612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,190900,2355034010,3665,3665,3665,3665,12086
|
|
20230823,190800,2355034010,3665,3665,3665,3665,0
|
|
20230823,190700,2355034010,3665,3665,3665,3665,0
|
|
20230823,190600,2355034010,3665,3665,3665,3665,0
|
|
20230823,190500,2355034010,3665,3665,3665,3665,0
|
|
20230823,190400,2355034010,3665,3665,3665,3665,0
|
|
20230823,190300,2355034010,3665,3665,3665,3665,0
|
|
20230823,190200,2355034010,3665,3665,3665,3665,0
|
|
20230823,190100,2355034010,3665,3665,3665,3665,0
|
|
20230823,190000,2355034010,3665,3665,3665,3665,0
|
|
20230823,185900,2355034010,3665,3665,3665,3665,0
|
|
20230823,185800,2355034010,3665,3665,3665,3665,0
|
|
20230823,185700,2355034010,3665,3665,3665,3665,0
|
|
20230823,185600,2355034010,3665,3665,3665,3665,0
|
|
20230823,185500,2355034010,3665,3665,3665,3665,0
|
|
20230823,185400,2355034010,3665,3665,3665,3665,0
|
|
20230823,185300,2355034010,3665,3665,3665,3665,0
|
|
20230823,185200,2355034010,3665,3665,3665,3665,0
|
|
20230823,185100,2355034010,3665,3665,3665,3665,0
|
|
20230823,185000,2355034010,3665,3665,3665,3665,0
|
|
20230823,184900,2355034010,3665,3665,3665,3665,0
|
|
20230823,184800,2355034010,3665,3665,3665,3665,0
|
|
20230823,184700,2355034010,3665,3665,3665,3665,0
|
|
20230823,184600,2355034010,3665,3665,3665,3665,0
|
|
20230823,184500,2355034010,3665,3665,3665,3665,0
|
|
20230823,184400,2355034010,3665,3665,3665,3665,0
|
|
20230823,184300,2355034010,3665,3665,3665,3665,0
|
|
20230823,184200,2355034010,3665,3665,3665,3665,0
|
|
20230823,184100,2355034010,3665,3665,3665,3665,0
|
|
20230823,184000,2355034010,3665,3665,3665,3665,0
|
|
20230823,183900,2355034010,3665,3665,3665,3665,12086
|
|
20230823,183800,2355034010,3665,3665,3665,3665,0
|
|
20230823,183700,2355034010,3665,3665,3665,3665,0
|
|
20230823,183600,2355034010,3665,3665,3665,3665,0
|
|
20230823,183500,2355034010,3665,3665,3665,3665,0
|
|
20230823,183400,2355034010,3665,3665,3665,3665,0
|
|
20230823,183300,2355034010,3665,3665,3665,3665,0
|
|
20230823,183200,2355034010,3665,3665,3665,3665,0
|
|
20230823,183100,2355034010,3665,3665,3665,3665,0
|
|
20230823,183000,2355034010,3665,3665,3665,3665,0
|
|
20230823,182900,2355034010,3665,3665,3665,3665,0
|
|
20230823,182800,2355034010,3665,3665,3665,3665,0
|
|
20230823,182700,2355034010,3665,3665,3665,3665,0
|
|
20230823,182600,2355034010,3665,3665,3665,3665,0
|
|
20230823,182500,2355034010,3665,3665,3665,3665,0
|
|
20230823,182400,2355034010,3665,3665,3665,3665,0
|
|
20230823,182300,2355034010,3665,3665,3665,3665,0
|
|
20230823,182200,2355034010,3665,3665,3665,3665,0
|
|
20230823,182100,2355034010,3665,3665,3665,3665,0
|
|
20230823,182000,2355034010,3665,3665,3665,3665,0
|
|
20230823,181900,2355034010,3665,3665,3665,3665,0
|
|
20230823,181800,2355034010,3665,3665,3665,3665,0
|
|
20230823,181700,2355034010,3665,3665,3665,3665,0
|
|
20230823,181600,2355034010,3665,3665,3665,3665,0
|
|
20230823,181500,2355034010,3665,3665,3665,3665,0
|
|
20230823,181400,2355034010,3665,3665,3665,3665,0
|
|
20230823,181300,2355034010,3665,3665,3665,3665,0
|
|
20230823,181200,2355034010,3665,3665,3665,3665,0
|
|
20230823,181100,2355034010,3665,3665,3665,3665,0
|
|
20230823,181000,2355034010,3665,3665,3665,3665,0
|
|
20230823,180900,2355034010,3665,3665,3665,3665,12086
|
|
20230823,180800,2355034010,3665,3665,3665,3665,0
|
|
20230823,180700,2355034010,3665,3665,3665,3665,0
|
|
20230823,180600,2355034010,3665,3665,3665,3665,0
|
|
20230823,180500,2355034010,3665,3665,3665,3665,0
|
|
20230823,180400,2355034010,3665,3665,3665,3665,0
|
|
20230823,180300,2355034010,3665,3665,3665,3665,0
|
|
20230823,180200,2355034010,3665,3665,3665,3665,0
|
|
20230823,180100,2355034010,3665,3665,3665,3665,0
|
|
20230823,180000,2355034010,3665,3665,3665,3665,0
|
|
20230823,175900,2355034010,3665,3665,3665,3665,0
|
|
20230823,175800,2355034010,3665,3665,3665,3665,0
|
|
20230823,175700,2355034010,3665,3665,3665,3665,0
|
|
20230823,175600,2355034010,3665,3665,3665,3665,0
|
|
20230823,175500,2355034010,3665,3665,3665,3665,0
|
|
20230823,175400,2355034010,3665,3665,3665,3665,0
|
|
20230823,175300,2355034010,3665,3665,3665,3665,0
|
|
20230823,175200,2355034010,3665,3665,3665,3665,0
|
|
20230823,175100,2355034010,3665,3665,3665,3665,0
|
|
20230823,175000,2355034010,3665,3665,3665,3665,0
|
|
20230823,174900,2355034010,3665,3665,3665,3665,0
|
|
20230823,174800,2355034010,3665,3665,3665,3665,0
|
|
20230823,174700,2355034010,3665,3665,3665,3665,0
|
|
20230823,174600,2355034010,3665,3665,3665,3665,0
|
|
20230823,174500,2355034010,3665,3665,3665,3665,0
|
|
20230823,174400,2355034010,3665,3665,3665,3665,0
|
|
20230823,174300,2355034010,3665,3665,3665,3665,0
|
|
20230823,174200,2355034010,3665,3665,3665,3665,0
|
|
20230823,174100,2355034010,3665,3665,3665,3665,0
|
|
20230823,174000,2355034010,3665,3665,3665,3665,0
|
|
20230823,173900,2355034010,3665,3665,3665,3665,12086
|
|
20230823,173800,2355034010,3665,3665,3665,3665,0
|
|
20230823,173700,2355034010,3665,3665,3665,3665,0
|
|
20230823,173600,2355034010,3665,3665,3665,3665,0
|
|
20230823,173500,2355034010,3665,3665,3665,3665,0
|
|
20230823,173400,2355034010,3665,3665,3665,3665,0
|
|
20230823,173300,2355034010,3665,3665,3665,3665,0
|
|
20230823,173200,2355034010,3665,3665,3665,3665,0
|
|
20230823,173100,2355034010,3665,3665,3665,3665,0
|
|
20230823,173000,2355034010,3665,3665,3665,3665,0
|
|
20230823,172900,2355034010,3665,3665,3665,3665,0
|
|
20230823,172800,2355034010,3665,3665,3665,3665,0
|
|
20230823,172700,2355034010,3665,3665,3665,3665,0
|
|
20230823,172600,2355034010,3665,3665,3665,3665,0
|
|
20230823,172500,2355034010,3665,3665,3665,3665,0
|
|
20230823,172400,2355034010,3665,3665,3665,3665,0
|
|
20230823,172300,2355034010,3665,3665,3665,3665,0
|
|
20230823,172200,2355034010,3665,3665,3665,3665,0
|
|
20230823,172100,2355034010,3665,3665,3665,3665,0
|
|
20230823,172000,2355034010,3665,3665,3665,3665,0
|
|
20230823,171900,2355034010,3665,3665,3665,3665,0
|
|
20230823,171800,2355034010,3665,3665,3665,3665,0
|
|
20230823,171700,2355034010,3665,3665,3665,3665,0
|
|
20230823,171600,2355034010,3665,3665,3665,3665,0
|
|
20230823,171500,2355034010,3665,3665,3665,3665,0
|
|
20230823,171400,2355034010,3665,3665,3665,3665,0
|
|
20230823,171300,2355034010,3665,3665,3665,3665,0
|
|
20230823,171200,2355034010,3665,3665,3665,3665,0
|
|
20230823,171100,2355034010,3665,3665,3665,3665,0
|
|
20230823,171000,2355034010,3665,3665,3665,3665,0
|
|
20230823,170900,2355034010,3665,3665,3665,3665,12086
|
|
20230823,170800,2355034010,3665,3665,3665,3665,0
|
|
20230823,170700,2355034010,3665,3665,3665,3665,0
|
|
20230823,170600,2355034010,3665,3665,3665,3665,0
|
|
20230823,170500,2355034010,3665,3665,3665,3665,0
|
|
20230823,170400,2355034010,3665,3665,3665,3665,0
|
|
20230823,170300,2355034010,3665,3665,3665,3665,0
|
|
20230823,170200,2355034010,3665,3665,3665,3665,0
|
|
20230823,170100,2355034010,3665,3665,3665,3665,0
|
|
20230823,170000,2355034010,3665,3665,3665,3665,0
|
|
20230823,165900,2355034010,3665,3665,3665,3665,0
|
|
20230823,165800,2355034010,3665,3665,3665,3665,0
|
|
20230823,165700,2355034010,3665,3665,3665,3665,0
|
|
20230823,165600,2355034010,3665,3665,3665,3665,0
|
|
20230823,165500,2355034010,3665,3665,3665,3665,0
|
|
20230823,165400,2355034010,3665,3665,3665,3665,0
|
|
20230823,165300,2355034010,3665,3665,3665,3665,0
|
|
20230823,165200,2355034010,3665,3665,3665,3665,0
|
|
20230823,165100,2355034010,3665,3665,3665,3665,0
|
|
20230823,165000,2355034010,3665,3665,3665,3665,0
|
|
20230823,164900,2355034010,3665,3665,3665,3665,0
|
|
20230823,164800,2355034010,3665,3665,3665,3665,0
|
|
20230823,164700,2355034010,3665,3665,3665,3665,0
|
|
20230823,164600,2355034010,3665,3665,3665,3665,0
|
|
20230823,164500,2355034010,3665,3665,3665,3665,0
|
|
20230823,164400,2355034010,3665,3665,3665,3665,0
|
|
20230823,164300,2355034010,3665,3665,3665,3665,0
|
|
20230823,164200,2355034010,3665,3665,3665,3665,0
|
|
20230823,164100,2355034010,3665,3665,3665,3665,0
|
|
20230823,164000,2355034010,3665,3665,3665,3665,0
|
|
20230823,163900,2355034010,3665,3665,3665,3665,12086
|
|
20230823,163800,2355034010,3665,3665,3665,3665,0
|
|
20230823,163700,2355034010,3665,3665,3665,3665,0
|
|
20230823,163600,2355034010,3665,3665,3665,3665,0
|
|
20230823,163500,2355034010,3665,3665,3665,3665,0
|
|
20230823,163400,2355034010,3665,3665,3665,3665,0
|
|
20230823,163300,2355034010,3665,3665,3665,3665,0
|
|
20230823,163200,2355034010,3665,3665,3665,3665,0
|
|
20230823,163100,2355034010,3665,3665,3665,3665,0
|
|
20230823,163000,2355034010,3665,3665,3665,3665,0
|
|
20230823,162900,2355034010,3665,3665,3665,3665,0
|
|
20230823,162800,2355034010,3665,3665,3665,3665,0
|
|
20230823,162700,2355034010,3665,3665,3665,3665,0
|
|
20230823,162600,2355034010,3665,3665,3665,3665,0
|
|
20230823,162500,2355034010,3665,3665,3665,3665,0
|
|
20230823,162400,2355034010,3665,3665,3665,3665,0
|
|
20230823,162300,2355034010,3665,3665,3665,3665,0
|
|
20230823,162200,2355034010,3665,3665,3665,3665,0
|
|
20230823,162100,2355034010,3665,3665,3665,3665,0
|
|
20230823,162000,2355034010,3665,3665,3665,3665,0
|
|
20230823,161900,2355034010,3665,3665,3665,3665,0
|
|
20230823,161800,2355034010,3665,3665,3665,3665,0
|
|
20230823,161700,2355034010,3665,3665,3665,3665,0
|
|
20230823,161600,2355034010,3665,3665,3665,3665,0
|
|
20230823,161500,2355034010,3665,3665,3665,3665,0
|
|
20230823,161400,2355034010,3665,3665,3665,3665,0
|
|
20230823,161300,2355034010,3665,3665,3665,3665,0
|
|
20230823,161200,2355034010,3665,3665,3665,3665,0
|
|
20230823,161100,2355034010,3665,3665,3665,3665,0
|
|
20230823,161000,2355034010,3665,3665,3665,3665,0
|
|
20230823,160900,2355034010,3665,3665,3665,3665,12086
|
|
20230823,160800,2355034010,3665,3665,3665,3665,0
|
|
20230823,160700,2355034010,3665,3665,3665,3665,0
|
|
20230823,160600,2355034010,3665,3665,3665,3665,0
|
|
20230823,160500,2355034010,3665,3665,3665,3665,0
|
|
20230823,160400,2355034010,3665,3665,3665,3665,0
|
|
20230823,160300,2355034010,3665,3665,3665,3665,0
|
|
20230823,160200,2355034010,3665,3665,3665,3665,0
|
|
20230823,160100,2355034010,3665,3665,3665,3665,0
|
|
20230823,160000,2355034010,3665,3665,3665,3665,0
|
|
20230823,155900,2355034010,3665,3665,3665,3665,0
|
|
20230823,155800,2355034010,3665,3665,3665,3665,0
|
|
20230823,155700,2355034010,3665,3665,3665,3665,0
|
|
20230823,155600,2355034010,3665,3665,3665,3665,0
|
|
20230823,155500,2355034010,3665,3665,3665,3665,0
|
|
20230823,155400,2355034010,3665,3665,3665,3665,0
|
|
20230823,155300,2355034010,3665,3665,3665,3665,0
|
|
20230823,155200,2355034010,3665,3665,3665,3665,0
|
|
20230823,155100,2355034010,3665,3665,3665,3665,0
|
|
20230823,155000,2355034010,3665,3665,3665,3665,0
|
|
20230823,154900,2355034010,3665,3665,3665,3665,0
|
|
20230823,154800,2355034010,3665,3665,3665,3665,0
|
|
20230823,154700,2355034010,3665,3665,3665,3665,0
|
|
20230823,154600,2355034010,3665,3665,3665,3665,0
|
|
20230823,154500,2355034010,3665,3665,3665,3665,0
|
|
20230823,154400,2355034010,3665,3665,3665,3665,0
|
|
20230823,154300,2355034010,3665,3665,3665,3665,0
|
|
20230823,154200,2355034010,3665,3665,3665,3665,0
|
|
20230823,154100,2355034010,3665,3665,3665,3665,0
|
|
20230823,154000,2355034010,3665,3665,3665,3665,0
|
|
20230823,153900,2355034010,3665,3665,3665,3665,12086
|
|
20230823,153800,2355034010,3665,3665,3665,3665,0
|
|
20230823,153700,2355034010,3665,3665,3665,3665,0
|
|
20230823,153600,2355034010,3665,3665,3665,3665,0
|
|
20230823,153500,2355034010,3665,3665,3665,3665,0
|
|
20230823,153400,2355034010,3665,3665,3665,3665,0
|
|
20230823,153300,2355034010,3665,3665,3665,3665,0
|
|
20230823,153200,2355034010,3665,3665,3665,3665,0
|
|
20230823,153100,2355034010,3665,3665,3665,3665,0
|
|
20230823,153000,2355034010,3665,3665,3665,3665,12086
|
|
20230823,152900,2310738820,3685,3685,3685,3685,0
|
|
20230823,152800,2310738820,3685,3685,3685,3685,0
|
|
20230823,152700,2310738820,3685,3685,3685,3685,0
|
|
20230823,152600,2310738820,3685,3685,3685,3685,0
|
|
20230823,152500,2310738820,3685,3685,3685,3685,0
|
|
20230823,152400,2310738820,3685,3685,3685,3685,0
|
|
20230823,152300,2310738820,3685,3685,3685,3685,0
|
|
20230823,152200,2310738820,3685,3685,3685,3685,0
|
|
20230823,152100,2310738820,3685,3685,3685,3685,0
|
|
20230823,152000,2310738820,3685,3685,3685,3685,0
|
|
20230823,151900,2310738820,3685,3690,3690,3670,2019
|
|
20230823,151800,2303315535,3690,3685,3690,3685,190
|
|
20230823,151700,2302614680,3685,3670,3690,3670,3734
|
|
20230823,151600,2288876765,3675,3670,3675,3665,1956
|
|
20230823,151500,2281695775,3670,3670,3670,3670,586
|
|
20230823,151400,2279545155,3670,3665,3670,3665,319
|
|
20230823,151300,2278374430,3670,3665,3670,3665,237
|
|
20230823,151200,2277505300,3670,3670,3670,3665,885
|
|
20230823,151100,2274261065,3670,3675,3675,3665,1885
|
|
20230823,151000,2267349315,3670,3665,3675,3665,2118
|
|
20230823,150900,2259578615,3675,3675,3675,3660,1399
|
|
20230823,150800,2254456325,3675,3675,3675,3660,115
|
|
20230823,150700,2254033715,3675,3670,3675,3660,436
|
|
20230823,150600,2252436535,3670,3660,3670,3660,1051
|
|
20230823,150500,2248587065,3660,3655,3665,3655,1486
|
|
20230823,150400,2243151690,3665,3665,3665,3665,0
|
|
20230823,150300,2243151690,3665,3665,3665,3655,4337
|
|
20230823,150200,2227299315,3665,3665,3665,3660,293
|
|
20230823,150100,2226226890,3660,3665,3665,3660,453
|
|
20230823,150000,2224567440,3665,3665,3665,3655,1424
|
|
20230823,145900,2219361170,3665,3665,3665,3665,5
|
|
20230823,145800,2219342845,3670,3665,3670,3655,1474
|
|
20230823,145700,2213947150,3665,3655,3670,3655,1260
|
|
20230823,145600,2209336235,3655,3665,3665,3655,257
|
|
20230823,145500,2208396095,3665,3655,3665,3655,925
|
|
20230823,145400,2205013840,3655,3640,3655,3640,2527
|
|
20230823,145300,2195806240,3640,3655,3655,3640,6924
|
|
20230823,145200,2170556615,3655,3655,3665,3650,7765
|
|
20230823,145100,2142203615,3655,3665,3665,3655,3444
|
|
20230823,145000,2129597875,3670,3670,3670,3665,1078
|
|
20230823,144900,2125643690,3670,3665,3670,3660,478
|
|
20230823,144800,2123893545,3665,3670,3675,3665,3061
|
|
20230823,144700,2112669940,3680,3670,3685,3660,3080
|
|
20230823,144600,2101365870,3665,3675,3680,3665,3084
|
|
20230823,144500,2090050505,3675,3680,3685,3675,2298
|
|
20230823,144400,2081597940,3685,3680,3685,3680,459
|
|
20230823,144300,2079907025,3685,3680,3685,3680,17
|
|
20230823,144200,2079844440,3685,3670,3685,3670,1234
|
|
20230823,144100,2075309885,3675,3665,3675,3665,233
|
|
20230823,144000,2074455910,3675,3665,3675,3665,83
|
|
20230823,143900,2074151385,3675,3670,3675,3665,703
|
|
20230823,143800,2071574705,3680,3670,3680,3670,443
|
|
20230823,143700,2069946960,3675,3675,3675,3675,1
|
|
20230823,143600,2069943285,3675,3675,3675,3675,19
|
|
20230823,143500,2069873460,3675,3675,3675,3675,0
|
|
20230823,143400,2069873460,3675,3675,3675,3675,10
|
|
20230823,143300,2069836710,3675,3675,3675,3675,143
|
|
20230823,143200,2069311185,3675,3675,3675,3675,0
|
|
20230823,143100,2069311185,3675,3655,3675,3655,3454
|
|
20230823,143000,2056664270,3660,3665,3665,3660,826
|
|
20230823,142900,2053640560,3665,3665,3665,3660,324
|
|
20230823,142800,2052454600,3670,3665,3670,3665,180
|
|
20230823,142700,2051794885,3670,3670,3670,3670,5
|
|
20230823,142600,2051776535,3675,3665,3675,3665,92
|
|
20230823,142500,2051439335,3675,3665,3675,3655,920
|
|
20230823,142400,2048074055,3675,3670,3675,3660,621
|
|
20230823,142300,2045794805,3675,3675,3675,3675,7
|
|
20230823,142200,2045769080,3680,3675,3680,3675,309
|
|
20230823,142100,2044633500,3675,3675,3675,3660,3
|
|
20230823,142000,2044622490,3675,3660,3675,3660,1844
|
|
20230823,141900,2037873435,3660,3665,3665,3660,2031
|
|
20230823,141800,2030437760,3675,3675,3675,3675,100
|
|
20230823,141700,2030070260,3675,3670,3675,3665,73
|
|
20230823,141600,2029802200,3665,3665,3665,3665,0
|
|
20230823,141500,2029802200,3665,3665,3675,3665,1754
|
|
20230823,141400,2023373290,3680,3680,3680,3680,4
|
|
20230823,141300,2023358570,3680,3670,3680,3665,1368
|
|
20230823,141200,2018338995,3670,3675,3675,3670,104
|
|
20230823,141100,2017956815,3670,3675,3675,3670,1079
|
|
20230823,141000,2013996200,3680,3680,3680,3680,3
|
|
20230823,140900,2013985160,3675,3685,3685,3675,59
|
|
20230823,140800,2013768255,3685,3680,3685,3680,336
|
|
20230823,140700,2012531355,3680,3680,3680,3680,266
|
|
20230823,140600,2011552475,3680,3680,3680,3680,52
|
|
20230823,140500,2011361115,3675,3675,3675,3675,16
|
|
20230823,140400,2011302315,3675,3675,3675,3675,377
|
|
20230823,140300,2009916840,3675,3680,3680,3675,20
|
|
20230823,140200,2009843325,3675,3675,3675,3670,264
|
|
20230823,140100,2008873565,3680,3675,3680,3665,959
|
|
20230823,140000,2005355145,3680,3680,3680,3680,22
|
|
20230823,135900,2005274185,3680,3675,3680,3675,93
|
|
20230823,135800,2004932125,3675,3670,3675,3665,223
|
|
20230823,135700,2004114310,3660,3665,3665,3660,194
|
|
20230823,135600,2003404150,3660,3675,3675,3660,1824
|
|
20230823,135500,1996727555,3680,3670,3680,3670,53
|
|
20230823,135400,1996533025,3680,3675,3680,3660,677
|
|
20230823,135300,1994051450,3680,3675,3680,3665,1176
|
|
20230823,135200,1989734975,3675,3675,3675,3675,30
|
|
20230823,135100,1989624725,3675,3680,3685,3670,8182
|
|
20230823,135000,1959595070,3670,3665,3675,3665,1568
|
|
20230823,134900,1953842815,3665,3670,3670,3650,1116
|
|
20230823,134800,1949762815,3670,3650,3670,3650,8856
|
|
20230823,134700,1917368550,3650,3655,3655,3650,1485
|
|
20230823,134600,1911946290,3655,3650,3655,3645,5438
|
|
20230823,134500,1892107780,3660,3655,3660,3650,1877
|
|
20230823,134400,1885255965,3655,3660,3660,3650,5226
|
|
20230823,134300,1866172530,3665,3665,3665,3655,2030
|
|
20230823,134200,1858739495,3670,3675,3675,3665,16
|
|
20230823,134100,1858680820,3680,3670,3680,3670,206
|
|
20230823,134000,1857924750,3680,3660,3680,3655,8486
|
|
20230823,133900,1826899570,3660,3670,3670,3660,3026
|
|
20230823,133800,1815817685,3670,3675,3675,3670,130
|
|
20230823,133700,1815340580,3670,3665,3675,3665,4178
|
|
20230823,133600,1800022715,3665,3675,3675,3665,3564
|
|
20230823,133500,1786943945,3675,3680,3680,3675,2309
|
|
20230823,133400,1778456655,3680,3690,3690,3680,1523
|
|
20230823,133300,1772847225,3690,3695,3695,3685,1143
|
|
20230823,133200,1768630830,3700,3695,3700,3695,110
|
|
20230823,133100,1768224330,3695,3695,3695,3695,700
|
|
20230823,133000,1765637830,3695,3705,3705,3695,29
|
|
20230823,132900,1765530485,3705,3705,3705,3705,213
|
|
20230823,132800,1764741320,3705,3705,3705,3705,3
|
|
20230823,132700,1764730205,3700,3705,3705,3700,107
|
|
20230823,132600,1764334280,3705,3705,3705,3705,3
|
|
20230823,132500,1764323165,3700,3705,3705,3700,316
|
|
20230823,132400,1763153885,3705,3705,3705,3705,281
|
|
20230823,132300,1762112780,3700,3700,3700,3700,199
|
|
20230823,132200,1761376480,3700,3700,3700,3700,2
|
|
20230823,132100,1761369080,3700,3685,3700,3685,1924
|
|
20230823,132000,1754265120,3690,3690,3690,3690,15
|
|
20230823,131900,1754209770,3695,3695,3695,3695,202
|
|
20230823,131800,1753463380,3695,3695,3695,3695,0
|
|
20230823,131700,1753463380,3695,3690,3695,3690,51
|
|
20230823,131600,1753275185,3690,3685,3690,3680,160
|
|
20230823,131500,1752685085,3680,3685,3690,3675,4209
|
|
20230823,131400,1737197175,3685,3695,3695,3685,2539
|
|
20230823,131300,1727836785,3700,3705,3705,3700,4
|
|
20230823,131200,1727821980,3700,3705,3705,3700,4
|
|
20230823,131100,1727807170,3715,3685,3715,3685,399
|
|
20230823,131000,1726336445,3690,3700,3700,3690,256
|
|
20230823,130900,1725391795,3695,3695,3700,3660,13185
|
|
20230823,130800,1676909885,3690,3695,3695,3690,2393
|
|
20230823,130700,1668079640,3700,3695,3700,3695,691
|
|
20230823,130600,1665526390,3695,3710,3710,3695,3884
|
|
20230823,130500,1651162505,3705,3710,3720,3705,1733
|
|
20230823,130400,1644741715,3710,3715,3715,3710,2191
|
|
20230823,130300,1636613080,3720,3720,3725,3715,1167
|
|
20230823,130200,1632273395,3720,3725,3725,3720,481
|
|
20230823,130100,1630483955,3725,3725,3725,3725,1
|
|
20230823,130000,1630480230,3725,3720,3735,3720,151
|
|
20230823,125900,1629917785,3730,3730,3730,3730,3
|
|
20230823,125800,1629906595,3735,3730,3735,3730,395
|
|
20230823,125700,1628433240,3730,3735,3735,3720,389
|
|
20230823,125600,1626982705,3735,3720,3735,3720,168
|
|
20230823,125500,1626356130,3735,3735,3735,3735,2
|
|
20230823,125400,1626348660,3735,3735,3735,3735,50
|
|
20230823,125300,1626161910,3735,3735,3735,3720,410
|
|
20230823,125200,1624635220,3725,3740,3740,3725,942
|
|
20230823,125100,1621121555,3735,3735,3735,3735,100
|
|
20230823,125000,1620748055,3735,3735,3735,3735,450
|
|
20230823,124900,1619067305,3735,3725,3735,3725,436
|
|
20230823,124800,1617439095,3730,3730,3730,3730,291
|
|
20230823,124700,1616353665,3735,3735,3735,3735,1249
|
|
20230823,124600,1611688650,3735,3735,3735,3735,80
|
|
20230823,124500,1611389850,3740,3740,3740,3740,0
|
|
20230823,124400,1611389850,3740,3735,3740,3735,891
|
|
20230823,124300,1608061915,3735,3730,3735,3730,1000
|
|
20230823,124200,1604326950,3735,3730,3735,3730,43
|
|
20230823,124100,1604166535,3730,3725,3730,3725,117
|
|
20230823,124000,1603730195,3735,3725,3735,3720,383
|
|
20230823,123900,1602304665,3725,3725,3725,3720,2791
|
|
20230823,123800,1591909875,3725,3725,3725,3720,342
|
|
20230823,123700,1590636275,3725,3725,3725,3720,60
|
|
20230823,123600,1590413020,3720,3720,3725,3720,196
|
|
20230823,123500,1589683700,3725,3725,3725,3725,3
|
|
20230823,123400,1589672525,3725,3720,3725,3715,429
|
|
20230823,123300,1588078485,3720,3720,3720,3720,309
|
|
20230823,123200,1586929005,3720,3720,3720,3720,17
|
|
20230823,123100,1586865765,3720,3720,3720,3720,111
|
|
20230823,123000,1586452845,3720,3715,3720,3715,852
|
|
20230823,122900,1583284240,3715,3710,3715,3710,256
|
|
20230823,122800,1582334465,3710,3715,3715,3710,27
|
|
20230823,122700,1582234280,3715,3715,3715,3710,541
|
|
20230823,122600,1580225895,3715,3715,3715,3715,0
|
|
20230823,122500,1580225895,3715,3710,3715,3705,305
|
|
20230823,122400,1579094400,3715,3715,3715,3715,3
|
|
20230823,122300,1579083255,3710,3705,3710,3705,170
|
|
20230823,122200,1578452560,3710,3710,3710,3705,561
|
|
20230823,122100,1576372080,3715,3715,3715,3715,0
|
|
20230823,122000,1576372080,3715,3715,3715,3715,0
|
|
20230823,121900,1576372080,3715,3705,3715,3705,57
|
|
20230823,121800,1576160865,3715,3715,3715,3715,8
|
|
20230823,121700,1576131145,3715,3715,3715,3715,0
|
|
20230823,121600,1576131145,3715,3715,3715,3710,832
|
|
20230823,121500,1573041905,3720,3705,3720,3705,103
|
|
20230823,121400,1572660245,3700,3705,3720,3700,2921
|
|
20230823,121300,1561846445,3705,3720,3720,3705,233
|
|
20230823,121200,1560982085,3720,3710,3720,3705,173
|
|
20230823,121100,1560340970,3720,3710,3720,3710,283
|
|
20230823,121000,1559291010,3715,3715,3715,3700,5301
|
|
20230823,120900,1539659415,3720,3720,3720,3720,0
|
|
20230823,120800,1539659415,3720,3725,3740,3700,6034
|
|
20230823,120700,1517295810,3745,3740,3745,3740,6
|
|
20230823,120600,1517273365,3730,3750,3750,3720,3129
|
|
20230823,120500,1505605260,3730,3740,3750,3730,2857
|
|
20230823,120400,1494941195,3750,3745,3750,3740,1216
|
|
20230823,120300,1490393300,3745,3745,3750,3745,2299
|
|
20230823,120200,1481783530,3745,3750,3750,3745,204
|
|
20230823,120100,1481019525,3745,3750,3750,3745,103
|
|
20230823,120000,1480633775,3750,3750,3755,3745,1065
|
|
20230823,115900,1476645290,3755,3750,3755,3750,394
|
|
20230823,115800,1475166355,3750,3750,3755,3745,417
|
|
20230823,115700,1473602630,3750,3755,3755,3750,525
|
|
20230823,115600,1471631275,3745,3755,3755,3745,22
|
|
20230823,115500,1471548705,3755,3750,3755,3750,952
|
|
20230823,115400,1467978700,3750,3745,3750,3745,89
|
|
20230823,115300,1467645355,3745,3745,3745,3745,141
|
|
20230823,115200,1467117310,3750,3750,3750,3745,16
|
|
20230823,115100,1467057360,3740,3745,3750,3740,587
|
|
20230823,115000,1464861955,3745,3740,3745,3740,220
|
|
20230823,114900,1464038105,3745,3745,3745,3745,132
|
|
20230823,114800,1463543765,3750,3745,3750,3745,3
|
|
20230823,114700,1463532520,3745,3745,3745,3745,215
|
|
20230823,114600,1462727345,3745,3745,3745,3745,2584
|
|
20230823,114500,1453050265,3745,3740,3755,3740,587
|
|
20230823,114400,1450853780,3745,3740,3750,3740,3573
|
|
20230823,114300,1437480060,3745,3740,3745,3730,2884
|
|
20230823,114200,1426708625,3745,3745,3745,3745,36
|
|
20230823,114100,1426573805,3750,3740,3750,3740,125
|
|
20230823,114000,1426106170,3750,3750,3750,3745,279
|
|
20230823,113900,1425061290,3750,3750,3750,3750,283
|
|
20230823,113800,1424000040,3745,3750,3750,3745,678
|
|
20230823,113700,1421458660,3750,3760,3760,3750,412
|
|
20230823,113600,1419910670,3755,3760,3765,3755,1314
|
|
20230823,113500,1414974515,3765,3750,3765,3750,2403
|
|
20230823,113400,1405943525,3750,3745,3750,3745,1268
|
|
20230823,113300,1401189790,3745,3740,3745,3740,1575
|
|
20230823,113200,1395297370,3740,3740,3740,3740,3
|
|
20230823,113100,1395286150,3735,3735,3735,3735,1246
|
|
20230823,113000,1390632340,3735,3730,3735,3730,1022
|
|
20230823,112900,1386820255,3735,3720,3735,3720,101
|
|
20230823,112800,1386443035,3735,3735,3735,3735,0
|
|
20230823,112700,1386443035,3735,3735,3735,3735,2
|
|
20230823,112600,1386435565,3710,3735,3735,3710,354
|
|
20230823,112500,1385120440,3735,3730,3735,3710,4213
|
|
20230823,112400,1369431490,3730,3735,3735,3730,563
|
|
20230823,112300,1367328695,3720,3730,3730,3720,602
|
|
20230823,112200,1365084245,3725,3720,3725,3720,1318
|
|
20230823,112100,1360176040,3725,3730,3730,3725,4
|
|
20230823,112000,1360161125,3730,3725,3730,3705,1475
|
|
20230823,111900,1354684440,3725,3725,3725,3725,2
|
|
20230823,111800,1354676990,3710,3725,3725,3710,713
|
|
20230823,111700,1352027905,3725,3725,3725,3725,61
|
|
20230823,111600,1351800680,3725,3725,3725,3725,3
|
|
20230823,111500,1351789505,3710,3720,3725,3710,21
|
|
20230823,111400,1351711355,3725,3730,3730,3705,558
|
|
20230823,111300,1349633800,3725,3725,3725,3725,546
|
|
20230823,111200,1347599950,3725,3710,3725,3710,53
|
|
20230823,111100,1347402690,3725,3725,3725,3725,2
|
|
20230823,111000,1347395240,3700,3705,3725,3700,1626
|
|
20230823,110900,1341378870,3725,3705,3725,3700,3005
|
|
20230823,110800,1330260240,3730,3715,3730,3700,3315
|
|
20230823,110700,1317992975,3730,3730,3730,3725,52
|
|
20230823,110600,1317799155,3725,3710,3725,3700,4532
|
|
20230823,110500,1300967470,3715,3700,3715,3700,3037
|
|
20230823,110400,1289730050,3715,3710,3720,3700,4257
|
|
20230823,110300,1273972040,3720,3715,3720,3705,31
|
|
20230823,110200,1273857125,3720,3705,3720,3705,503
|
|
20230823,110100,1271993465,3705,3725,3725,3705,730
|
|
20230823,110000,1269283225,3715,3725,3730,3715,1072
|
|
20230823,105900,1265299410,3730,3730,3730,3725,1086
|
|
20230823,105800,1261254015,3730,3730,3730,3715,136
|
|
20230823,105700,1260746750,3730,3730,3730,3730,20
|
|
20230823,105600,1260672150,3730,3710,3730,3710,670
|
|
20230823,105500,1258186375,3730,3710,3730,3710,2
|
|
20230823,105400,1258178935,3730,3730,3730,3705,952
|
|
20230823,105300,1254630075,3730,3710,3730,3705,522
|
|
20230823,105200,1252693490,3705,3700,3705,3700,4166
|
|
20230823,105100,1237263140,3700,3710,3710,3700,4196
|
|
20230823,105000,1221730120,3715,3710,3715,3710,1194
|
|
20230823,104900,1217295855,3710,3710,3710,3710,2200
|
|
20230823,104800,1209133855,3710,3715,3730,3710,4806
|
|
20230823,104700,1191283365,3715,3725,3725,3715,838
|
|
20230823,104600,1188165925,3720,3720,3720,3720,900
|
|
20230823,104500,1184817925,3720,3725,3725,3720,2062
|
|
20230823,104400,1177147035,3720,3725,3725,3720,1720
|
|
20230823,104300,1170746145,3720,3740,3740,3720,9690
|
|
20230823,104200,1134615055,3740,3740,3740,3740,0
|
|
20230823,104100,1134615055,3740,3740,3745,3740,777
|
|
20230823,104000,1131707075,3740,3740,3745,3740,255
|
|
20230823,103900,1130752625,3735,3735,3735,3735,1
|
|
20230823,103800,1130748890,3745,3745,3745,3745,277
|
|
20230823,103700,1129711525,3745,3745,3745,3745,317
|
|
20230823,103600,1128524360,3730,3735,3735,3730,1000
|
|
20230823,103500,1124790320,3750,3740,3750,3740,1646
|
|
20230823,103400,1118630070,3740,3745,3745,3740,1469
|
|
20230823,103300,1113129860,3745,3745,3745,3745,956
|
|
20230823,103200,1109549640,3745,3745,3745,3745,462
|
|
20230823,103100,1107819450,3755,3750,3755,3745,1301
|
|
20230823,103000,1102943910,3750,3760,3760,3750,1283
|
|
20230823,102900,1098130730,3750,3750,3750,3750,812
|
|
20230823,102800,1095085730,3750,3765,3765,3750,3246
|
|
20230823,102700,1082879405,3765,3775,3775,3765,456
|
|
20230823,102600,1081161800,3770,3775,3775,3770,381
|
|
20230823,102500,1079724340,3780,3780,3780,3780,10
|
|
20230823,102400,1079686540,3780,3765,3780,3760,4976
|
|
20230823,102300,1060972280,3760,3760,3760,3755,2502
|
|
20230823,102200,1051564770,3760,3760,3770,3760,513
|
|
20230823,102100,1049635870,3755,3770,3770,3755,13
|
|
20230823,102000,1049587040,3770,3755,3770,3755,216
|
|
20230823,101900,1048775945,3755,3760,3760,3755,843
|
|
20230823,101800,1045607980,3760,3760,3760,3760,170
|
|
20230823,101700,1044968780,3760,3765,3765,3760,858
|
|
20230823,101600,1041742185,3775,3775,3780,3760,2156
|
|
20230823,101500,1033621890,3775,3770,3775,3765,427
|
|
20230823,101400,1032013065,3770,3770,3775,3770,554
|
|
20230823,101300,1029924355,3775,3775,3775,3770,1548
|
|
20230823,101200,1024082390,3780,3795,3795,3780,1903
|
|
20230823,101100,1016867745,3795,3780,3800,3775,4476
|
|
20230823,101000,999888715,3780,3780,3790,3775,3419
|
|
20230823,100900,986958100,3775,3790,3790,3770,3676
|
|
20230823,100800,973079800,3790,3790,3805,3775,13442
|
|
20230823,100700,922020445,3790,3760,3790,3755,9605
|
|
20230823,100600,885756970,3765,3765,3770,3765,3147
|
|
20230823,100500,873904740,3755,3755,3765,3755,1893
|
|
20230823,100400,866787660,3755,3750,3760,3745,351
|
|
20230823,100300,865469540,3760,3740,3765,3740,4673
|
|
20230823,100200,847938205,3740,3740,3745,3740,20
|
|
20230823,100100,847863365,3750,3750,3750,3750,3
|
|
20230823,100000,847852115,3735,3740,3750,3735,3293
|
|
20230823,095900,835529515,3740,3740,3745,3735,290
|
|
20230823,095800,834444975,3745,3745,3745,3740,184
|
|
20230823,095700,833756580,3740,3745,3745,3735,445
|
|
20230823,095600,832092475,3730,3730,3745,3730,635
|
|
20230823,095500,829723760,3745,3745,3745,3730,435
|
|
20230823,095400,828098625,3740,3740,3740,3735,719
|
|
20230823,095300,825410165,3740,3745,3745,3735,4491
|
|
20230823,095200,808620050,3755,3740,3755,3740,1598
|
|
20230823,095100,802626865,3755,3745,3755,3735,1094
|
|
20230823,095000,798536020,3745,3750,3765,3740,1727
|
|
20230823,094900,792068125,3765,3750,3770,3735,13056
|
|
20230823,094800,743034745,3750,3750,3760,3740,8631
|
|
20230823,094700,710667125,3750,3750,3760,3735,2748
|
|
20230823,094600,700348215,3730,3730,3760,3730,6508
|
|
20230823,094500,675994760,3730,3725,3730,3725,1893
|
|
20230823,094400,668943125,3730,3730,3730,3710,1022
|
|
20230823,094300,665141445,3710,3735,3735,3710,218
|
|
20230823,094200,664332035,3715,3740,3740,3715,681
|
|
20230823,094100,661799665,3740,3725,3740,3720,2522
|
|
20230823,094000,652397570,3720,3690,3725,3690,5404
|
|
20230823,093900,632274160,3690,3710,3725,3690,13264
|
|
20230823,093800,583191705,3725,3715,3725,3710,963
|
|
20230823,093700,579617390,3730,3720,3730,3710,2379
|
|
20230823,093600,570775505,3720,3730,3735,3720,2026
|
|
20230823,093500,563232445,3725,3745,3745,3725,1361
|
|
20230823,093400,558156200,3750,3745,3750,3720,2279
|
|
20230823,093300,549655005,3735,3750,3750,3735,350
|
|
20230823,093200,548344420,3750,3730,3760,3720,3328
|
|
20230823,093100,535911690,3730,3715,3730,3715,503
|
|
20230823,093000,534043000,3730,3735,3735,3715,1542
|
|
20230823,092900,528302480,3735,3725,3735,3725,3538
|
|
20230823,092800,515104640,3730,3720,3730,3720,2570
|
|
20230823,092700,505537370,3720,3745,3745,3720,7596
|
|
20230823,092600,477208720,3750,3750,3765,3750,7301
|
|
20230823,092500,449788085,3755,3750,3765,3750,7797
|
|
20230823,092400,420483135,3750,3740,3755,3735,14105
|
|
20230823,092300,367617595,3735,3730,3735,3730,1508
|
|
20230823,092200,361987690,3730,3715,3735,3715,6665
|
|
20230823,092100,337155260,3720,3715,3720,3695,153
|
|
20230823,092000,336586575,3715,3705,3715,3685,8560
|
|
20230823,091900,304973290,3700,3700,3700,3680,1402
|
|
20230823,091800,299788895,3705,3695,3705,3695,2591
|
|
20230823,091700,290199615,3695,3680,3695,3665,1903
|
|
20230823,091600,283190190,3695,3675,3695,3670,2991
|
|
20230823,091500,272177965,3675,3670,3680,3670,2799
|
|
20230823,091400,261882965,3680,3670,3680,3665,2082
|
|
20230823,091300,254239815,3680,3675,3680,3660,1785
|
|
20230823,091200,247698625,3675,3665,3680,3660,1213
|
|
20230823,091100,243236565,3680,3670,3690,3660,3941
|
|
20230823,091000,228785165,3690,3670,3690,3670,2772
|
|
20230823,090900,218608825,3700,3670,3700,3670,1202
|
|
20230823,090800,214190190,3700,3700,3700,3670,1539
|
|
20230823,090700,208508640,3700,3670,3705,3665,1617
|
|
20230823,090600,202535790,3695,3695,3695,3665,1027
|
|
20230823,090500,198761380,3690,3695,3695,3670,8786
|
|
20230823,090400,166403180,3710,3715,3715,3695,1085
|
|
20230823,090300,162389555,3715,3700,3720,3675,3403
|
|
20230823,090200,149816235,3675,3700,3725,3675,9607
|
|
20230823,090100,114217380,3685,3670,3695,3650,8944
|
|
20230823,090000,81383710,3670,3685,3685,3650,20424
|