627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,192400,1368678480,3775,3775,3775,3775,3775
|
|
20230821,192300,1368678480,3775,3775,3775,3775,0
|
|
20230821,192200,1368678480,3775,3775,3775,3775,0
|
|
20230821,192100,1368678480,3775,3775,3775,3775,0
|
|
20230821,192000,1368678480,3775,3775,3775,3775,0
|
|
20230821,191900,1368678480,3775,3775,3775,3775,0
|
|
20230821,191800,1368678480,3775,3775,3775,3775,0
|
|
20230821,191700,1368678480,3775,3775,3775,3775,0
|
|
20230821,191600,1368678480,3775,3775,3775,3775,0
|
|
20230821,191500,1368678480,3775,3775,3775,3775,0
|
|
20230821,191400,1368678480,3775,3775,3775,3775,0
|
|
20230821,191300,1368678480,3775,3775,3775,3775,0
|
|
20230821,191200,1368678480,3775,3775,3775,3775,0
|
|
20230821,191100,1368678480,3775,3775,3775,3775,0
|
|
20230821,191000,1368678480,3775,3775,3775,3775,0
|
|
20230821,190900,1368678480,3775,3775,3775,3775,0
|
|
20230821,190800,1368678480,3775,3775,3775,3775,0
|
|
20230821,190700,1368678480,3775,3775,3775,3775,0
|
|
20230821,190600,1368678480,3775,3775,3775,3775,0
|
|
20230821,190500,1368678480,3775,3775,3775,3775,0
|
|
20230821,190400,1368678480,3775,3775,3775,3775,0
|
|
20230821,190300,1368678480,3775,3775,3775,3775,0
|
|
20230821,190200,1368678480,3775,3775,3775,3775,0
|
|
20230821,190100,1368678480,3775,3775,3775,3775,0
|
|
20230821,190000,1368678480,3775,3775,3775,3775,0
|
|
20230821,185900,1368678480,3775,3775,3775,3775,0
|
|
20230821,185800,1368678480,3775,3775,3775,3775,0
|
|
20230821,185700,1368678480,3775,3775,3775,3775,0
|
|
20230821,185600,1368678480,3775,3775,3775,3775,0
|
|
20230821,185500,1368678480,3775,3775,3775,3775,0
|
|
20230821,185400,1368678480,3775,3775,3775,3775,3775
|
|
20230821,185300,1368678480,3775,3775,3775,3775,0
|
|
20230821,185200,1368678480,3775,3775,3775,3775,0
|
|
20230821,185100,1368678480,3775,3775,3775,3775,0
|
|
20230821,185000,1368678480,3775,3775,3775,3775,0
|
|
20230821,184900,1368678480,3775,3775,3775,3775,0
|
|
20230821,184800,1368678480,3775,3775,3775,3775,0
|
|
20230821,184700,1368678480,3775,3775,3775,3775,0
|
|
20230821,184600,1368678480,3775,3775,3775,3775,0
|
|
20230821,184500,1368678480,3775,3775,3775,3775,0
|
|
20230821,184400,1368678480,3775,3775,3775,3775,0
|
|
20230821,184300,1368678480,3775,3775,3775,3775,0
|
|
20230821,184200,1368678480,3775,3775,3775,3775,0
|
|
20230821,184100,1368678480,3775,3775,3775,3775,0
|
|
20230821,184000,1368678480,3775,3775,3775,3775,0
|
|
20230821,183900,1368678480,3775,3775,3775,3775,0
|
|
20230821,183800,1368678480,3775,3775,3775,3775,0
|
|
20230821,183700,1368678480,3775,3775,3775,3775,0
|
|
20230821,183600,1368678480,3775,3775,3775,3775,0
|
|
20230821,183500,1368678480,3775,3775,3775,3775,0
|
|
20230821,183400,1368678480,3775,3775,3775,3775,0
|
|
20230821,183300,1368678480,3775,3775,3775,3775,0
|
|
20230821,183200,1368678480,3775,3775,3775,3775,0
|
|
20230821,183100,1368678480,3775,3775,3775,3775,0
|
|
20230821,183000,1368678480,3775,3775,3775,3775,0
|
|
20230821,182900,1368678480,3775,3775,3775,3775,0
|
|
20230821,182800,1368678480,3775,3775,3775,3775,0
|
|
20230821,182700,1368678480,3775,3775,3775,3775,0
|
|
20230821,182600,1368678480,3775,3775,3775,3775,0
|
|
20230821,182500,1368678480,3775,3775,3775,3775,0
|
|
20230821,182400,1368678480,3775,3775,3775,3775,3775
|
|
20230821,182300,1368678480,3775,3775,3775,3775,0
|
|
20230821,182200,1368678480,3775,3775,3775,3775,0
|
|
20230821,182100,1368678480,3775,3775,3775,3775,0
|
|
20230821,182000,1368678480,3775,3775,3775,3775,0
|
|
20230821,181900,1368678480,3775,3775,3775,3775,0
|
|
20230821,181800,1368678480,3775,3775,3775,3775,0
|
|
20230821,181700,1368678480,3775,3775,3775,3775,0
|
|
20230821,181600,1368678480,3775,3775,3775,3775,0
|
|
20230821,181500,1368678480,3775,3775,3775,3775,0
|
|
20230821,181400,1368678480,3775,3775,3775,3775,0
|
|
20230821,181300,1368678480,3775,3775,3775,3775,0
|
|
20230821,181200,1368678480,3775,3775,3775,3775,0
|
|
20230821,181100,1368678480,3775,3775,3775,3775,0
|
|
20230821,181000,1368678480,3775,3775,3775,3775,0
|
|
20230821,180900,1368678480,3775,3775,3775,3775,0
|
|
20230821,180800,1368678480,3775,3775,3775,3775,0
|
|
20230821,180700,1368678480,3775,3775,3775,3775,0
|
|
20230821,180600,1368678480,3775,3775,3775,3775,0
|
|
20230821,180500,1368678480,3775,3775,3775,3775,0
|
|
20230821,180400,1368678480,3775,3775,3775,3775,0
|
|
20230821,180300,1368678480,3775,3775,3775,3775,0
|
|
20230821,180200,1368678480,3775,3775,3775,3775,0
|
|
20230821,180100,1368678480,3775,3775,3775,3775,0
|
|
20230821,180000,1368678480,3775,3775,3775,3775,0
|
|
20230821,175900,1368678480,3775,3775,3775,3775,0
|
|
20230821,175800,1368678480,3775,3775,3775,3775,0
|
|
20230821,175700,1368678480,3775,3775,3775,3775,0
|
|
20230821,175600,1368678480,3775,3775,3775,3775,0
|
|
20230821,175500,1368678480,3775,3775,3775,3775,0
|
|
20230821,175400,1368678480,3775,3775,3775,3775,3775
|
|
20230821,175300,1368678480,3775,3775,3775,3775,0
|
|
20230821,175200,1368678480,3775,3775,3775,3775,0
|
|
20230821,175100,1368678480,3775,3775,3775,3775,0
|
|
20230821,175000,1368678480,3775,3775,3775,3775,0
|
|
20230821,174900,1368678480,3775,3775,3775,3775,0
|
|
20230821,174800,1368678480,3775,3775,3775,3775,0
|
|
20230821,174700,1368678480,3775,3775,3775,3775,0
|
|
20230821,174600,1368678480,3775,3775,3775,3775,0
|
|
20230821,174500,1368678480,3775,3775,3775,3775,0
|
|
20230821,174400,1368678480,3775,3775,3775,3775,0
|
|
20230821,174300,1368678480,3775,3775,3775,3775,0
|
|
20230821,174200,1368678480,3775,3775,3775,3775,0
|
|
20230821,174100,1368678480,3775,3775,3775,3775,0
|
|
20230821,174000,1368678480,3775,3775,3775,3775,0
|
|
20230821,173900,1368678480,3775,3775,3775,3775,0
|
|
20230821,173800,1368678480,3775,3775,3775,3775,0
|
|
20230821,173700,1368678480,3775,3775,3775,3775,0
|
|
20230821,173600,1368678480,3775,3775,3775,3775,0
|
|
20230821,173500,1368678480,3775,3775,3775,3775,0
|
|
20230821,173400,1368678480,3775,3775,3775,3775,0
|
|
20230821,173300,1368678480,3775,3775,3775,3775,0
|
|
20230821,173200,1368678480,3775,3775,3775,3775,0
|
|
20230821,173100,1368678480,3775,3775,3775,3775,0
|
|
20230821,173000,1368678480,3775,3775,3775,3775,0
|
|
20230821,172900,1368678480,3775,3775,3775,3775,0
|
|
20230821,172800,1368678480,3775,3775,3775,3775,0
|
|
20230821,172700,1368678480,3775,3775,3775,3775,0
|
|
20230821,172600,1368678480,3775,3775,3775,3775,0
|
|
20230821,172500,1368678480,3775,3775,3775,3775,0
|
|
20230821,172400,1368678480,3775,3775,3775,3775,3775
|
|
20230821,172300,1368678480,3775,3775,3775,3775,0
|
|
20230821,172200,1368678480,3775,3775,3775,3775,0
|
|
20230821,172100,1368678480,3775,3775,3775,3775,0
|
|
20230821,172000,1368678480,3775,3775,3775,3775,0
|
|
20230821,171900,1368678480,3775,3775,3775,3775,0
|
|
20230821,171800,1368678480,3775,3775,3775,3775,0
|
|
20230821,171700,1368678480,3775,3775,3775,3775,0
|
|
20230821,171600,1368678480,3775,3775,3775,3775,0
|
|
20230821,171500,1368678480,3775,3775,3775,3775,0
|
|
20230821,171400,1368678480,3775,3775,3775,3775,0
|
|
20230821,171300,1368678480,3775,3775,3775,3775,0
|
|
20230821,171200,1368678480,3775,3775,3775,3775,0
|
|
20230821,171100,1368678480,3775,3775,3775,3775,0
|
|
20230821,171000,1368678480,3775,3775,3775,3775,0
|
|
20230821,170900,1368678480,3775,3775,3775,3775,0
|
|
20230821,170800,1368678480,3775,3775,3775,3775,0
|
|
20230821,170700,1368678480,3775,3775,3775,3775,0
|
|
20230821,170600,1368678480,3775,3775,3775,3775,0
|
|
20230821,170500,1368678480,3775,3775,3775,3775,0
|
|
20230821,170400,1368678480,3775,3775,3775,3775,0
|
|
20230821,170300,1368678480,3775,3775,3775,3775,0
|
|
20230821,170200,1368678480,3775,3775,3775,3775,0
|
|
20230821,170100,1368678480,3775,3775,3775,3775,0
|
|
20230821,170000,1368678480,3775,3775,3775,3775,0
|
|
20230821,165900,1368678480,3775,3775,3775,3775,0
|
|
20230821,165800,1368678480,3775,3775,3775,3775,0
|
|
20230821,165700,1368678480,3775,3775,3775,3775,0
|
|
20230821,165600,1368678480,3775,3775,3775,3775,0
|
|
20230821,165500,1368678480,3775,3775,3775,3775,0
|
|
20230821,165400,1368678480,3775,3775,3775,3775,3775
|
|
20230821,165300,1368678480,3775,3775,3775,3775,0
|
|
20230821,165200,1368678480,3775,3775,3775,3775,0
|
|
20230821,165100,1368678480,3775,3775,3775,3775,0
|
|
20230821,165000,1368678480,3775,3775,3775,3775,0
|
|
20230821,164900,1368678480,3775,3775,3775,3775,0
|
|
20230821,164800,1368678480,3775,3775,3775,3775,0
|
|
20230821,164700,1368678480,3775,3775,3775,3775,0
|
|
20230821,164600,1368678480,3775,3775,3775,3775,0
|
|
20230821,164500,1368678480,3775,3775,3775,3775,0
|
|
20230821,164400,1368678480,3775,3775,3775,3775,0
|
|
20230821,164300,1368678480,3775,3775,3775,3775,0
|
|
20230821,164200,1368678480,3775,3775,3775,3775,0
|
|
20230821,164100,1368678480,3775,3775,3775,3775,0
|
|
20230821,164000,1368678480,3775,3775,3775,3775,0
|
|
20230821,163900,1368678480,3775,3775,3775,3775,0
|
|
20230821,163800,1368678480,3775,3775,3775,3775,0
|
|
20230821,163700,1368678480,3775,3775,3775,3775,0
|
|
20230821,163600,1368678480,3775,3775,3775,3775,0
|
|
20230821,163500,1368678480,3775,3775,3775,3775,0
|
|
20230821,163400,1368678480,3775,3775,3775,3775,0
|
|
20230821,163300,1368678480,3775,3775,3775,3775,0
|
|
20230821,163200,1368678480,3775,3775,3775,3775,0
|
|
20230821,163100,1368678480,3775,3775,3775,3775,0
|
|
20230821,163000,1368678480,3775,3775,3775,3775,0
|
|
20230821,162900,1368678480,3775,3775,3775,3775,0
|
|
20230821,162800,1368678480,3775,3775,3775,3775,0
|
|
20230821,162700,1368678480,3775,3775,3775,3775,0
|
|
20230821,162600,1368678480,3775,3775,3775,3775,0
|
|
20230821,162500,1368678480,3775,3775,3775,3775,0
|
|
20230821,162400,1368678480,3775,3775,3775,3775,3775
|
|
20230821,162300,1368678480,3775,3775,3775,3775,0
|
|
20230821,162200,1368678480,3775,3775,3775,3775,0
|
|
20230821,162100,1368678480,3775,3775,3775,3775,0
|
|
20230821,162000,1368678480,3775,3775,3775,3775,0
|
|
20230821,161900,1368678480,3775,3775,3775,3775,0
|
|
20230821,161800,1368678480,3775,3775,3775,3775,0
|
|
20230821,161700,1368678480,3775,3775,3775,3775,0
|
|
20230821,161600,1368678480,3775,3775,3775,3775,0
|
|
20230821,161500,1368678480,3775,3775,3775,3775,0
|
|
20230821,161400,1368678480,3775,3775,3775,3775,0
|
|
20230821,161300,1368678480,3775,3775,3775,3775,0
|
|
20230821,161200,1368678480,3775,3775,3775,3775,0
|
|
20230821,161100,1368678480,3775,3775,3775,3775,0
|
|
20230821,161000,1368678480,3775,3775,3775,3775,0
|
|
20230821,160900,1368678480,3775,3775,3775,3775,0
|
|
20230821,160800,1368678480,3775,3775,3775,3775,0
|
|
20230821,160700,1368678480,3775,3775,3775,3775,0
|
|
20230821,160600,1368678480,3775,3775,3775,3775,0
|
|
20230821,160500,1368678480,3775,3775,3775,3775,0
|
|
20230821,160400,1368678480,3775,3775,3775,3775,0
|
|
20230821,160300,1368678480,3775,3775,3775,3775,0
|
|
20230821,160200,1368678480,3775,3775,3775,3775,0
|
|
20230821,160100,1368678480,3775,3775,3775,3775,0
|
|
20230821,160000,1368678480,3775,3775,3775,3775,0
|
|
20230821,155900,1368678480,3775,3775,3775,3775,0
|
|
20230821,155800,1368678480,3775,3775,3775,3775,0
|
|
20230821,155700,1368678480,3775,3775,3775,3775,0
|
|
20230821,155600,1368678480,3775,3775,3775,3775,0
|
|
20230821,155500,1368678480,3775,3775,3775,3775,0
|
|
20230821,155400,1368678480,3775,3775,3775,3775,3775
|
|
20230821,155300,1368678480,3775,3775,3775,3775,0
|
|
20230821,155200,1368678480,3775,3775,3775,3775,0
|
|
20230821,155100,1368678480,3775,3775,3775,3775,0
|
|
20230821,155000,1368678480,3775,3775,3775,3775,0
|
|
20230821,154900,1368678480,3775,3775,3775,3775,0
|
|
20230821,154800,1368678480,3775,3775,3775,3775,0
|
|
20230821,154700,1368678480,3775,3775,3775,3775,0
|
|
20230821,154600,1368678480,3775,3775,3775,3775,0
|
|
20230821,154500,1368678480,3775,3775,3775,3775,0
|
|
20230821,154400,1368678480,3775,3775,3775,3775,0
|
|
20230821,154300,1368678480,3775,3775,3775,3775,0
|
|
20230821,154200,1368678480,3775,3775,3775,3775,0
|
|
20230821,154100,1368678480,3775,3775,3775,3775,0
|
|
20230821,154000,1368678480,3775,3775,3775,3775,0
|
|
20230821,153900,1368678480,3775,3775,3775,3775,0
|
|
20230821,153800,1368678480,3775,3775,3775,3775,0
|
|
20230821,153700,1368678480,3775,3775,3775,3775,0
|
|
20230821,153600,1368678480,3775,3775,3775,3775,0
|
|
20230821,153500,1368678480,3775,3775,3775,3775,0
|
|
20230821,153400,1368678480,3775,3775,3775,3775,0
|
|
20230821,153300,1368678480,3775,3775,3775,3775,0
|
|
20230821,153200,1368678480,3775,3775,3775,3775,0
|
|
20230821,153100,1368678480,3775,3775,3775,3775,0
|
|
20230821,153000,1368678480,3775,3775,3775,3775,3775
|
|
20230821,152900,1354427855,3725,3725,3725,3725,0
|
|
20230821,152800,1354427855,3725,3725,3725,3725,0
|
|
20230821,152700,1354427855,3725,3725,3725,3725,0
|
|
20230821,152600,1354427855,3725,3725,3725,3725,0
|
|
20230821,152500,1354427855,3725,3725,3725,3725,0
|
|
20230821,152400,1354427855,3725,3725,3725,3725,0
|
|
20230821,152300,1354427855,3725,3725,3725,3725,0
|
|
20230821,152200,1354427855,3725,3725,3725,3725,0
|
|
20230821,152100,1354427855,3725,3725,3725,3725,0
|
|
20230821,152000,1354427855,3725,3725,3725,3725,0
|
|
20230821,151900,1354427855,3725,3740,3740,3725,134
|
|
20230821,151800,1353928405,3725,3740,3740,3725,731
|
|
20230821,151700,1351203455,3740,3740,3740,3740,20
|
|
20230821,151600,1351128655,3740,3735,3740,3735,1730
|
|
20230821,151500,1344661740,3735,3730,3735,3730,11
|
|
20230821,151400,1344620660,3730,3730,3730,3730,0
|
|
20230821,151300,1344620660,3730,3730,3730,3730,276
|
|
20230821,151200,1343591180,3730,3720,3730,3720,101
|
|
20230821,151100,1343215450,3720,3720,3720,3720,1
|
|
20230821,151000,1343211730,3725,3725,3725,3725,798
|
|
20230821,150900,1340239180,3725,3725,3725,3725,24
|
|
20230821,150800,1340149780,3725,3715,3725,3715,11
|
|
20230821,150700,1340108820,3725,3725,3725,3725,0
|
|
20230821,150600,1340108820,3725,3725,3725,3725,0
|
|
20230821,150500,1340108820,3725,3725,3725,3725,0
|
|
20230821,150400,1340108820,3725,3725,3725,3725,0
|
|
20230821,150300,1340108820,3725,3725,3725,3725,0
|
|
20230821,150200,1340108820,3725,3725,3725,3725,10
|
|
20230821,150100,1340071570,3715,3715,3715,3715,398
|
|
20230821,150000,1338593000,3725,3725,3725,3725,1872
|
|
20230821,145900,1331619800,3735,3735,3735,3735,10
|
|
20230821,145800,1331582450,3730,3720,3730,3720,5200
|
|
20230821,145700,1312216640,3720,3720,3720,3720,0
|
|
20230821,145600,1312216640,3720,3715,3720,3715,310
|
|
20230821,145500,1311064940,3715,3720,3720,3715,1635
|
|
20230821,145400,1304990890,3720,3720,3720,3720,0
|
|
20230821,145300,1304990890,3720,3720,3720,3720,0
|
|
20230821,145200,1304990890,3720,3720,3720,3720,0
|
|
20230821,145100,1304990890,3720,3720,3720,3710,2257
|
|
20230821,145000,1296609815,3725,3710,3725,3710,1704
|
|
20230821,144900,1290286160,3725,3725,3725,3725,3
|
|
20230821,144800,1290274985,3725,3725,3725,3725,0
|
|
20230821,144700,1290274985,3725,3710,3725,3710,20
|
|
20230821,144600,1290200635,3725,3725,3725,3725,1
|
|
20230821,144500,1290196910,3725,3725,3725,3725,27
|
|
20230821,144400,1290096335,3710,3710,3710,3710,0
|
|
20230821,144300,1290096335,3710,3710,3710,3710,0
|
|
20230821,144200,1290096335,3710,3710,3710,3710,0
|
|
20230821,144100,1290096335,3710,3725,3725,3710,1527
|
|
20230821,144000,1284418570,3730,3730,3730,3730,0
|
|
20230821,143900,1284418570,3730,3730,3730,3730,0
|
|
20230821,143800,1284418570,3730,3720,3730,3720,553
|
|
20230821,143700,1282360720,3725,3725,3725,3725,13
|
|
20230821,143600,1282312295,3725,3735,3735,3725,1082
|
|
20230821,143500,1278278155,3735,3735,3735,3735,600
|
|
20230821,143400,1276037155,3740,3740,3740,3740,150
|
|
20230821,143300,1275476155,3740,3740,3740,3740,20
|
|
20230821,143200,1275401355,3740,3750,3750,3730,3258
|
|
20230821,143100,1263242550,3750,3750,3750,3750,41
|
|
20230821,143000,1263088800,3740,3735,3740,3735,3814
|
|
20230821,142900,1248840830,3735,3745,3745,3735,16779
|
|
20230821,142800,1186141565,3755,3755,3755,3755,252
|
|
20230821,142700,1185195305,3760,3760,3760,3760,282
|
|
20230821,142600,1184134985,3750,3750,3750,3750,50
|
|
20230821,142500,1183947485,3755,3760,3760,3755,265
|
|
20230821,142400,1182951585,3760,3760,3760,3760,0
|
|
20230821,142300,1182951585,3760,3760,3760,3760,0
|
|
20230821,142200,1182951585,3760,3760,3760,3760,0
|
|
20230821,142100,1182951585,3760,3760,3760,3760,11
|
|
20230821,142000,1182910225,3750,3750,3750,3750,0
|
|
20230821,141900,1182910225,3750,3750,3750,3750,3500
|
|
20230821,141800,1169785225,3760,3760,3760,3760,10
|
|
20230821,141700,1169747625,3760,3760,3760,3760,0
|
|
20230821,141600,1169747625,3760,3760,3760,3760,3
|
|
20230821,141500,1169736345,3760,3750,3760,3750,744
|
|
20230821,141400,1166945670,3750,3750,3750,3750,122
|
|
20230821,141300,1166488170,3750,3750,3750,3750,1800
|
|
20230821,141200,1159738170,3755,3755,3755,3755,0
|
|
20230821,141100,1159738170,3755,3750,3755,3750,1562
|
|
20230821,141000,1153880665,3755,3755,3755,3755,0
|
|
20230821,140900,1153880665,3755,3755,3755,3755,0
|
|
20230821,140800,1153880665,3755,3745,3755,3745,2838
|
|
20230821,140700,1143230155,3740,3740,3740,3735,3990
|
|
20230821,140600,1128307690,3740,3745,3745,3740,300
|
|
20230821,140500,1127185425,3745,3745,3745,3745,148
|
|
20230821,140400,1126631165,3750,3750,3750,3750,247
|
|
20230821,140300,1125704915,3750,3750,3750,3750,0
|
|
20230821,140200,1125704915,3750,3750,3750,3750,0
|
|
20230821,140100,1125704915,3750,3750,3750,3750,0
|
|
20230821,140000,1125704915,3750,3745,3750,3745,555
|
|
20230821,135900,1123626285,3745,3760,3760,3740,15913
|
|
20230821,135800,1064038435,3760,3760,3760,3760,0
|
|
20230821,135700,1064038435,3760,3760,3760,3760,1
|
|
20230821,135600,1064034675,3765,3765,3765,3765,0
|
|
20230821,135500,1064034675,3765,3765,3765,3765,0
|
|
20230821,135400,1064034675,3765,3765,3765,3765,7
|
|
20230821,135300,1064008320,3755,3755,3755,3755,753
|
|
20230821,135200,1061180805,3755,3755,3755,3755,600
|
|
20230821,135100,1058927805,3755,3755,3755,3755,0
|
|
20230821,135000,1058927805,3755,3755,3755,3755,0
|
|
20230821,134900,1058927805,3755,3755,3755,3755,107
|
|
20230821,134800,1058526020,3755,3755,3755,3755,485
|
|
20230821,134700,1056704845,3755,3755,3755,3755,74
|
|
20230821,134600,1056426975,3755,3755,3755,3755,1
|
|
20230821,134500,1056423220,3765,3775,3775,3765,776
|
|
20230821,134400,1053501400,3775,3775,3775,3775,3
|
|
20230821,134300,1053490075,3775,3775,3775,3775,0
|
|
20230821,134200,1053490075,3775,3775,3775,3775,0
|
|
20230821,134100,1053490075,3775,3775,3775,3775,0
|
|
20230821,134000,1053490075,3775,3775,3775,3775,0
|
|
20230821,133900,1053490075,3775,3775,3775,3775,0
|
|
20230821,133800,1053490075,3775,3775,3775,3775,50
|
|
20230821,133700,1053301325,3775,3770,3775,3770,38
|
|
20230821,133600,1053158060,3770,3770,3770,3770,617
|
|
20230821,133500,1050831970,3770,3770,3770,3770,15
|
|
20230821,133400,1050775420,3770,3770,3770,3770,30
|
|
20230821,133300,1050662320,3770,3770,3770,3770,27
|
|
20230821,133200,1050560530,3775,3770,3775,3770,21
|
|
20230821,133100,1050481355,3765,3760,3765,3760,646
|
|
20230821,133000,1048051750,3760,3765,3765,3760,21
|
|
20230821,132900,1047972690,3765,3765,3765,3765,647
|
|
20230821,132800,1045536735,3765,3765,3765,3765,1
|
|
20230821,132700,1045532970,3770,3770,3770,3770,5
|
|
20230821,132600,1045514120,3765,3775,3775,3765,602
|
|
20230821,132500,1043241590,3780,3780,3780,3780,29
|
|
20230821,132400,1043131970,3780,3780,3780,3780,700
|
|
20230821,132300,1040485970,3780,3780,3780,3780,0
|
|
20230821,132200,1040485970,3780,3780,3785,3775,724
|
|
20230821,132100,1037749320,3780,3770,3780,3770,991
|
|
20230821,132000,1034009165,3780,3780,3780,3780,210
|
|
20230821,131900,1033215365,3780,3780,3780,3780,1
|
|
20230821,131800,1033211585,3780,3795,3795,3780,724
|
|
20230821,131700,1030470250,3795,3795,3795,3795,50
|
|
20230821,131600,1030280500,3795,3795,3795,3795,0
|
|
20230821,131500,1030280500,3795,3790,3795,3790,53
|
|
20230821,131400,1030079625,3800,3800,3800,3800,109
|
|
20230821,131300,1029665425,3800,3785,3800,3785,6050
|
|
20230821,131200,1006704480,3775,3775,3775,3775,0
|
|
20230821,131100,1006704480,3775,3775,3775,3775,61
|
|
20230821,131000,1006474205,3770,3770,3770,3770,1
|
|
20230821,130900,1006470435,3765,3765,3765,3765,61
|
|
20230821,130800,1006240770,3765,3765,3765,3765,1352
|
|
20230821,130700,1001150490,3760,3760,3760,3760,200
|
|
20230821,130600,1000398490,3760,3765,3765,3760,486
|
|
20230821,130500,998568855,3765,3765,3765,3765,500
|
|
20230821,130400,996686355,3760,3760,3760,3760,200
|
|
20230821,130300,995934355,3760,3760,3760,3760,110
|
|
20230821,130200,995520755,3760,3755,3760,3755,3893
|
|
20230821,130100,980894200,3750,3760,3760,3750,1752
|
|
20230821,130000,974318715,3760,3780,3780,3760,3488
|
|
20230821,125900,961196770,3755,3755,3765,3755,1049
|
|
20230821,125800,957252855,3755,3785,3785,3755,12203
|
|
20230821,125700,911382410,3790,3790,3790,3790,709
|
|
20230821,125600,908695300,3790,3790,3790,3790,411
|
|
20230821,125500,907137610,3790,3790,3790,3790,0
|
|
20230821,125400,907137610,3790,3790,3790,3790,1108
|
|
20230821,125300,902938290,3795,3795,3795,3795,71
|
|
20230821,125200,902668845,3800,3805,3805,3800,58
|
|
20230821,125100,902448440,3805,3805,3805,3805,0
|
|
20230821,125000,902448440,3805,3805,3805,3795,571
|
|
20230821,124900,900281285,3805,3805,3805,3805,146
|
|
20230821,124800,899725755,3805,3800,3805,3795,565
|
|
20230821,124700,897578770,3800,3800,3800,3795,630
|
|
20230821,124600,895187225,3800,3800,3800,3795,683
|
|
20230821,124500,892591835,3795,3780,3795,3780,3318
|
|
20230821,124400,880012780,3780,3780,3780,3775,1600
|
|
20230821,124300,873967780,3785,3775,3785,3770,4609
|
|
20230821,124200,856548790,3770,3765,3770,3765,564
|
|
20230821,124100,854423545,3765,3765,3765,3765,0
|
|
20230821,124000,854423545,3765,3765,3765,3765,0
|
|
20230821,123900,854423545,3765,3765,3765,3765,0
|
|
20230821,123800,854423545,3765,3765,3765,3765,0
|
|
20230821,123700,854423545,3765,3765,3765,3765,0
|
|
20230821,123600,854423545,3765,3765,3765,3765,0
|
|
20230821,123500,854423545,3765,3765,3765,3765,0
|
|
20230821,123400,854423545,3765,3765,3765,3765,1
|
|
20230821,123300,854419780,3760,3760,3760,3760,30
|
|
20230821,123200,854306980,3765,3765,3765,3765,0
|
|
20230821,123100,854306980,3765,3765,3765,3765,10
|
|
20230821,123000,854269330,3765,3765,3765,3765,1
|
|
20230821,122900,854265565,3765,3765,3765,3765,38
|
|
20230821,122800,854122495,3770,3770,3770,3770,0
|
|
20230821,122700,854122495,3770,3770,3770,3770,0
|
|
20230821,122600,854122495,3770,3770,3770,3770,31
|
|
20230821,122500,854005625,3760,3760,3760,3760,242
|
|
20230821,122400,853095705,3760,3760,3760,3760,10
|
|
20230821,122300,853058105,3760,3760,3760,3760,0
|
|
20230821,122200,853058105,3760,3760,3760,3760,0
|
|
20230821,122100,853058105,3760,3760,3760,3760,1387
|
|
20230821,122000,847842985,3755,3755,3755,3755,0
|
|
20230821,121900,847842985,3755,3755,3755,3755,568
|
|
20230821,121800,845710145,3755,3755,3755,3755,0
|
|
20230821,121700,845710145,3755,3755,3755,3755,28
|
|
20230821,121600,845605005,3750,3745,3750,3740,3736
|
|
20230821,121500,831623635,3745,3745,3745,3745,76
|
|
20230821,121400,831339015,3745,3745,3745,3745,150
|
|
20230821,121300,830777265,3745,3755,3755,3745,930
|
|
20230821,121200,827292790,3755,3755,3755,3755,3
|
|
20230821,121100,827281525,3760,3760,3760,3760,0
|
|
20230821,121000,827281525,3760,3760,3760,3760,2
|
|
20230821,120900,827274005,3760,3760,3760,3760,0
|
|
20230821,120800,827274005,3760,3760,3760,3760,0
|
|
20230821,120700,827274005,3760,3760,3760,3760,9598
|
|
20230821,120600,791185525,3750,3750,3750,3750,200
|
|
20230821,120500,790435525,3750,3750,3750,3750,160
|
|
20230821,120400,789835525,3760,3760,3760,3760,0
|
|
20230821,120300,789835525,3760,3760,3760,3760,28
|
|
20230821,120200,789730245,3750,3750,3750,3750,585
|
|
20230821,120100,787536495,3750,3750,3750,3750,0
|
|
20230821,120000,787536495,3750,3740,3750,3740,540
|
|
20230821,115900,785516845,3740,3745,3745,3740,3065
|
|
20230821,115800,774049825,3740,3740,3740,3740,2
|
|
20230821,115700,774042345,3740,3740,3740,3740,0
|
|
20230821,115600,774042345,3740,3740,3740,3740,535
|
|
20230821,115500,772041445,3745,3750,3750,3745,2801
|
|
20230821,115400,761548340,3770,3770,3770,3770,2
|
|
20230821,115300,761540800,3750,3745,3750,3745,1494
|
|
20230821,115200,755945135,3745,3745,3745,3745,0
|
|
20230821,115100,755945135,3745,3745,3745,3745,21
|
|
20230821,115000,755866490,3745,3745,3745,3745,15
|
|
20230821,114900,755810315,3740,3735,3740,3735,958
|
|
20230821,114800,752230835,3730,3730,3730,3730,0
|
|
20230821,114700,752230835,3730,3735,3735,3730,158
|
|
20230821,114600,751641205,3735,3735,3735,3735,1575
|
|
20230821,114500,745758580,3735,3735,3735,3735,0
|
|
20230821,114400,745758580,3735,3735,3735,3735,0
|
|
20230821,114300,745758580,3735,3735,3735,3735,0
|
|
20230821,114200,745758580,3735,3735,3735,3735,0
|
|
20230821,114100,745758580,3735,3735,3735,3735,0
|
|
20230821,114000,745758580,3735,3735,3735,3735,0
|
|
20230821,113900,745758580,3735,3740,3740,3735,502
|
|
20230821,113800,743883600,3745,3745,3745,3745,105
|
|
20230821,113700,743490375,3750,3750,3750,3750,0
|
|
20230821,113600,743490375,3750,3750,3750,3750,0
|
|
20230821,113500,743490375,3750,3760,3760,3750,8719
|
|
20230821,113400,710743720,3770,3770,3770,3770,0
|
|
20230821,113300,710743720,3770,3770,3770,3770,0
|
|
20230821,113200,710743720,3770,3770,3770,3770,50
|
|
20230821,113100,710555220,3765,3760,3765,3760,480
|
|
20230821,113000,708749505,3760,3760,3760,3760,128
|
|
20230821,112900,708268225,3765,3765,3765,3765,10
|
|
20230821,112800,708230575,3765,3765,3765,3765,54
|
|
20230821,112700,708027265,3765,3765,3765,3765,20
|
|
20230821,112600,707951965,3760,3760,3760,3760,350
|
|
20230821,112500,706635965,3760,3760,3760,3760,10
|
|
20230821,112400,706598365,3760,3770,3770,3760,1088
|
|
20230821,112300,702504105,3770,3770,3770,3770,0
|
|
20230821,112200,702504105,3770,3770,3770,3770,27
|
|
20230821,112100,702402315,3770,3770,3770,3770,0
|
|
20230821,112000,702402315,3770,3770,3770,3770,0
|
|
20230821,111900,702402315,3770,3780,3780,3770,2982
|
|
20230821,111800,691150355,3780,3795,3795,3780,2857
|
|
20230821,111700,680329175,3790,3790,3790,3790,263
|
|
20230821,111600,679332405,3790,3780,3800,3780,15343
|
|
20230821,111500,621188965,3775,3770,3780,3770,1035
|
|
20230821,111400,617283395,3760,3765,3765,3760,200
|
|
20230821,111300,616530760,3765,3750,3775,3750,12809
|
|
20230821,111200,568373875,3745,3745,3745,3745,100
|
|
20230821,111100,567999375,3745,3745,3745,3745,100
|
|
20230821,111000,567624875,3745,3750,3750,3745,838
|
|
20230821,110900,564485055,3745,3750,3755,3735,7462
|
|
20230821,110800,536570380,3755,3755,3755,3755,0
|
|
20230821,110700,536570380,3755,3755,3755,3755,0
|
|
20230821,110600,536570380,3755,3750,3755,3750,2365
|
|
20230821,110500,527691090,3745,3745,3745,3745,10
|
|
20230821,110400,527653640,3745,3745,3745,3745,468
|
|
20230821,110300,525900980,3745,3745,3745,3745,9
|
|
20230821,110200,525867275,3745,3745,3745,3745,290
|
|
20230821,110100,524781225,3745,3745,3745,3745,1
|
|
20230821,110000,524777480,3750,3750,3750,3750,386
|
|
20230821,105900,523329980,3750,3750,3760,3750,4635
|
|
20230821,105800,505934250,3750,3740,3750,3740,4102
|
|
20230821,105700,490560655,3735,3735,3735,3735,87
|
|
20230821,105600,490235710,3735,3725,3735,3725,2389
|
|
20230821,105500,481327115,3720,3720,3720,3720,2
|
|
20230821,105400,481319675,3715,3715,3715,3715,1
|
|
20230821,105300,481315960,3715,3720,3720,3715,501
|
|
20230821,105200,479452370,3725,3725,3725,3725,15
|
|
20230821,105100,479396495,3720,3720,3720,3720,0
|
|
20230821,105000,479396495,3720,3720,3720,3720,0
|
|
20230821,104900,479396495,3720,3730,3730,3720,93
|
|
20230821,104800,479050150,3735,3735,3735,3735,7
|
|
20230821,104700,479024005,3740,3740,3740,3740,0
|
|
20230821,104600,479024005,3740,3735,3740,3735,147
|
|
20230821,104500,478474935,3735,3735,3735,3735,256
|
|
20230821,104400,477518775,3735,3730,3735,3730,23
|
|
20230821,104300,477432930,3730,3730,3730,3730,34
|
|
20230821,104200,477306110,3735,3735,3735,3735,50
|
|
20230821,104100,477119360,3730,3730,3730,3730,0
|
|
20230821,104000,477119360,3730,3730,3730,3730,50
|
|
20230821,103900,476932860,3735,3735,3735,3735,300
|
|
20230821,103800,475812360,3740,3735,3740,3735,60
|
|
20230821,103700,475587965,3735,3735,3735,3735,0
|
|
20230821,103600,475587965,3735,3735,3735,3735,217
|
|
20230821,103500,474777470,3740,3745,3750,3740,2033
|
|
20230821,103400,467155060,3745,3745,3745,3745,0
|
|
20230821,103300,467155060,3745,3745,3745,3745,3
|
|
20230821,103200,467143825,3750,3720,3750,3715,7434
|
|
20230821,103100,439298630,3715,3715,3715,3715,0
|
|
20230821,103000,439298630,3715,3715,3715,3715,539
|
|
20230821,102900,437296245,3715,3715,3715,3715,1181
|
|
20230821,102800,432908830,3715,3725,3725,3715,3423
|
|
20230821,102700,420171020,3730,3730,3730,3730,1391
|
|
20230821,102600,414982590,3725,3725,3725,3710,2381
|
|
20230821,102500,406124340,3730,3710,3730,3710,4345
|
|
20230821,102400,389937485,3710,3720,3720,3710,614
|
|
20230821,102300,387657415,3720,3720,3720,3720,50
|
|
20230821,102200,387471415,3720,3705,3725,3700,3270
|
|
20230821,102100,375348810,3705,3715,3715,3705,2467
|
|
20230821,102000,366200935,3720,3715,3720,3715,1162
|
|
20230821,101900,361882630,3715,3715,3715,3715,134
|
|
20230821,101800,361384820,3715,3715,3715,3715,2
|
|
20230821,101700,361377390,3700,3690,3700,3690,3654
|
|
20230821,101600,347873415,3690,3705,3705,3690,9057
|
|
20230821,101500,314373495,3705,3710,3710,3705,1849
|
|
20230821,101400,307522920,3710,3715,3715,3710,4003
|
|
20230821,101300,292667950,3715,3715,3715,3715,0
|
|
20230821,101200,292667950,3715,3735,3735,3715,561
|
|
20230821,101100,290580885,3730,3735,3735,3730,51
|
|
20230821,101000,290390600,3735,3735,3745,3735,2311
|
|
20230821,100900,281746365,3745,3730,3745,3730,3912
|
|
20230821,100800,267120045,3730,3720,3730,3720,2220
|
|
20230821,100700,258845980,3720,3715,3720,3715,545
|
|
20230821,100600,256821300,3710,3710,3710,3710,1121
|
|
20230821,100500,252662390,3705,3705,3705,3705,0
|
|
20230821,100400,252662390,3705,3705,3705,3705,681
|
|
20230821,100300,250139285,3690,3695,3705,3690,1221
|
|
20230821,100200,245627970,3700,3700,3700,3700,2897
|
|
20230821,100100,234909070,3700,3695,3700,3695,2264
|
|
20230821,100000,226540870,3695,3695,3695,3695,3
|
|
20230821,095900,226529785,3685,3685,3685,3685,0
|
|
20230821,095800,226529785,3685,3685,3685,3685,0
|
|
20230821,095700,226529785,3685,3685,3685,3685,0
|
|
20230821,095600,226529785,3685,3685,3685,3685,2000
|
|
20230821,095500,219159785,3685,3685,3685,3685,0
|
|
20230821,095400,219159785,3685,3685,3685,3685,649
|
|
20230821,095300,216768220,3690,3690,3690,3690,551
|
|
20230821,095200,214735030,3695,3695,3695,3695,1461
|
|
20230821,095100,209336635,3695,3695,3695,3695,2094
|
|
20230821,095000,201599305,3695,3695,3695,3695,180
|
|
20230821,094900,200934205,3695,3695,3695,3695,556
|
|
20230821,094800,198879785,3695,3695,3695,3695,0
|
|
20230821,094700,198879785,3695,3690,3695,3690,2223
|
|
20230821,094600,190673495,3690,3690,3690,3690,351
|
|
20230821,094500,189378305,3685,3690,3690,3685,2190
|
|
20230821,094400,181305145,3695,3700,3700,3690,3410
|
|
20230821,094300,168721230,3700,3700,3700,3700,0
|
|
20230821,094200,168721230,3700,3700,3700,3700,919
|
|
20230821,094100,165320930,3710,3705,3710,3705,126
|
|
20230821,094000,164854080,3705,3705,3705,3705,83
|
|
20230821,093900,164546565,3705,3710,3710,3705,16
|
|
20230821,093800,164487230,3710,3685,3710,3685,2256
|
|
20230821,093700,156144865,3680,3680,3680,3680,314
|
|
20230821,093600,154989345,3670,3680,3680,3670,4025
|
|
20230821,093500,140217475,3680,3690,3690,3680,438
|
|
20230821,093400,138605125,3690,3690,3690,3690,8
|
|
20230821,093300,138575605,3690,3690,3690,3690,23
|
|
20230821,093200,138490735,3690,3685,3690,3685,501
|
|
20230821,093100,136644545,3690,3690,3690,3690,315
|
|
20230821,093000,135482195,3690,3700,3700,3690,620
|
|
20230821,092900,133189225,3700,3700,3700,3700,5
|
|
20230821,092800,133170725,3700,3695,3700,3695,1393
|
|
20230821,092700,128023585,3695,3695,3695,3695,164
|
|
20230821,092600,127417605,3695,3670,3695,3670,3243
|
|
20230821,092500,115461910,3665,3655,3665,3655,1127
|
|
20230821,092400,111342065,3660,3660,3660,3660,63
|
|
20230821,092300,111111485,3655,3655,3655,3655,0
|
|
20230821,092200,111111485,3655,3655,3655,3655,11
|
|
20230821,092100,111071280,3655,3650,3655,3650,32
|
|
20230821,092000,110954455,3650,3645,3650,3645,52
|
|
20230821,091900,110764910,3645,3635,3645,3635,28
|
|
20230821,091800,110663120,3635,3635,3635,3635,300
|
|
20230821,091700,109572620,3635,3635,3635,3635,0
|
|
20230821,091600,109572620,3635,3635,3635,3635,189
|
|
20230821,091500,108885605,3635,3645,3645,3635,50
|
|
20230821,091400,108703845,3645,3635,3645,3635,60
|
|
20230821,091300,108485645,3635,3655,3690,3635,5420
|
|
20230821,091200,88748380,3655,3655,3655,3655,0
|
|
20230821,091100,88748380,3655,3640,3655,3640,787
|
|
20230821,091000,85877390,3635,3640,3640,3635,834
|
|
20230821,090900,82845680,3640,3655,3655,3640,3848
|
|
20230821,090800,68810550,3655,3650,3655,3650,1279
|
|
20230821,090700,64141805,3645,3640,3645,3635,843
|
|
20230821,090600,61074080,3620,3655,3655,3620,1909
|
|
20230821,090500,54112665,3650,3625,3650,3625,5104
|
|
20230821,090400,35509855,3635,3625,3635,3620,241
|
|
20230821,090300,34636190,3620,3615,3620,3605,458
|
|
20230821,090200,32981215,3605,3625,3625,3605,1079
|
|
20230821,090100,29085660,3620,3590,3620,3590,5414
|
|
20230821,090000,9542460,3590,3560,3600,3560,2678
|