3610,360
|
|
20230817,122300,1910599615,3610,3610,3615,3610,1438
|
|
20230817,122200,1905407210,3610,3615,3615,3610,518
|
|
20230817,122100,1903535915,3615,3615,3615,3610,870
|
|
20230817,122000,1900391260,3615,3620,3620,3615,984
|
|
20230817,121900,1896834070,3615,3605,3615,3605,3312
|
|
20230817,121800,1884875995,3605,3610,3610,3605,172
|
|
20230817,121700,1884255270,3610,3610,3610,3605,760
|
|
20230817,121600,1881512440,3610,3605,3610,3605,782
|
|
20230817,121500,1878692660,3605,3610,3610,3605,5466
|
|
20230817,121400,1858961860,3610,3610,3615,3610,802
|
|
20230817,121300,1856066630,3610,3610,3615,3610,516
|
|
20230817,121200,1854203845,3610,3615,3615,3610,583
|
|
20230817,121100,1852099200,3610,3605,3610,3605,871
|
|
20230817,121000,1848958235,3605,3605,3610,3605,691
|
|
20230817,120900,1846467165,3605,3605,3605,3605,747
|
|
20230817,120800,1843774230,3605,3605,3605,3605,1062
|
|
20230817,120700,1839945720,3605,3605,3610,3605,503
|
|
20230817,120600,1838132060,3610,3610,3610,3605,586
|
|
20230817,120500,1836017650,3605,3610,3610,3605,1234
|
|
20230817,120400,1831566300,3610,3605,3610,3605,3234
|
|
20230817,120300,1819907335,3610,3610,3610,3605,1229
|
|
20230817,120200,1815474445,3610,3605,3610,3605,1076
|
|
20230817,120100,1811594595,3605,3605,3610,3605,512
|
|
20230817,120000,1809747445,3605,3610,3610,3605,204
|
|
20230817,115900,1809011400,3605,3600,3605,3600,763
|
|
20230817,115800,1806261150,3600,3600,3605,3600,1180
|
|
20230817,115700,1802013145,3610,3600,3615,3600,412
|
|
20230817,115600,1800528370,3605,3605,3605,3600,303
|
|
20230817,115500,1799436930,3605,3600,3605,3595,923
|
|
20230817,115400,1796111775,3600,3600,3605,3600,869
|
|
20230817,115300,1792980580,3600,3600,3605,3600,689
|
|
20230817,115200,1790499680,3600,3610,3615,3600,3247
|
|
20230817,115100,1778787545,3610,3590,3610,3590,1557
|
|
20230817,115000,1773176010,3595,3610,3615,3595,31034
|
|
20230817,114900,1661439005,3610,3615,3615,3610,3480
|
|
20230817,114800,1648875820,3620,3610,3620,3610,575
|
|
20230817,114700,1646797525,3610,3620,3620,3610,900
|
|
20230817,114600,1643544630,3620,3625,3625,3620,1749
|
|
20230817,114500,1637204755,3625,3625,3625,3625,463
|
|
20230817,114400,1635526380,3625,3625,3625,3625,693
|
|
20230817,114300,1633014255,3625,3630,3635,3625,958
|
|
20230817,114200,1629536305,3630,3630,3635,3630,183
|
|
20230817,114100,1628871875,3630,3625,3635,3625,632
|
|
20230817,114000,1626577455,3625,3630,3630,3625,1259
|
|
20230817,113900,1622009910,3630,3630,3630,3630,185
|
|
20230817,113800,1621338360,3630,3635,3635,3630,702
|
|
20230817,113700,1618787255,3635,3630,3635,3630,1042
|
|
20230817,113600,1615002605,3635,3625,3635,3625,812
|
|
20230817,113500,1612056315,3625,3625,3625,3625,753
|
|
20230817,113400,1609326690,3625,3625,3630,3625,645
|
|
20230817,113300,1606986410,3630,3620,3630,3615,1055
|
|
20230817,113200,1603168385,3620,3620,3620,3620,886
|
|
20230817,113100,1599961065,3620,3620,3620,3615,1003
|
|
20230817,113000,1596332550,3620,3625,3625,3620,581
|
|
20230817,112900,1594226620,3625,3630,3630,3625,1438
|
|
20230817,112800,1589008575,3630,3630,3635,3630,942
|
|
20230817,112700,1585588350,3630,3630,3635,3630,731
|
|
20230817,112600,1582934805,3630,3635,3635,3630,504
|
|
20230817,112500,1581104920,3635,3630,3640,3630,516
|
|
20230817,112400,1579229775,3630,3630,3630,3630,507
|
|
20230817,112300,1577389365,3630,3635,3635,3630,412
|
|
20230817,112200,1575893755,3635,3640,3640,3630,3247
|
|
20230817,112100,1564080645,3645,3670,3670,3640,2132
|
|
20230817,112000,1556281430,3670,3640,3670,3640,1630
|
|
20230817,111900,1550323975,3640,3620,3640,3620,551
|
|
20230817,111800,1548325660,3620,3625,3625,3620,1058
|
|
20230817,111700,1544491080,3625,3620,3630,3620,629
|
|
20230817,111600,1542209945,3620,3615,3625,3615,421
|
|
20230817,111500,1540686095,3615,3610,3620,3610,1137
|
|
20230817,111400,1536579970,3610,3615,3620,3610,373
|
|
20230817,111300,1535232280,3615,3615,3615,3610,430
|
|
20230817,111200,1533678325,3615,3615,3615,3615,606
|
|
20230817,111100,1531487635,3615,3625,3625,3615,789
|
|
20230817,111000,1528631765,3625,3625,3625,3625,661
|
|
20230817,110900,1526235640,3625,3620,3630,3615,1457
|
|
20230817,110800,1520954490,3615,3615,3615,3615,898
|
|
20230817,110700,1517708220,3615,3620,3620,3615,556
|
|
20230817,110600,1515697145,3620,3620,3620,3620,527
|
|
20230817,110500,1513789405,3620,3620,3625,3615,781
|
|
20230817,110400,1510962250,3615,3630,3630,3615,894
|
|
20230817,110300,1507723215,3630,3635,3635,3630,627
|
|
20230817,110200,1505446705,3635,3640,3645,3635,369
|
|
20230817,110100,1504104175,3640,3635,3645,3635,688
|
|
20230817,110000,1501602420,3635,3645,3650,3635,1331
|
|
20230817,105900,1496753400,3645,3650,3655,3645,702
|
|
20230817,105800,1494190650,3645,3630,3645,3630,2114
|
|
20230817,105700,1486503735,3625,3630,3630,3620,3252
|
|
20230817,105600,1474705125,3630,3655,3655,3630,4435
|
|
20230817,105500,1458562720,3655,3655,3660,3655,4410
|
|
20230817,105400,1442424785,3650,3655,3655,3650,590
|
|
20230817,105300,1440269805,3655,3660,3660,3650,1168
|
|
20230817,105200,1436003250,3655,3660,3660,3655,802
|
|
20230817,105100,1433068705,3660,3670,3675,3660,1524
|
|
20230817,105000,1427478455,3670,3675,3685,3670,870
|
|
20230817,104900,1424281090,3675,3690,3690,3675,2928
|
|
20230817,104800,1413496390,3680,3665,3685,3665,2829
|
|
20230817,104700,1403097855,3665,3660,3665,3660,1352
|
|
20230817,104600,1398143845,3660,3665,3665,3660,1670
|
|
20230817,104500,1392031560,3660,3675,3675,3660,1486
|
|
20230817,104400,1386583750,3670,3680,3685,3665,1879
|
|
20230817,104300,1379673505,3680,3660,3690,3660,1040
|
|
20230817,104200,1375847950,3660,3640,3660,3640,2073
|
|
20230817,104100,1368283430,3640,3635,3640,3635,594
|
|
20230817,104000,1366121625,3635,3635,3640,3635,364
|
|
20230817,103900,1364798435,3650,3630,3650,3620,1683
|
|
20230817,103800,1358688275,3630,3625,3630,3625,462
|
|
20230817,103700,1357011515,3625,3620,3645,3615,1050
|
|
20230817,103600,1353209585,3615,3620,3620,3615,399
|
|
20230817,103500,1351765830,3620,3620,3620,3615,2054
|
|
20230817,103400,1344335890,3620,3620,3625,3620,282
|
|
20230817,103300,1343315035,3620,3625,3630,3620,1021
|
|
20230817,103200,1339616640,3620,3625,3625,3620,2641
|
|
20230817,103100,1330045750,3625,3640,3640,3625,853
|
|
20230817,103000,1326947275,3640,3640,3655,3625,4973
|
|
20230817,102900,1308896990,3635,3630,3635,3620,5413
|
|
20230817,102800,1289247025,3630,3635,3635,3605,26781
|
|
20230817,102700,1192484600,3635,3615,3635,3615,7923
|
|
20230817,102600,1163828880,3620,3620,3630,3615,2374
|
|
20230817,102500,1155233250,3625,3635,3635,3625,2158
|
|
20230817,102400,1147392550,3635,3625,3650,3625,4659
|
|
20230817,102300,1130447120,3625,3630,3635,3620,8140
|
|
20230817,102200,1100955445,3630,3640,3640,3630,2368
|
|
20230817,102100,1092337415,3640,3655,3660,3625,6165
|
|
20230817,102000,1069884180,3660,3640,3660,3635,3048
|
|
20230817,101900,1058739160,3640,3630,3645,3630,903
|
|
20230817,101800,1055457420,3635,3650,3650,3635,7905
|
|
20230817,101700,1026692565,3640,3650,3665,3640,4720
|
|
20230817,101600,1009451945,3650,3660,3660,3650,6598
|
|
20230817,101500,985332745,3660,3660,3675,3660,1748
|
|
20230817,101400,978927835,3690,3660,3690,3660,4187
|
|
20230817,101300,963536570,3660,3675,3675,3660,5590
|
|
20230817,101200,943027480,3675,3675,3680,3670,3272
|
|
20230817,101100,931004855,3690,3680,3690,3675,3046
|
|
20230817,101000,919795795,3680,3705,3705,3675,21659
|
|
20230817,100900,839880910,3705,3705,3705,3700,96
|
|
20230817,100800,839525280,3715,3710,3715,3700,1909
|
|
20230817,100700,832457540,3705,3720,3720,3705,436
|
|
20230817,100600,830840165,3720,3720,3725,3720,1133
|
|
20230817,100500,826622880,3720,3725,3725,3720,439
|
|
20230817,100400,824987775,3735,3705,3735,3705,1443
|
|
20230817,100300,819627505,3705,3700,3715,3700,901
|
|
20230817,100200,816288380,3715,3700,3715,3695,11382
|
|
20230817,100100,774176325,3700,3700,3700,3695,1384
|
|
20230817,100000,769055810,3700,3690,3700,3690,163
|
|
20230817,095900,768453290,3695,3695,3695,3690,3767
|
|
20230817,095800,754534550,3695,3695,3695,3695,2101
|
|
20230817,095700,746771355,3700,3700,3710,3695,1753
|
|
20230817,095600,740285610,3695,3715,3715,3695,20701
|
|
20230817,095500,663641460,3715,3715,3715,3710,143
|
|
20230817,095400,663110305,3715,3710,3715,3705,4967
|
|
20230817,095300,644702150,3710,3720,3725,3710,6500
|
|
20230817,095200,620562800,3725,3750,3755,3725,10661
|
|
20230817,095100,580727030,3755,3750,3755,3745,210
|
|
20230817,095000,579939945,3745,3745,3745,3740,650
|
|
20230817,094900,577506645,3740,3740,3740,3740,2133
|
|
20230817,094800,569529225,3740,3745,3745,3740,682
|
|
20230817,094700,566975800,3745,3740,3745,3730,727
|
|
20230817,094600,564257125,3740,3735,3755,3735,1376
|
|
20230817,094500,559099420,3730,3740,3745,3730,2009
|
|
20230817,094400,551597085,3745,3735,3745,3735,106
|
|
20230817,094300,551201115,3740,3745,3745,3735,311
|
|
20230817,094200,550038505,3750,3735,3750,3735,389
|
|
20230817,094100,548583995,3735,3755,3760,3720,9995
|
|
20230817,094000,511172845,3755,3765,3765,3755,259
|
|
20230817,093900,510198335,3765,3755,3770,3755,2082
|
|
20230817,093800,502359715,3750,3750,3760,3740,1200
|
|
20230817,093700,497857035,3755,3750,3755,3750,510
|
|
20230817,093600,495942170,3750,3765,3765,3750,662
|
|
20230817,093500,493456385,3755,3740,3765,3740,910
|
|
20230817,093400,490046050,3735,3725,3735,3720,1805
|
|
20230817,093300,483320685,3735,3715,3735,3715,2394
|
|
20230817,093200,474391385,3715,3725,3735,3715,24895
|
|
20230817,093100,381416460,3725,3720,3725,3715,2965
|
|
20230817,093000,370391920,3720,3735,3740,3720,4957
|
|
20230817,092900,351899890,3740,3745,3745,3740,1123
|
|
20230817,092800,347698710,3745,3750,3750,3740,232
|
|
20230817,092700,346830185,3745,3760,3760,3740,2170
|
|
20230817,092600,338691520,3760,3765,3770,3760,209
|
|
20230817,092500,337904955,3765,3775,3775,3765,3709
|
|
20230817,092400,323903590,3780,3765,3785,3765,1491
|
|
20230817,092300,318275215,3765,3750,3775,3745,2113
|
|
20230817,092200,310326415,3750,3745,3755,3745,852
|
|
20230817,092100,307129185,3745,3750,3765,3745,6250
|
|
20230817,092000,283694245,3745,3755,3755,3740,1712
|
|
20230817,091900,277279710,3760,3765,3765,3760,743
|
|
20230817,091800,274484410,3765,3770,3770,3765,155
|
|
20230817,091700,273900415,3770,3780,3780,3770,169
|
|
20230817,091600,273262895,3775,3770,3775,3765,354
|
|
20230817,091500,271928170,3780,3780,3780,3780,30
|
|
20230817,091400,271814770,3765,3765,3765,3765,31
|
|
20230817,091300,271698055,3775,3770,3775,3765,857
|
|
20230817,091200,268465675,3765,3760,3765,3760,944
|
|
20230817,091100,264914170,3760,3770,3770,3760,1363
|
|
20230817,091000,259776120,3790,3720,3790,3715,11880
|
|
20230817,090900,215265705,3715,3735,3745,3715,7949
|
|
20230817,090800,185586755,3740,3755,3755,3740,1785
|
|
20230817,090700,178892145,3755,3765,3765,3755,7096
|
|
20230817,090600,152220790,3790,3790,3790,3790,101
|
|
20230817,090500,151838000,3790,3820,3820,3790,1926
|
|
20230817,090400,144523200,3810,3790,3810,3790,5046
|
|
20230817,090300,125332685,3765,3760,3790,3760,20669
|
|
20230817,090200,47416470,3740,3795,3795,3740,4914
|
|
20230817,090100,28958465,3790,3815,3815,3790,1346
|
|
20230817,090000,23836760,3820,3760,3835,3750,6329
|