662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,195900,2119158700,3675,3675,3675,3675,8809
|
|
20230717,195800,2119158700,3675,3675,3675,3675,0
|
|
20230717,195700,2119158700,3675,3675,3675,3675,0
|
|
20230717,195600,2119158700,3675,3675,3675,3675,0
|
|
20230717,195500,2119158700,3675,3675,3675,3675,0
|
|
20230717,195400,2119158700,3675,3675,3675,3675,0
|
|
20230717,195300,2119158700,3675,3675,3675,3675,0
|
|
20230717,195200,2119158700,3675,3675,3675,3675,0
|
|
20230717,195100,2119158700,3675,3675,3675,3675,0
|
|
20230717,195000,2119158700,3675,3675,3675,3675,0
|
|
20230717,194900,2119158700,3675,3675,3675,3675,0
|
|
20230717,194800,2119158700,3675,3675,3675,3675,0
|
|
20230717,194700,2119158700,3675,3675,3675,3675,0
|
|
20230717,194600,2119158700,3675,3675,3675,3675,0
|
|
20230717,194500,2119158700,3675,3675,3675,3675,0
|
|
20230717,194400,2119158700,3675,3675,3675,3675,0
|
|
20230717,194300,2119158700,3675,3675,3675,3675,0
|
|
20230717,194200,2119158700,3675,3675,3675,3675,0
|
|
20230717,194100,2119158700,3675,3675,3675,3675,0
|
|
20230717,194000,2119158700,3675,3675,3675,3675,0
|
|
20230717,193900,2119158700,3675,3675,3675,3675,0
|
|
20230717,193800,2119158700,3675,3675,3675,3675,0
|
|
20230717,193700,2119158700,3675,3675,3675,3675,0
|
|
20230717,193600,2119158700,3675,3675,3675,3675,0
|
|
20230717,193500,2119158700,3675,3675,3675,3675,0
|
|
20230717,193400,2119158700,3675,3675,3675,3675,0
|
|
20230717,193300,2119158700,3675,3675,3675,3675,0
|
|
20230717,193200,2119158700,3675,3675,3675,3675,0
|
|
20230717,193100,2119158700,3675,3675,3675,3675,0
|
|
20230717,193000,2119158700,3675,3675,3675,3675,0
|
|
20230717,192900,2119158700,3675,3675,3675,3675,8809
|
|
20230717,192800,2119158700,3675,3675,3675,3675,0
|
|
20230717,192700,2119158700,3675,3675,3675,3675,0
|
|
20230717,192600,2119158700,3675,3675,3675,3675,0
|
|
20230717,192500,2119158700,3675,3675,3675,3675,0
|
|
20230717,192400,2119158700,3675,3675,3675,3675,0
|
|
20230717,192300,2119158700,3675,3675,3675,3675,0
|
|
20230717,192200,2119158700,3675,3675,3675,3675,0
|
|
20230717,192100,2119158700,3675,3675,3675,3675,0
|
|
20230717,192000,2119158700,3675,3675,3675,3675,0
|
|
20230717,191900,2119158700,3675,3675,3675,3675,0
|
|
20230717,191800,2119158700,3675,3675,3675,3675,0
|
|
20230717,191700,2119158700,3675,3675,3675,3675,0
|
|
20230717,191600,2119158700,3675,3675,3675,3675,0
|
|
20230717,191500,2119158700,3675,3675,3675,3675,0
|
|
20230717,191400,2119158700,3675,3675,3675,3675,0
|
|
20230717,191300,2119158700,3675,3675,3675,3675,0
|
|
20230717,191200,2119158700,3675,3675,3675,3675,0
|
|
20230717,191100,2119158700,3675,3675,3675,3675,0
|
|
20230717,191000,2119158700,3675,3675,3675,3675,0
|
|
20230717,190900,2119158700,3675,3675,3675,3675,0
|
|
20230717,190800,2119158700,3675,3675,3675,3675,0
|
|
20230717,190700,2119158700,3675,3675,3675,3675,0
|
|
20230717,190600,2119158700,3675,3675,3675,3675,0
|
|
20230717,190500,2119158700,3675,3675,3675,3675,0
|
|
20230717,190400,2119158700,3675,3675,3675,3675,0
|
|
20230717,190300,2119158700,3675,3675,3675,3675,0
|
|
20230717,190200,2119158700,3675,3675,3675,3675,0
|
|
20230717,190100,2119158700,3675,3675,3675,3675,0
|
|
20230717,190000,2119158700,3675,3675,3675,3675,0
|
|
20230717,185900,2119158700,3675,3675,3675,3675,8809
|
|
20230717,185800,2119158700,3675,3675,3675,3675,0
|
|
20230717,185700,2119158700,3675,3675,3675,3675,0
|
|
20230717,185600,2119158700,3675,3675,3675,3675,0
|
|
20230717,185500,2119158700,3675,3675,3675,3675,0
|
|
20230717,185400,2119158700,3675,3675,3675,3675,0
|
|
20230717,185300,2119158700,3675,3675,3675,3675,0
|
|
20230717,185200,2119158700,3675,3675,3675,3675,0
|
|
20230717,185100,2119158700,3675,3675,3675,3675,0
|
|
20230717,185000,2119158700,3675,3675,3675,3675,0
|
|
20230717,184900,2119158700,3675,3675,3675,3675,0
|
|
20230717,184800,2119158700,3675,3675,3675,3675,0
|
|
20230717,184700,2119158700,3675,3675,3675,3675,0
|
|
20230717,184600,2119158700,3675,3675,3675,3675,0
|
|
20230717,184500,2119158700,3675,3675,3675,3675,0
|
|
20230717,184400,2119158700,3675,3675,3675,3675,0
|
|
20230717,184300,2119158700,3675,3675,3675,3675,0
|
|
20230717,184200,2119158700,3675,3675,3675,3675,0
|
|
20230717,184100,2119158700,3675,3675,3675,3675,0
|
|
20230717,184000,2119158700,3675,3675,3675,3675,0
|
|
20230717,183900,2119158700,3675,3675,3675,3675,0
|
|
20230717,183800,2119158700,3675,3675,3675,3675,0
|
|
20230717,183700,2119158700,3675,3675,3675,3675,0
|
|
20230717,183600,2119158700,3675,3675,3675,3675,0
|
|
20230717,183500,2119158700,3675,3675,3675,3675,0
|
|
20230717,183400,2119158700,3675,3675,3675,3675,0
|
|
20230717,183300,2119158700,3675,3675,3675,3675,0
|
|
20230717,183200,2119158700,3675,3675,3675,3675,0
|
|
20230717,183100,2119158700,3675,3675,3675,3675,0
|
|
20230717,183000,2119158700,3675,3675,3675,3675,0
|
|
20230717,182900,2119158700,3675,3675,3675,3675,8809
|
|
20230717,182800,2119158700,3675,3675,3675,3675,0
|
|
20230717,182700,2119158700,3675,3675,3675,3675,0
|
|
20230717,182600,2119158700,3675,3675,3675,3675,0
|
|
20230717,182500,2119158700,3675,3675,3675,3675,0
|
|
20230717,182400,2119158700,3675,3675,3675,3675,0
|
|
20230717,182300,2119158700,3675,3675,3675,3675,0
|
|
20230717,182200,2119158700,3675,3675,3675,3675,0
|
|
20230717,182100,2119158700,3675,3675,3675,3675,0
|
|
20230717,182000,2119158700,3675,3675,3675,3675,0
|
|
20230717,181900,2119158700,3675,3675,3675,3675,0
|
|
20230717,181800,2119158700,3675,3675,3675,3675,0
|
|
20230717,181700,2119158700,3675,3675,3675,3675,0
|
|
20230717,181600,2119158700,3675,3675,3675,3675,0
|
|
20230717,181500,2119158700,3675,3675,3675,3675,0
|
|
20230717,181400,2119158700,3675,3675,3675,3675,0
|
|
20230717,181300,2119158700,3675,3675,3675,3675,0
|
|
20230717,181200,2119158700,3675,3675,3675,3675,0
|
|
20230717,181100,2119158700,3675,3675,3675,3675,0
|
|
20230717,181000,2119158700,3675,3675,3675,3675,0
|
|
20230717,180900,2119158700,3675,3675,3675,3675,0
|
|
20230717,180800,2119158700,3675,3675,3675,3675,0
|
|
20230717,180700,2119158700,3675,3675,3675,3675,0
|
|
20230717,180600,2119158700,3675,3675,3675,3675,0
|
|
20230717,180500,2119158700,3675,3675,3675,3675,0
|
|
20230717,180400,2119158700,3675,3675,3675,3675,0
|
|
20230717,180300,2119158700,3675,3675,3675,3675,0
|
|
20230717,180200,2119158700,3675,3675,3675,3675,0
|
|
20230717,180100,2119158700,3675,3675,3675,3675,0
|
|
20230717,180000,2119158700,3675,3675,3675,3675,0
|
|
20230717,175900,2119158700,3675,3675,3675,3675,8809
|
|
20230717,175800,2119158700,3675,3675,3675,3675,0
|
|
20230717,175700,2119158700,3675,3675,3675,3675,0
|
|
20230717,175600,2119158700,3675,3675,3675,3675,0
|
|
20230717,175500,2119158700,3675,3675,3675,3675,0
|
|
20230717,175400,2119158700,3675,3675,3675,3675,0
|
|
20230717,175300,2119158700,3675,3675,3675,3675,0
|
|
20230717,175200,2119158700,3675,3675,3675,3675,0
|
|
20230717,175100,2119158700,3675,3675,3675,3675,0
|
|
20230717,175000,2119158700,3675,3675,3675,3675,0
|
|
20230717,174900,2119158700,3675,3675,3675,3675,0
|
|
20230717,174800,2119158700,3675,3675,3675,3675,0
|
|
20230717,174700,2119158700,3675,3675,3675,3675,0
|
|
20230717,174600,2119158700,3675,3675,3675,3675,0
|
|
20230717,174500,2119158700,3675,3675,3675,3675,0
|
|
20230717,174400,2119158700,3675,3675,3675,3675,0
|
|
20230717,174300,2119158700,3675,3675,3675,3675,0
|
|
20230717,174200,2119158700,3675,3675,3675,3675,0
|
|
20230717,174100,2119158700,3675,3675,3675,3675,0
|
|
20230717,174000,2119158700,3675,3675,3675,3675,0
|
|
20230717,173900,2119158700,3675,3675,3675,3675,0
|
|
20230717,173800,2119158700,3675,3675,3675,3675,0
|
|
20230717,173700,2119158700,3675,3675,3675,3675,0
|
|
20230717,173600,2119158700,3675,3675,3675,3675,0
|
|
20230717,173500,2119158700,3675,3675,3675,3675,0
|
|
20230717,173400,2119158700,3675,3675,3675,3675,0
|
|
20230717,173300,2119158700,3675,3675,3675,3675,0
|
|
20230717,173200,2119158700,3675,3675,3675,3675,0
|
|
20230717,173100,2119158700,3675,3675,3675,3675,0
|
|
20230717,173000,2119158700,3675,3675,3675,3675,0
|
|
20230717,172900,2119158700,3675,3675,3675,3675,8809
|
|
20230717,172800,2119158700,3675,3675,3675,3675,0
|
|
20230717,172700,2119158700,3675,3675,3675,3675,0
|
|
20230717,172600,2119158700,3675,3675,3675,3675,0
|
|
20230717,172500,2119158700,3675,3675,3675,3675,0
|
|
20230717,172400,2119158700,3675,3675,3675,3675,0
|
|
20230717,172300,2119158700,3675,3675,3675,3675,0
|
|
20230717,172200,2119158700,3675,3675,3675,3675,0
|
|
20230717,172100,2119158700,3675,3675,3675,3675,0
|
|
20230717,172000,2119158700,3675,3675,3675,3675,0
|
|
20230717,171900,2119158700,3675,3675,3675,3675,0
|
|
20230717,171800,2119158700,3675,3675,3675,3675,0
|
|
20230717,171700,2119158700,3675,3675,3675,3675,0
|
|
20230717,171600,2119158700,3675,3675,3675,3675,0
|
|
20230717,171500,2119158700,3675,3675,3675,3675,0
|
|
20230717,171400,2119158700,3675,3675,3675,3675,0
|
|
20230717,171300,2119158700,3675,3675,3675,3675,0
|
|
20230717,171200,2119158700,3675,3675,3675,3675,0
|
|
20230717,171100,2119158700,3675,3675,3675,3675,0
|
|
20230717,171000,2119158700,3675,3675,3675,3675,0
|
|
20230717,170900,2119158700,3675,3675,3675,3675,0
|
|
20230717,170800,2119158700,3675,3675,3675,3675,0
|
|
20230717,170700,2119158700,3675,3675,3675,3675,0
|
|
20230717,170600,2119158700,3675,3675,3675,3675,0
|
|
20230717,170500,2119158700,3675,3675,3675,3675,0
|
|
20230717,170400,2119158700,3675,3675,3675,3675,0
|
|
20230717,170300,2119158700,3675,3675,3675,3675,0
|
|
20230717,170200,2119158700,3675,3675,3675,3675,0
|
|
20230717,170100,2119158700,3675,3675,3675,3675,0
|
|
20230717,170000,2119158700,3675,3675,3675,3675,0
|
|
20230717,165900,2119158700,3675,3675,3675,3675,8809
|
|
20230717,165800,2119158700,3675,3675,3675,3675,0
|
|
20230717,165700,2119158700,3675,3675,3675,3675,0
|
|
20230717,165600,2119158700,3675,3675,3675,3675,0
|
|
20230717,165500,2119158700,3675,3675,3675,3675,0
|
|
20230717,165400,2119158700,3675,3675,3675,3675,0
|
|
20230717,165300,2119158700,3675,3675,3675,3675,0
|
|
20230717,165200,2119158700,3675,3675,3675,3675,0
|
|
20230717,165100,2119158700,3675,3675,3675,3675,0
|
|
20230717,165000,2119158700,3675,3675,3675,3675,0
|
|
20230717,164900,2119158700,3675,3675,3675,3675,0
|
|
20230717,164800,2119158700,3675,3675,3675,3675,0
|
|
20230717,164700,2119158700,3675,3675,3675,3675,0
|
|
20230717,164600,2119158700,3675,3675,3675,3675,0
|
|
20230717,164500,2119158700,3675,3675,3675,3675,0
|
|
20230717,164400,2119158700,3675,3675,3675,3675,0
|
|
20230717,164300,2119158700,3675,3675,3675,3675,0
|
|
20230717,164200,2119158700,3675,3675,3675,3675,0
|
|
20230717,164100,2119158700,3675,3675,3675,3675,0
|
|
20230717,164000,2119158700,3675,3675,3675,3675,0
|
|
20230717,163900,2119158700,3675,3675,3675,3675,0
|
|
20230717,163800,2119158700,3675,3675,3675,3675,0
|
|
20230717,163700,2119158700,3675,3675,3675,3675,0
|
|
20230717,163600,2119158700,3675,3675,3675,3675,0
|
|
20230717,163500,2119158700,3675,3675,3675,3675,0
|
|
20230717,163400,2119158700,3675,3675,3675,3675,0
|
|
20230717,163300,2119158700,3675,3675,3675,3675,0
|
|
20230717,163200,2119158700,3675,3675,3675,3675,0
|
|
20230717,163100,2119158700,3675,3675,3675,3675,0
|
|
20230717,163000,2119158700,3675,3675,3675,3675,0
|
|
20230717,162900,2119158700,3675,3675,3675,3675,8809
|
|
20230717,162800,2119158700,3675,3675,3675,3675,0
|
|
20230717,162700,2119158700,3675,3675,3675,3675,0
|
|
20230717,162600,2119158700,3675,3675,3675,3675,0
|
|
20230717,162500,2119158700,3675,3675,3675,3675,0
|
|
20230717,162400,2119158700,3675,3675,3675,3675,0
|
|
20230717,162300,2119158700,3675,3675,3675,3675,0
|
|
20230717,162200,2119158700,3675,3675,3675,3675,0
|
|
20230717,162100,2119158700,3675,3675,3675,3675,0
|
|
20230717,162000,2119158700,3675,3675,3675,3675,0
|
|
20230717,161900,2119158700,3675,3675,3675,3675,0
|
|
20230717,161800,2119158700,3675,3675,3675,3675,0
|
|
20230717,161700,2119158700,3675,3675,3675,3675,0
|
|
20230717,161600,2119158700,3675,3675,3675,3675,0
|
|
20230717,161500,2119158700,3675,3675,3675,3675,0
|
|
20230717,161400,2119158700,3675,3675,3675,3675,0
|
|
20230717,161300,2119158700,3675,3675,3675,3675,0
|
|
20230717,161200,2119158700,3675,3675,3675,3675,0
|
|
20230717,161100,2119158700,3675,3675,3675,3675,0
|
|
20230717,161000,2119158700,3675,3675,3675,3675,0
|
|
20230717,160900,2119158700,3675,3675,3675,3675,0
|
|
20230717,160800,2119158700,3675,3675,3675,3675,0
|
|
20230717,160700,2119158700,3675,3675,3675,3675,0
|
|
20230717,160600,2119158700,3675,3675,3675,3675,0
|
|
20230717,160500,2119158700,3675,3675,3675,3675,0
|
|
20230717,160400,2119158700,3675,3675,3675,3675,0
|
|
20230717,160300,2119158700,3675,3675,3675,3675,0
|
|
20230717,160200,2119158700,3675,3675,3675,3675,0
|
|
20230717,160100,2119158700,3675,3675,3675,3675,0
|
|
20230717,160000,2119158700,3675,3675,3675,3675,0
|
|
20230717,155900,2119158700,3675,3675,3675,3675,8809
|
|
20230717,155800,2119158700,3675,3675,3675,3675,0
|
|
20230717,155700,2119158700,3675,3675,3675,3675,0
|
|
20230717,155600,2119158700,3675,3675,3675,3675,0
|
|
20230717,155500,2119158700,3675,3675,3675,3675,0
|
|
20230717,155400,2119158700,3675,3675,3675,3675,0
|
|
20230717,155300,2119158700,3675,3675,3675,3675,0
|
|
20230717,155200,2119158700,3675,3675,3675,3675,0
|
|
20230717,155100,2119158700,3675,3675,3675,3675,0
|
|
20230717,155000,2119158700,3675,3675,3675,3675,0
|
|
20230717,154900,2119158700,3675,3675,3675,3675,0
|
|
20230717,154800,2119158700,3675,3675,3675,3675,0
|
|
20230717,154700,2119158700,3675,3675,3675,3675,0
|
|
20230717,154600,2119158700,3675,3675,3675,3675,0
|
|
20230717,154500,2119158700,3675,3675,3675,3675,0
|
|
20230717,154400,2119158700,3675,3675,3675,3675,0
|
|
20230717,154300,2119158700,3675,3675,3675,3675,0
|
|
20230717,154200,2119158700,3675,3675,3675,3675,0
|
|
20230717,154100,2119158700,3675,3675,3675,3675,0
|
|
20230717,154000,2119158700,3675,3675,3675,3675,0
|
|
20230717,153900,2119158700,3675,3675,3675,3675,0
|
|
20230717,153800,2119158700,3675,3675,3675,3675,0
|
|
20230717,153700,2119158700,3675,3675,3675,3675,0
|
|
20230717,153600,2119158700,3675,3675,3675,3675,0
|
|
20230717,153500,2119158700,3675,3675,3675,3675,0
|
|
20230717,153400,2119158700,3675,3675,3675,3675,0
|
|
20230717,153300,2119158700,3675,3675,3675,3675,0
|
|
20230717,153200,2119158700,3675,3675,3675,3675,0
|
|
20230717,153100,2119158700,3675,3675,3675,3675,0
|
|
20230717,153000,2119158700,3675,3675,3675,3675,8809
|
|
20230717,152900,2086785625,3675,3675,3675,3675,0
|
|
20230717,152800,2086785625,3675,3675,3675,3675,0
|
|
20230717,152700,2086785625,3675,3675,3675,3675,0
|
|
20230717,152600,2086785625,3675,3675,3675,3675,0
|
|
20230717,152500,2086785625,3675,3675,3675,3675,0
|
|
20230717,152400,2086785625,3675,3675,3675,3675,0
|
|
20230717,152300,2086785625,3675,3675,3675,3675,0
|
|
20230717,152200,2086785625,3675,3675,3675,3675,0
|
|
20230717,152100,2086785625,3675,3675,3675,3675,0
|
|
20230717,152000,2086785625,3675,3675,3675,3675,0
|
|
20230717,151900,2086785625,3675,3675,3675,3670,2833
|
|
20230717,151800,2076384350,3675,3670,3675,3665,1034
|
|
20230717,151700,2072589250,3665,3665,3665,3665,398
|
|
20230717,151600,2071130580,3665,3660,3670,3660,1399
|
|
20230717,151500,2066007580,3670,3660,3670,3660,3433
|
|
20230717,151400,2053432790,3665,3660,3665,3660,1953
|
|
20230717,151300,2046283655,3660,3660,3660,3660,52
|
|
20230717,151200,2046093335,3665,3660,3665,3660,806
|
|
20230717,151100,2043143240,3660,3660,3660,3660,2393
|
|
20230717,151000,2034384860,3660,3665,3665,3660,5095
|
|
20230717,150900,2015731535,3665,3665,3665,3665,104
|
|
20230717,150800,2015350375,3665,3665,3670,3665,1080
|
|
20230717,150700,2011389665,3665,3665,3670,3665,1312
|
|
20230717,150600,2006581175,3665,3670,3670,3665,926
|
|
20230717,150500,2003187380,3665,3665,3665,3665,52
|
|
20230717,150400,2002996800,3665,3665,3670,3665,107
|
|
20230717,150300,2002604625,3665,3665,3665,3665,52
|
|
20230717,150200,2002414045,3665,3665,3670,3665,134
|
|
20230717,150100,2001922925,3665,3665,3665,3660,697
|
|
20230717,150000,1999368690,3660,3660,3665,3660,1195
|
|
20230717,145900,1994994605,3660,3660,3665,3660,627
|
|
20230717,145800,1992697010,3660,3660,3665,3660,181
|
|
20230717,145700,1992033905,3660,3660,3660,3660,254
|
|
20230717,145600,1991104265,3660,3660,3660,3660,72
|
|
20230717,145500,1990840745,3665,3660,3665,3660,2658
|
|
20230717,145400,1981099440,3665,3655,3665,3655,93
|
|
20230717,145300,1980758985,3655,3660,3665,3655,368
|
|
20230717,145200,1979412155,3660,3660,3660,3655,938
|
|
20230717,145100,1975979335,3660,3655,3670,3655,503
|
|
20230717,145000,1974138335,3675,3655,3675,3655,3152
|
|
20230717,144900,1962568875,3655,3665,3665,3655,2082
|
|
20230717,144800,1954953175,3660,3660,3660,3660,121
|
|
20230717,144700,1954510315,3660,3655,3665,3655,578
|
|
20230717,144600,1952392465,3655,3665,3665,3655,10471
|
|
20230717,144500,1914069200,3665,3660,3665,3660,1269
|
|
20230717,144400,1909419975,3660,3660,3660,3660,372
|
|
20230717,144300,1908058455,3660,3660,3665,3660,287
|
|
20230717,144200,1907006990,3665,3670,3670,3665,3708
|
|
20230717,144100,1893416110,3665,3665,3665,3665,1052
|
|
20230717,144000,1889560530,3665,3665,3665,3665,152
|
|
20230717,143900,1889003450,3665,3670,3675,3665,1747
|
|
20230717,143800,1882590550,3670,3670,3675,3670,61
|
|
20230717,143700,1882366655,3670,3670,3670,3670,52
|
|
20230717,143600,1882175815,3670,3675,3675,3670,562
|
|
20230717,143500,1880113225,3670,3665,3675,3665,369
|
|
20230717,143400,1878759120,3665,3665,3665,3665,52
|
|
20230717,143300,1878568540,3665,3670,3670,3665,566
|
|
20230717,143200,1876493670,3665,3680,3680,3665,57
|
|
20230717,143100,1876284720,3665,3665,3675,3665,1628
|
|
20230717,143000,1870303100,3670,3665,3675,3665,611
|
|
20230717,142900,1868060855,3670,3665,3670,3665,573
|
|
20230717,142800,1865960290,3665,3665,3665,3660,168
|
|
20230717,142700,1865344705,3660,3670,3670,3660,6215
|
|
20230717,142600,1842561005,3670,3670,3675,3670,370
|
|
20230717,142500,1841201895,3670,3670,3670,3670,240
|
|
20230717,142400,1840321095,3665,3665,3670,3665,189
|
|
20230717,142300,1839627725,3665,3670,3670,3665,882
|
|
20230717,142200,1836392940,3665,3665,3670,3665,108
|
|
20230717,142100,1835996970,3670,3665,3670,3665,344
|
|
20230717,142000,1834734755,3665,3670,3670,3665,799
|
|
20230717,141900,1831802685,3670,3670,3670,3670,52
|
|
20230717,141800,1831611845,3670,3670,3680,3670,155
|
|
20230717,141700,1831042225,3670,3670,3670,3665,606
|
|
20230717,141600,1828818335,3665,3665,3670,3665,583
|
|
20230717,141500,1826681565,3665,3670,3670,3665,53
|
|
20230717,141400,1826487315,3665,3660,3665,3660,199
|
|
20230717,141300,1825758740,3660,3665,3665,3660,94
|
|
20230717,141200,1825414380,3660,3660,3660,3660,352
|
|
20230717,141100,1824126060,3660,3660,3660,3655,1556
|
|
20230717,141000,1818433350,3660,3670,3670,3660,15417
|
|
20230717,140900,1761961305,3670,3675,3675,3670,1057
|
|
20230717,140800,1758078340,3675,3675,3675,3675,1778
|
|
20230717,140700,1751544190,3670,3680,3680,3670,476
|
|
20230717,140600,1749795010,3675,3670,3680,3670,969
|
|
20230717,140500,1746232690,3670,3670,3670,3670,52
|
|
20230717,140400,1746041850,3670,3670,3670,3670,52
|
|
20230717,140300,1745851010,3670,3670,3670,3670,52
|
|
20230717,140200,1745660170,3670,3670,3670,3670,78
|
|
20230717,140100,1745373910,3675,3675,3675,3670,1748
|
|
20230717,140000,1738950140,3675,3675,3675,3675,52
|
|
20230717,135900,1738759040,3675,3680,3680,3675,1052
|
|
20230717,135800,1734887940,3675,3675,3675,3675,313
|
|
20230717,135700,1733737665,3675,3675,3680,3675,381
|
|
20230717,135600,1732336725,3675,3675,3675,3675,52
|
|
20230717,135500,1732145625,3675,3675,3675,3675,53
|
|
20230717,135400,1731950850,3675,3680,3680,3675,658
|
|
20230717,135300,1729532180,3675,3675,3685,3675,81
|
|
20230717,135200,1729234475,3675,3675,3675,3675,612
|
|
20230717,135100,1726985375,3680,3680,3680,3680,1104
|
|
20230717,135000,1722922655,3685,3680,3685,3680,53
|
|
20230717,134900,1722727610,3675,3680,3685,3675,1627
|
|
20230717,134800,1716739695,3685,3680,3685,3680,1552
|
|
20230717,134700,1711023335,3680,3685,3685,3680,597
|
|
20230717,134600,1708823525,3680,3680,3680,3680,0
|
|
20230717,134500,1708823525,3680,3680,3680,3680,483
|
|
20230717,134400,1707046085,3675,3675,3675,3675,0
|
|
20230717,134300,1707046085,3675,3675,3675,3675,8
|
|
20230717,134200,1707016685,3675,3675,3675,3675,166
|
|
20230717,134100,1706406635,3675,3680,3680,3675,7
|
|
20230717,134000,1706380895,3680,3680,3680,3680,349
|
|
20230717,133900,1705096575,3680,3675,3680,3670,860
|
|
20230717,133800,1701938570,3675,3680,3680,3670,702
|
|
20230717,133700,1699358270,3675,3675,3675,3675,90
|
|
20230717,133600,1699027520,3670,3670,3675,3670,1216
|
|
20230717,133500,1694564505,3675,3675,3680,3675,732
|
|
20230717,133400,1691874245,3675,3675,3675,3675,63
|
|
20230717,133300,1691642720,3675,3670,3675,3670,138
|
|
20230717,133200,1691136010,3670,3665,3670,3665,659
|
|
20230717,133100,1688719275,3665,3660,3665,3655,4264
|
|
20230717,133000,1673098905,3655,3660,3665,3655,5348
|
|
20230717,132900,1653548730,3655,3655,3665,3655,3671
|
|
20230717,132800,1640130280,3665,3660,3665,3650,4891
|
|
20230717,132700,1622265345,3655,3665,3665,3655,5542
|
|
20230717,132600,1601990960,3670,3670,3670,3670,40
|
|
20230717,132500,1601844160,3670,3670,3670,3670,6
|
|
20230717,132400,1601822140,3665,3660,3665,3660,1419
|
|
20230717,132300,1596622050,3670,3660,3670,3660,119
|
|
20230717,132200,1596186320,3660,3660,3660,3660,1300
|
|
20230717,132100,1591428320,3670,3665,3670,3665,501
|
|
20230717,132000,1589592150,3665,3665,3665,3665,484
|
|
20230717,131900,1587818290,3670,3665,3670,3665,1394
|
|
20230717,131800,1582709275,3665,3670,3670,3655,15362
|
|
20230717,131700,1526479260,3665,3665,3670,3665,4480
|
|
20230717,131600,1510060010,3665,3670,3670,3665,71
|
|
20230717,131500,1509799605,3670,3670,3670,3665,18
|
|
20230717,131400,1509733570,3665,3670,3680,3665,9416
|
|
20230717,131300,1475190365,3675,3675,3675,3670,1002
|
|
20230717,131200,1471510780,3675,3675,3680,3675,534
|
|
20230717,131100,1469548325,3675,3685,3685,3670,3392
|
|
20230717,131000,1457082515,3685,3690,3690,3685,21
|
|
20230717,130900,1457005030,3690,3675,3690,3675,5830
|
|
20230717,130800,1435579750,3675,3680,3680,3670,6840
|
|
20230717,130700,1410430620,3685,3685,3685,3685,139
|
|
20230717,130600,1409918405,3685,3685,3685,3685,895
|
|
20230717,130500,1406620330,3685,3680,3685,3680,80
|
|
20230717,130400,1406325780,3680,3685,3685,3680,839
|
|
20230717,130300,1403236065,3690,3690,3690,3690,3
|
|
20230717,130200,1403224995,3685,3685,3695,3685,64
|
|
20230717,130100,1402988985,3685,3685,3695,3680,1529
|
|
20230717,130000,1397362100,3680,3690,3690,3680,103
|
|
20230717,125900,1396982060,3680,3680,3680,3680,1645
|
|
20230717,125800,1390928460,3680,3680,3680,3675,155
|
|
20230717,125700,1390358560,3680,3685,3690,3680,5005
|
|
20230717,125600,1371921585,3690,3695,3695,3690,1192
|
|
20230717,125500,1367523045,3695,3695,3695,3695,20
|
|
20230717,125400,1367449145,3695,3695,3695,3695,20
|
|
20230717,125300,1367375245,3695,3695,3695,3695,1
|
|
20230717,125200,1367371550,3690,3685,3695,3685,464
|
|
20230717,125100,1365659385,3690,3690,3690,3690,35
|
|
20230717,125000,1365530235,3690,3690,3695,3690,1453
|
|
20230717,124900,1360168470,3690,3690,3690,3690,454
|
|
20230717,124800,1358493210,3690,3685,3690,3685,620
|
|
20230717,124700,1356206010,3685,3685,3685,3685,0
|
|
20230717,124600,1356206010,3685,3685,3685,3685,68
|
|
20230717,124500,1355955430,3685,3685,3685,3685,70
|
|
20230717,124400,1355697480,3685,3695,3695,3685,257
|
|
20230717,124300,1354750420,3700,3685,3700,3685,110
|
|
20230717,124200,1354344920,3685,3700,3700,3685,35
|
|
20230717,124100,1354215450,3700,3700,3700,3700,0
|
|
20230717,124000,1354215450,3700,3690,3700,3690,1113
|
|
20230717,123900,1350108470,3690,3700,3700,3690,1808
|
|
20230717,123800,1343435750,3700,3700,3700,3700,540
|
|
20230717,123700,1341437750,3700,3700,3700,3700,1
|
|
20230717,123600,1341434050,3685,3695,3695,3685,2008
|
|
20230717,123500,1334014570,3695,3695,3695,3695,1
|
|
20230717,123400,1334010875,3690,3690,3690,3690,5
|
|
20230717,123300,1333992425,3690,3690,3690,3690,2722
|
|
20230717,123200,1323948245,3685,3685,3690,3685,151
|
|
20230717,123100,1323391805,3685,3685,3685,3680,1259
|
|
20230717,123000,1318752485,3685,3685,3690,3685,18
|
|
20230717,122900,1318686125,3685,3685,3685,3685,40
|
|
20230717,122800,1318538725,3685,3685,3685,3685,20
|
|
20230717,122700,1318465025,3690,3690,3690,3680,314
|
|
20230717,122600,1317306375,3690,3690,3690,3690,1
|
|
20230717,122500,1317302685,3690,3685,3690,3685,562
|
|
20230717,122400,1315231710,3685,3685,3685,3685,150
|
|
20230717,122300,1314678960,3685,3690,3690,3685,102
|
|
20230717,122200,1314303080,3690,3690,3690,3680,931
|
|
20230717,122100,1310871940,3690,3680,3690,3670,11004
|
|
20230717,122000,1270452555,3690,3685,3690,3685,1927
|
|
20230717,121900,1263351155,3685,3685,3685,3685,0
|
|
20230717,121800,1263351155,3685,3680,3685,3680,270
|
|
20230717,121700,1262357550,3675,3680,3685,3675,1860
|
|
20230717,121600,1255516200,3685,3680,3685,3680,126
|
|
20230717,121500,1255052490,3680,3680,3680,3675,3340
|
|
20230717,121400,1242770795,3680,3680,3680,3680,50
|
|
20230717,121300,1242586795,3685,3685,3685,3685,629
|
|
20230717,121200,1240268930,3685,3685,3685,3685,495
|
|
20230717,121100,1238444855,3685,3680,3685,3680,1555
|
|
20230717,121000,1232721955,3680,3685,3685,3680,9622
|
|
20230717,120900,1197307610,3690,3690,3690,3685,2960
|
|
20230717,120800,1186395620,3695,3695,3695,3695,4
|
|
20230717,120700,1186380840,3690,3690,3690,3690,41
|
|
20230717,120600,1186229550,3690,3690,3690,3690,158
|
|
20230717,120500,1185646530,3690,3690,3690,3690,17
|
|
20230717,120400,1185583800,3690,3695,3695,3690,174
|
|
20230717,120300,1184941715,3695,3695,3695,3690,2806
|
|
20230717,120200,1174585690,3695,3695,3700,3695,297
|
|
20230717,120100,1173487475,3695,3695,3695,3695,151
|
|
20230717,120000,1172929530,3690,3690,3690,3690,0
|
|
20230717,115900,1172929530,3690,3695,3695,3690,325
|
|
20230717,115800,1171730255,3695,3695,3695,3695,132
|
|
20230717,115700,1171242515,3700,3695,3700,3690,178
|
|
20230717,115600,1170585180,3695,3695,3695,3695,300
|
|
20230717,115500,1169476680,3695,3695,3695,3695,255
|
|
20230717,115400,1168534455,3705,3695,3705,3695,1102
|
|
20230717,115300,1164462045,3695,3700,3700,3695,67
|
|
20230717,115200,1164214230,3700,3700,3700,3700,270
|
|
20230717,115100,1163215230,3700,3700,3700,3700,77
|
|
20230717,115000,1162930330,3705,3705,3705,3705,51
|
|
20230717,114900,1162741375,3705,3705,3705,3705,83
|
|
20230717,114800,1162433860,3705,3705,3705,3705,250
|
|
20230717,114700,1161507610,3705,3705,3705,3705,100
|
|
20230717,114600,1161137110,3690,3690,3690,3690,0
|
|
20230717,114500,1161137110,3690,3690,3690,3690,39
|
|
20230717,114400,1160993200,3690,3700,3705,3690,133
|
|
20230717,114300,1160502000,3700,3700,3700,3700,102
|
|
20230717,114200,1160124600,3700,3690,3700,3690,389
|
|
20230717,114100,1158689170,3690,3695,3695,3690,1500
|
|
20230717,114000,1153150950,3700,3700,3700,3700,171
|
|
20230717,113900,1152518250,3705,3705,3705,3700,687
|
|
20230717,113800,1149975375,3705,3700,3705,3700,1636
|
|
20230717,113700,1143921825,3700,3700,3700,3700,126
|
|
20230717,113600,1143455625,3700,3700,3700,3700,4026
|
|
20230717,113500,1128559425,3695,3695,3695,3695,0
|
|
20230717,113400,1128559425,3695,3695,3695,3695,28
|
|
20230717,113300,1128455965,3690,3690,3690,3690,5
|
|
20230717,113200,1128437515,3690,3695,3695,3690,774
|
|
20230717,113100,1125581435,3695,3695,3695,3695,2003
|
|
20230717,113000,1118180350,3695,3685,3695,3685,216
|
|
20230717,112900,1117383230,3695,3690,3695,3690,131
|
|
20230717,112800,1116899435,3690,3690,3690,3690,300
|
|
20230717,112700,1115792435,3695,3695,3695,3680,5222
|
|
20230717,112600,1096543575,3690,3690,3690,3690,470
|
|
20230717,112500,1094809275,3685,3690,3690,3685,55
|
|
20230717,112400,1094606350,3685,3680,3685,3680,7619
|
|
20230717,112300,1066545335,3675,3675,3680,3675,1901
|
|
20230717,112200,1059556660,3680,3680,3680,3675,2314
|
|
20230717,112100,1051044180,3680,3680,3680,3680,2096
|
|
20230717,112000,1043330900,3680,3685,3685,3680,2681
|
|
20230717,111900,1033464225,3685,3685,3685,3685,2253
|
|
20230717,111800,1025161920,3680,3685,3685,3680,2785
|
|
20230717,111700,1014907885,3685,3685,3685,3685,300
|
|
20230717,111600,1013802385,3685,3685,3685,3685,1775
|
|
20230717,111500,1007261510,3690,3690,3690,3690,55
|
|
20230717,111400,1007058560,3680,3690,3690,3680,3820
|
|
20230717,111300,992988690,3690,3690,3690,3685,821
|
|
20230717,111200,989961445,3690,3695,3695,3680,11629
|
|
20230717,111100,947084885,3695,3695,3695,3695,69
|
|
20230717,111000,946829930,3695,3700,3700,3690,153
|
|
20230717,110900,946264685,3695,3705,3705,3695,7192
|
|
20230717,110800,919668730,3705,3705,3710,3700,2746
|
|
20230717,110700,909494870,3710,3705,3710,3705,300
|
|
20230717,110600,908382920,3705,3710,3710,3705,2206
|
|
20230717,110500,900207790,3710,3710,3710,3710,0
|
|
20230717,110400,900207790,3710,3710,3710,3710,300
|
|
20230717,110300,899094790,3705,3705,3705,3705,3
|
|
20230717,110200,899083675,3705,3705,3705,3705,0
|
|
20230717,110100,899083675,3705,3710,3720,3705,2252
|
|
20230717,110000,890738510,3725,3725,3725,3725,0
|
|
20230717,105900,890738510,3725,3725,3725,3725,0
|
|
20230717,105800,890738510,3725,3725,3725,3725,10
|
|
20230717,105700,890701260,3725,3725,3725,3725,5
|
|
20230717,105600,890682635,3730,3700,3730,3700,123
|
|
20230717,105500,890226730,3710,3700,3710,3700,2652
|
|
20230717,105400,880405880,3700,3700,3700,3695,4751
|
|
20230717,105300,862837180,3700,3710,3710,3700,13496
|
|
20230717,105200,812880560,3710,3710,3710,3710,1534
|
|
20230717,105100,807189420,3710,3710,3710,3710,600
|
|
20230717,105000,804963420,3710,3715,3715,3705,5234
|
|
20230717,104900,785543435,3715,3715,3715,3715,10
|
|
20230717,104800,785506285,3710,3710,3710,3710,300
|
|
20230717,104700,784393285,3715,3720,3720,3710,5948
|
|
20230717,104600,762309655,3720,3720,3730,3720,236
|
|
20230717,104500,761431725,3720,3720,3720,3720,339
|
|
20230717,104400,760170645,3720,3720,3720,3720,121
|
|
20230717,104300,759720525,3720,3720,3720,3720,2358
|
|
20230717,104200,750948765,3730,3730,3730,3730,0
|
|
20230717,104100,750948765,3730,3735,3735,3725,5066
|
|
20230717,104000,732041335,3735,3735,3735,3735,117
|
|
20230717,103900,731604340,3735,3725,3735,3725,298
|
|
20230717,103800,730493545,3725,3730,3730,3720,2781
|
|
20230717,103700,720133855,3730,3725,3730,3720,37
|
|
20230717,103600,719996175,3720,3725,3725,3720,125
|
|
20230717,103500,719531170,3720,3725,3730,3720,776
|
|
20230717,103400,716641050,3725,3725,3725,3725,25
|
|
20230717,103300,716547925,3725,3725,3725,3725,0
|
|
20230717,103200,716547925,3725,3725,3725,3720,281
|
|
20230717,103100,715501205,3725,3720,3730,3720,104
|
|
20230717,103000,715114300,3715,3725,3725,3715,1690
|
|
20230717,102900,708831305,3735,3730,3735,3730,802
|
|
20230717,102800,705838880,3730,3730,3730,3730,40
|
|
20230717,102700,705689680,3730,3730,3730,3730,5
|
|
20230717,102600,705671030,3730,3730,3730,3730,10
|
|
20230717,102500,705633730,3740,3740,3740,3740,1
|
|
20230717,102400,705629990,3735,3725,3740,3710,3604
|
|
20230717,102300,692238670,3730,3735,3740,3730,3151
|
|
20230717,102200,680480135,3735,3735,3735,3735,144
|
|
20230717,102100,679942295,3735,3735,3735,3730,1773
|
|
20230717,102000,673328155,3735,3735,3735,3735,60
|
|
20230717,101900,673104055,3730,3720,3730,3720,5476
|
|
20230717,101800,652705405,3720,3720,3720,3710,2905
|
|
20230717,101700,641916050,3720,3725,3725,3715,3439
|
|
20230717,101600,629138135,3715,3725,3725,3715,131
|
|
20230717,101500,628651250,3725,3720,3725,3715,1307
|
|
20230717,101400,623791780,3720,3720,3720,3715,1004
|
|
20230717,101300,620061900,3715,3720,3720,3715,1175
|
|
20230717,101200,615693280,3720,3730,3730,3720,7633
|
|
20230717,101100,587288560,3725,3730,3730,3725,1694
|
|
20230717,101000,580973955,3730,3730,3730,3730,1200
|
|
20230717,100900,576497955,3730,3730,3730,3725,1013
|
|
20230717,100800,572724475,3725,3730,3730,3720,104
|
|
20230717,100700,572337515,3725,3725,3725,3725,112
|
|
20230717,100600,571920315,3725,3725,3725,3725,1450
|
|
20230717,100500,566519065,3720,3720,3720,3720,280
|
|
20230717,100400,565477465,3720,3725,3725,3720,707
|
|
20230717,100300,562844125,3725,3730,3730,3725,1335
|
|
20230717,100200,557868575,3730,3730,3730,3730,18
|
|
20230717,100100,557801435,3730,3730,3730,3730,100
|
|
20230717,100000,557428435,3730,3725,3735,3725,2847
|
|
20230717,095900,546813295,3725,3725,3725,3725,256
|
|
20230717,095800,545859695,3725,3725,3725,3725,19
|
|
20230717,095700,545788920,3725,3725,3725,3720,579
|
|
20230717,095600,543634645,3725,3730,3730,3725,113
|
|
20230717,095500,543213525,3730,3720,3730,3720,1201
|
|
20230717,095400,538737645,3720,3720,3720,3720,51
|
|
20230717,095300,538547925,3720,3715,3720,3715,4079
|
|
20230717,095200,523394390,3715,3725,3725,3715,2147
|
|
20230717,095100,515407250,3725,3730,3730,3720,22
|
|
20230717,095000,515325395,3735,3720,3735,3720,1705
|
|
20230717,094900,508966100,3725,3725,3725,3720,583
|
|
20230717,094800,506794855,3730,3730,3730,3730,2
|
|
20230717,094700,506787395,3730,3735,3735,3730,136
|
|
20230717,094600,506279445,3735,3735,3735,3735,12
|
|
20230717,094500,506234625,3735,3735,3735,3735,1
|
|
20230717,094400,506230890,3720,3720,3720,3715,7083
|
|
20230717,094300,479901980,3720,3720,3725,3720,431
|
|
20230717,094200,478297360,3720,3720,3725,3720,1749
|
|
20230717,094100,471789905,3715,3740,3740,3715,1410
|
|
20230717,094000,466535360,3740,3715,3740,3715,231
|
|
20230717,093900,465676655,3715,3735,3745,3715,3879
|
|
20230717,093800,451224820,3745,3745,3745,3735,371
|
|
20230717,093700,449837230,3755,3755,3755,3755,5
|
|
20230717,093600,449818455,3760,3730,3760,3730,12128
|
|
20230717,093500,404362505,3735,3725,3735,3725,1211
|
|
20230717,093400,399842285,3730,3730,3730,3730,649
|
|
20230717,093300,397421515,3730,3725,3730,3725,1502
|
|
20230717,093200,391822180,3725,3715,3725,3715,645
|
|
20230717,093100,389424945,3715,3720,3720,3715,1344
|
|
20230717,093000,384431325,3715,3715,3720,3710,1497
|
|
20230717,092900,378875730,3715,3720,3720,3715,7115
|
|
20230717,092800,352426965,3720,3720,3730,3720,830
|
|
20230717,092700,349337355,3720,3725,3725,3715,5465
|
|
20230717,092600,329014245,3730,3725,3730,3725,161
|
|
20230717,092500,328413965,3720,3725,3725,3720,3509
|
|
20230717,092400,315356910,3725,3725,3725,3725,27
|
|
20230717,092300,315256335,3725,3720,3725,3720,675
|
|
20230717,092200,312744335,3720,3720,3720,3720,2528
|
|
20230717,092100,303340175,3720,3730,3730,3720,2606
|
|
20230717,092000,293644445,3725,3730,3730,3725,2021
|
|
20230717,091900,286115470,3730,3730,3730,3725,1302
|
|
20230717,091800,281264690,3730,3730,3730,3730,1919
|
|
20230717,091700,274106820,3730,3735,3735,3730,178
|
|
20230717,091600,273442320,3735,3730,3735,3730,480
|
|
20230717,091500,271651720,3730,3725,3730,3725,2584
|
|
20230717,091400,262013535,3730,3725,3730,3720,275
|
|
20230717,091300,260989900,3725,3725,3730,3720,463
|
|
20230717,091200,259265195,3725,3725,3725,3725,37
|
|
20230717,091100,259127370,3725,3725,3730,3720,2102
|
|
20230717,091000,251297920,3725,3725,3725,3720,1004
|
|
20230717,090900,247559385,3725,3715,3725,3710,1900
|
|
20230717,090800,240502880,3715,3735,3735,3710,13731
|
|
20230717,090700,189405185,3730,3735,3735,3730,145
|
|
20230717,090600,188864215,3730,3735,3735,3720,934
|
|
20230717,090500,185386940,3735,3760,3760,3730,23892
|
|
20230717,090400,96104105,3775,3775,3775,3775,6
|
|
20230717,090300,96081455,3760,3760,3760,3760,405
|
|
20230717,090200,94558655,3760,3790,3805,3740,12239
|
|
20230717,090100,48296170,3780,3770,3785,3760,7861
|
|
20230717,090000,18596070,3770,3750,3770,3750,4892
|