612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,190900,1741864570,3705,3705,3705,3705,6904
|
|
20230824,190800,1741864570,3705,3705,3705,3705,0
|
|
20230824,190700,1741864570,3705,3705,3705,3705,0
|
|
20230824,190600,1741864570,3705,3705,3705,3705,0
|
|
20230824,190500,1741864570,3705,3705,3705,3705,0
|
|
20230824,190400,1741864570,3705,3705,3705,3705,0
|
|
20230824,190300,1741864570,3705,3705,3705,3705,0
|
|
20230824,190200,1741864570,3705,3705,3705,3705,0
|
|
20230824,190100,1741864570,3705,3705,3705,3705,0
|
|
20230824,190000,1741864570,3705,3705,3705,3705,0
|
|
20230824,185900,1741864570,3705,3705,3705,3705,0
|
|
20230824,185800,1741864570,3705,3705,3705,3705,0
|
|
20230824,185700,1741864570,3705,3705,3705,3705,0
|
|
20230824,185600,1741864570,3705,3705,3705,3705,0
|
|
20230824,185500,1741864570,3705,3705,3705,3705,0
|
|
20230824,185400,1741864570,3705,3705,3705,3705,0
|
|
20230824,185300,1741864570,3705,3705,3705,3705,0
|
|
20230824,185200,1741864570,3705,3705,3705,3705,0
|
|
20230824,185100,1741864570,3705,3705,3705,3705,0
|
|
20230824,185000,1741864570,3705,3705,3705,3705,0
|
|
20230824,184900,1741864570,3705,3705,3705,3705,0
|
|
20230824,184800,1741864570,3705,3705,3705,3705,0
|
|
20230824,184700,1741864570,3705,3705,3705,3705,0
|
|
20230824,184600,1741864570,3705,3705,3705,3705,0
|
|
20230824,184500,1741864570,3705,3705,3705,3705,0
|
|
20230824,184400,1741864570,3705,3705,3705,3705,0
|
|
20230824,184300,1741864570,3705,3705,3705,3705,0
|
|
20230824,184200,1741864570,3705,3705,3705,3705,0
|
|
20230824,184100,1741864570,3705,3705,3705,3705,0
|
|
20230824,184000,1741864570,3705,3705,3705,3705,0
|
|
20230824,183900,1741864570,3705,3705,3705,3705,6904
|
|
20230824,183800,1741864570,3705,3705,3705,3705,0
|
|
20230824,183700,1741864570,3705,3705,3705,3705,0
|
|
20230824,183600,1741864570,3705,3705,3705,3705,0
|
|
20230824,183500,1741864570,3705,3705,3705,3705,0
|
|
20230824,183400,1741864570,3705,3705,3705,3705,0
|
|
20230824,183300,1741864570,3705,3705,3705,3705,0
|
|
20230824,183200,1741864570,3705,3705,3705,3705,0
|
|
20230824,183100,1741864570,3705,3705,3705,3705,0
|
|
20230824,183000,1741864570,3705,3705,3705,3705,0
|
|
20230824,182900,1741864570,3705,3705,3705,3705,0
|
|
20230824,182800,1741864570,3705,3705,3705,3705,0
|
|
20230824,182700,1741864570,3705,3705,3705,3705,0
|
|
20230824,182600,1741864570,3705,3705,3705,3705,0
|
|
20230824,182500,1741864570,3705,3705,3705,3705,0
|
|
20230824,182400,1741864570,3705,3705,3705,3705,0
|
|
20230824,182300,1741864570,3705,3705,3705,3705,0
|
|
20230824,182200,1741864570,3705,3705,3705,3705,0
|
|
20230824,182100,1741864570,3705,3705,3705,3705,0
|
|
20230824,182000,1741864570,3705,3705,3705,3705,0
|
|
20230824,181900,1741864570,3705,3705,3705,3705,0
|
|
20230824,181800,1741864570,3705,3705,3705,3705,0
|
|
20230824,181700,1741864570,3705,3705,3705,3705,0
|
|
20230824,181600,1741864570,3705,3705,3705,3705,0
|
|
20230824,181500,1741864570,3705,3705,3705,3705,0
|
|
20230824,181400,1741864570,3705,3705,3705,3705,0
|
|
20230824,181300,1741864570,3705,3705,3705,3705,0
|
|
20230824,181200,1741864570,3705,3705,3705,3705,0
|
|
20230824,181100,1741864570,3705,3705,3705,3705,0
|
|
20230824,181000,1741864570,3705,3705,3705,3705,0
|
|
20230824,180900,1741864570,3705,3705,3705,3705,6904
|
|
20230824,180800,1741864570,3705,3705,3705,3705,0
|
|
20230824,180700,1741864570,3705,3705,3705,3705,0
|
|
20230824,180600,1741864570,3705,3705,3705,3705,0
|
|
20230824,180500,1741864570,3705,3705,3705,3705,0
|
|
20230824,180400,1741864570,3705,3705,3705,3705,0
|
|
20230824,180300,1741864570,3705,3705,3705,3705,0
|
|
20230824,180200,1741864570,3705,3705,3705,3705,0
|
|
20230824,180100,1741864570,3705,3705,3705,3705,0
|
|
20230824,180000,1741864570,3705,3705,3705,3705,0
|
|
20230824,175900,1741864570,3705,3705,3705,3705,0
|
|
20230824,175800,1741864570,3705,3705,3705,3705,0
|
|
20230824,175700,1741864570,3705,3705,3705,3705,0
|
|
20230824,175600,1741864570,3705,3705,3705,3705,0
|
|
20230824,175500,1741864570,3705,3705,3705,3705,0
|
|
20230824,175400,1741864570,3705,3705,3705,3705,0
|
|
20230824,175300,1741864570,3705,3705,3705,3705,0
|
|
20230824,175200,1741864570,3705,3705,3705,3705,0
|
|
20230824,175100,1741864570,3705,3705,3705,3705,0
|
|
20230824,175000,1741864570,3705,3705,3705,3705,0
|
|
20230824,174900,1741864570,3705,3705,3705,3705,0
|
|
20230824,174800,1741864570,3705,3705,3705,3705,0
|
|
20230824,174700,1741864570,3705,3705,3705,3705,0
|
|
20230824,174600,1741864570,3705,3705,3705,3705,0
|
|
20230824,174500,1741864570,3705,3705,3705,3705,0
|
|
20230824,174400,1741864570,3705,3705,3705,3705,0
|
|
20230824,174300,1741864570,3705,3705,3705,3705,0
|
|
20230824,174200,1741864570,3705,3705,3705,3705,0
|
|
20230824,174100,1741864570,3705,3705,3705,3705,0
|
|
20230824,174000,1741864570,3705,3705,3705,3705,0
|
|
20230824,173900,1741864570,3705,3705,3705,3705,6904
|
|
20230824,173800,1741864570,3705,3705,3705,3705,0
|
|
20230824,173700,1741864570,3705,3705,3705,3705,0
|
|
20230824,173600,1741864570,3705,3705,3705,3705,0
|
|
20230824,173500,1741864570,3705,3705,3705,3705,0
|
|
20230824,173400,1741864570,3705,3705,3705,3705,0
|
|
20230824,173300,1741864570,3705,3705,3705,3705,0
|
|
20230824,173200,1741864570,3705,3705,3705,3705,0
|
|
20230824,173100,1741864570,3705,3705,3705,3705,0
|
|
20230824,173000,1741864570,3705,3705,3705,3705,0
|
|
20230824,172900,1741864570,3705,3705,3705,3705,0
|
|
20230824,172800,1741864570,3705,3705,3705,3705,0
|
|
20230824,172700,1741864570,3705,3705,3705,3705,0
|
|
20230824,172600,1741864570,3705,3705,3705,3705,0
|
|
20230824,172500,1741864570,3705,3705,3705,3705,0
|
|
20230824,172400,1741864570,3705,3705,3705,3705,0
|
|
20230824,172300,1741864570,3705,3705,3705,3705,0
|
|
20230824,172200,1741864570,3705,3705,3705,3705,0
|
|
20230824,172100,1741864570,3705,3705,3705,3705,0
|
|
20230824,172000,1741864570,3705,3705,3705,3705,0
|
|
20230824,171900,1741864570,3705,3705,3705,3705,0
|
|
20230824,171800,1741864570,3705,3705,3705,3705,0
|
|
20230824,171700,1741864570,3705,3705,3705,3705,0
|
|
20230824,171600,1741864570,3705,3705,3705,3705,0
|
|
20230824,171500,1741864570,3705,3705,3705,3705,0
|
|
20230824,171400,1741864570,3705,3705,3705,3705,0
|
|
20230824,171300,1741864570,3705,3705,3705,3705,0
|
|
20230824,171200,1741864570,3705,3705,3705,3705,0
|
|
20230824,171100,1741864570,3705,3705,3705,3705,0
|
|
20230824,171000,1741864570,3705,3705,3705,3705,0
|
|
20230824,170900,1741864570,3705,3705,3705,3705,6904
|
|
20230824,170800,1741864570,3705,3705,3705,3705,0
|
|
20230824,170700,1741864570,3705,3705,3705,3705,0
|
|
20230824,170600,1741864570,3705,3705,3705,3705,0
|
|
20230824,170500,1741864570,3705,3705,3705,3705,0
|
|
20230824,170400,1741864570,3705,3705,3705,3705,0
|
|
20230824,170300,1741864570,3705,3705,3705,3705,0
|
|
20230824,170200,1741864570,3705,3705,3705,3705,0
|
|
20230824,170100,1741864570,3705,3705,3705,3705,0
|
|
20230824,170000,1741864570,3705,3705,3705,3705,0
|
|
20230824,165900,1741864570,3705,3705,3705,3705,0
|
|
20230824,165800,1741864570,3705,3705,3705,3705,0
|
|
20230824,165700,1741864570,3705,3705,3705,3705,0
|
|
20230824,165600,1741864570,3705,3705,3705,3705,0
|
|
20230824,165500,1741864570,3705,3705,3705,3705,0
|
|
20230824,165400,1741864570,3705,3705,3705,3705,0
|
|
20230824,165300,1741864570,3705,3705,3705,3705,0
|
|
20230824,165200,1741864570,3705,3705,3705,3705,0
|
|
20230824,165100,1741864570,3705,3705,3705,3705,0
|
|
20230824,165000,1741864570,3705,3705,3705,3705,0
|
|
20230824,164900,1741864570,3705,3705,3705,3705,0
|
|
20230824,164800,1741864570,3705,3705,3705,3705,0
|
|
20230824,164700,1741864570,3705,3705,3705,3705,0
|
|
20230824,164600,1741864570,3705,3705,3705,3705,0
|
|
20230824,164500,1741864570,3705,3705,3705,3705,0
|
|
20230824,164400,1741864570,3705,3705,3705,3705,0
|
|
20230824,164300,1741864570,3705,3705,3705,3705,0
|
|
20230824,164200,1741864570,3705,3705,3705,3705,0
|
|
20230824,164100,1741864570,3705,3705,3705,3705,0
|
|
20230824,164000,1741864570,3705,3705,3705,3705,0
|
|
20230824,163900,1741864570,3705,3705,3705,3705,6904
|
|
20230824,163800,1741864570,3705,3705,3705,3705,0
|
|
20230824,163700,1741864570,3705,3705,3705,3705,0
|
|
20230824,163600,1741864570,3705,3705,3705,3705,0
|
|
20230824,163500,1741864570,3705,3705,3705,3705,0
|
|
20230824,163400,1741864570,3705,3705,3705,3705,0
|
|
20230824,163300,1741864570,3705,3705,3705,3705,0
|
|
20230824,163200,1741864570,3705,3705,3705,3705,0
|
|
20230824,163100,1741864570,3705,3705,3705,3705,0
|
|
20230824,163000,1741864570,3705,3705,3705,3705,0
|
|
20230824,162900,1741864570,3705,3705,3705,3705,0
|
|
20230824,162800,1741864570,3705,3705,3705,3705,0
|
|
20230824,162700,1741864570,3705,3705,3705,3705,0
|
|
20230824,162600,1741864570,3705,3705,3705,3705,0
|
|
20230824,162500,1741864570,3705,3705,3705,3705,0
|
|
20230824,162400,1741864570,3705,3705,3705,3705,0
|
|
20230824,162300,1741864570,3705,3705,3705,3705,0
|
|
20230824,162200,1741864570,3705,3705,3705,3705,0
|
|
20230824,162100,1741864570,3705,3705,3705,3705,0
|
|
20230824,162000,1741864570,3705,3705,3705,3705,0
|
|
20230824,161900,1741864570,3705,3705,3705,3705,0
|
|
20230824,161800,1741864570,3705,3705,3705,3705,0
|
|
20230824,161700,1741864570,3705,3705,3705,3705,0
|
|
20230824,161600,1741864570,3705,3705,3705,3705,0
|
|
20230824,161500,1741864570,3705,3705,3705,3705,0
|
|
20230824,161400,1741864570,3705,3705,3705,3705,0
|
|
20230824,161300,1741864570,3705,3705,3705,3705,0
|
|
20230824,161200,1741864570,3705,3705,3705,3705,0
|
|
20230824,161100,1741864570,3705,3705,3705,3705,0
|
|
20230824,161000,1741864570,3705,3705,3705,3705,0
|
|
20230824,160900,1741864570,3705,3705,3705,3705,6904
|
|
20230824,160800,1741864570,3705,3705,3705,3705,0
|
|
20230824,160700,1741864570,3705,3705,3705,3705,0
|
|
20230824,160600,1741864570,3705,3705,3705,3705,0
|
|
20230824,160500,1741864570,3705,3705,3705,3705,0
|
|
20230824,160400,1741864570,3705,3705,3705,3705,0
|
|
20230824,160300,1741864570,3705,3705,3705,3705,0
|
|
20230824,160200,1741864570,3705,3705,3705,3705,0
|
|
20230824,160100,1741864570,3705,3705,3705,3705,0
|
|
20230824,160000,1741864570,3705,3705,3705,3705,0
|
|
20230824,155900,1741864570,3705,3705,3705,3705,0
|
|
20230824,155800,1741864570,3705,3705,3705,3705,0
|
|
20230824,155700,1741864570,3705,3705,3705,3705,0
|
|
20230824,155600,1741864570,3705,3705,3705,3705,0
|
|
20230824,155500,1741864570,3705,3705,3705,3705,0
|
|
20230824,155400,1741864570,3705,3705,3705,3705,0
|
|
20230824,155300,1741864570,3705,3705,3705,3705,0
|
|
20230824,155200,1741864570,3705,3705,3705,3705,0
|
|
20230824,155100,1741864570,3705,3705,3705,3705,0
|
|
20230824,155000,1741864570,3705,3705,3705,3705,0
|
|
20230824,154900,1741864570,3705,3705,3705,3705,0
|
|
20230824,154800,1741864570,3705,3705,3705,3705,0
|
|
20230824,154700,1741864570,3705,3705,3705,3705,0
|
|
20230824,154600,1741864570,3705,3705,3705,3705,0
|
|
20230824,154500,1741864570,3705,3705,3705,3705,0
|
|
20230824,154400,1741864570,3705,3705,3705,3705,0
|
|
20230824,154300,1741864570,3705,3705,3705,3705,0
|
|
20230824,154200,1741864570,3705,3705,3705,3705,0
|
|
20230824,154100,1741864570,3705,3705,3705,3705,0
|
|
20230824,154000,1741864570,3705,3705,3705,3705,0
|
|
20230824,153900,1741864570,3705,3705,3705,3705,6904
|
|
20230824,153800,1741864570,3705,3705,3705,3705,0
|
|
20230824,153700,1741864570,3705,3705,3705,3705,0
|
|
20230824,153600,1741864570,3705,3705,3705,3705,0
|
|
20230824,153500,1741864570,3705,3705,3705,3705,0
|
|
20230824,153400,1741864570,3705,3705,3705,3705,0
|
|
20230824,153300,1741864570,3705,3705,3705,3705,0
|
|
20230824,153200,1741864570,3705,3705,3705,3705,0
|
|
20230824,153100,1741864570,3705,3705,3705,3705,0
|
|
20230824,153000,1741864570,3705,3705,3705,3705,6904
|
|
20230824,152900,1716285250,3710,3710,3710,3710,0
|
|
20230824,152800,1716285250,3710,3710,3710,3710,0
|
|
20230824,152700,1716285250,3710,3710,3710,3710,0
|
|
20230824,152600,1716285250,3710,3710,3710,3710,0
|
|
20230824,152500,1716285250,3710,3710,3710,3710,0
|
|
20230824,152400,1716285250,3710,3710,3710,3710,0
|
|
20230824,152300,1716285250,3710,3710,3710,3710,0
|
|
20230824,152200,1716285250,3710,3710,3710,3710,0
|
|
20230824,152100,1716285250,3710,3710,3710,3710,0
|
|
20230824,152000,1716285250,3710,3710,3710,3710,0
|
|
20230824,151900,1716285250,3710,3705,3710,3695,4244
|
|
20230824,151800,1700578355,3710,3710,3715,3710,410
|
|
20230824,151700,1699057250,3715,3710,3715,3710,1492
|
|
20230824,151600,1693519885,3715,3715,3715,3715,89
|
|
20230824,151500,1693189250,3715,3710,3715,3710,2137
|
|
20230824,151400,1685250360,3715,3710,3715,3710,1523
|
|
20230824,151300,1679600025,3715,3715,3715,3715,544
|
|
20230824,151200,1677579065,3715,3705,3715,3705,160
|
|
20230824,151100,1676984675,3715,3715,3715,3710,1156
|
|
20230824,151000,1672690635,3710,3710,3715,3705,420
|
|
20230824,150900,1671131980,3715,3715,3715,3710,1221
|
|
20230824,150800,1666596485,3715,3710,3715,3710,1019
|
|
20230824,150700,1662813150,3715,3715,3715,3710,171
|
|
20230824,150600,1662178730,3710,3715,3715,3710,1321
|
|
20230824,150500,1657274970,3715,3720,3720,3715,40
|
|
20230824,150400,1657126345,3720,3715,3720,3715,716
|
|
20230824,150300,1654465400,3715,3720,3720,3715,467
|
|
20230824,150200,1652729750,3715,3715,3720,3715,62
|
|
20230824,150100,1652499400,3720,3715,3720,3715,317
|
|
20230824,150000,1651320175,3720,3720,3720,3720,0
|
|
20230824,145900,1651320175,3720,3715,3720,3715,135
|
|
20230824,145800,1650818575,3720,3710,3720,3710,6
|
|
20230824,145700,1650796305,3720,3720,3720,3720,5
|
|
20230824,145600,1650777705,3720,3720,3720,3720,2
|
|
20230824,145500,1650770265,3720,3705,3720,3705,142
|
|
20230824,145400,1650244105,3705,3705,3705,3700,1834
|
|
20230824,145300,1643457970,3705,3705,3705,3700,648
|
|
20230824,145200,1641058070,3700,3705,3705,3700,2693
|
|
20230824,145100,1631085840,3705,3705,3705,3705,909
|
|
20230824,145000,1627717995,3710,3710,3710,3710,40
|
|
20230824,144900,1627569595,3710,3710,3710,3700,5877
|
|
20230824,144800,1605789725,3715,3710,3715,3710,431
|
|
20230824,144700,1604190710,3720,3720,3720,3710,1477
|
|
20230824,144600,1598709430,3720,3710,3720,3710,17
|
|
20230824,144500,1598646350,3720,3720,3720,3720,3
|
|
20230824,144400,1598635190,3710,3715,3725,3710,3619
|
|
20230824,144300,1585193490,3725,3725,3725,3725,10
|
|
20230824,144200,1585156240,3725,3720,3725,3720,92
|
|
20230824,144100,1584813980,3725,3725,3725,3725,8
|
|
20230824,144000,1584784180,3725,3730,3730,3725,189
|
|
20230824,143900,1584080150,3725,3725,3725,3725,400
|
|
20230824,143800,1582590150,3730,3730,3730,3730,11
|
|
20230824,143700,1582549120,3730,3730,3735,3725,3421
|
|
20230824,143600,1569797640,3735,3730,3735,3730,943
|
|
20230824,143500,1566275955,3730,3735,3735,3730,326
|
|
20230824,143400,1565059845,3725,3735,3735,3725,8119
|
|
20230824,143300,1534807615,3735,3730,3735,3730,53
|
|
20230824,143200,1534609910,3735,3735,3735,3735,3
|
|
20230824,143100,1534598705,3735,3730,3735,3730,2286
|
|
20230824,143000,1526071880,3735,3730,3735,3730,421
|
|
20230824,142900,1524500770,3730,3730,3730,3730,2
|
|
20230824,142800,1524493310,3730,3725,3730,3725,48
|
|
20230824,142700,1524314455,3730,3735,3735,3730,1867
|
|
20230824,142600,1517350500,3735,3730,3735,3730,80
|
|
20230824,142500,1517052085,3730,3730,3730,3730,999
|
|
20230824,142400,1513325815,3730,3730,3730,3725,1264
|
|
20230824,142300,1508613775,3730,3730,3730,3730,22
|
|
20230824,142200,1508531715,3740,3735,3740,3725,411
|
|
20230824,142100,1506998000,3735,3735,3735,3735,165
|
|
20230824,142000,1506381725,3735,3725,3735,3725,2489
|
|
20230824,141900,1497096765,3735,3735,3735,3725,512
|
|
20230824,141800,1495184535,3740,3740,3740,3740,0
|
|
20230824,141700,1495184535,3740,3740,3740,3720,499
|
|
20230824,141600,1493328175,3740,3740,3740,3740,0
|
|
20230824,141500,1493328175,3740,3730,3740,3720,100
|
|
20230824,141400,1492955765,3730,3730,3740,3730,2032
|
|
20230824,141300,1485376085,3740,3740,3740,3715,204
|
|
20230824,141200,1484615160,3730,3745,3745,3715,1203
|
|
20230824,141100,1480119105,3745,3715,3745,3715,5290
|
|
20230824,141000,1460358520,3720,3715,3720,3715,85
|
|
20230824,140900,1460042345,3720,3715,3720,3715,197
|
|
20230824,140800,1459310485,3715,3720,3720,3710,1254
|
|
20230824,140700,1454657700,3720,3715,3720,3715,1807
|
|
20230824,140600,1447944160,3715,3720,3720,3715,13
|
|
20230824,140500,1447895840,3715,3715,3720,3715,207
|
|
20230824,140400,1447126050,3720,3715,3720,3715,19
|
|
20230824,140300,1447055450,3720,3715,3720,3715,21
|
|
20230824,140200,1446977415,3720,3715,3720,3715,417
|
|
20230824,140100,1445428245,3715,3715,3715,3715,54
|
|
20230824,140000,1445227635,3720,3715,3720,3715,672
|
|
20230824,135900,1442731140,3720,3715,3720,3715,65
|
|
20230824,135800,1442489655,3720,3720,3720,3720,1735
|
|
20230824,135700,1436035455,3725,3725,3725,3725,0
|
|
20230824,135600,1436035455,3725,3725,3725,3720,239
|
|
20230824,135500,1435145350,3720,3725,3725,3720,133
|
|
20230824,135400,1434650010,3735,3735,3735,3725,326
|
|
20230824,135300,1433435210,3730,3735,3735,3730,45
|
|
20230824,135200,1433267325,3735,3725,3735,3725,474
|
|
20230824,135100,1431501460,3725,3725,3725,3725,12
|
|
20230824,135000,1431456760,3725,3725,3725,3725,47
|
|
20230824,134900,1431281685,3715,3725,3725,3715,609
|
|
20230824,134800,1429019165,3715,3725,3725,3715,1628
|
|
20230824,134700,1422957835,3725,3725,3725,3725,0
|
|
20230824,134600,1422957835,3725,3725,3725,3725,2501
|
|
20230824,134500,1413641610,3725,3720,3725,3715,512
|
|
20230824,134400,1411736985,3720,3715,3720,3715,45
|
|
20230824,134300,1411569780,3720,3720,3720,3720,100
|
|
20230824,134200,1411197780,3720,3715,3720,3715,232
|
|
20230824,134100,1410334870,3720,3720,3720,3715,86
|
|
20230824,134000,1410015110,3720,3725,3725,3715,627
|
|
20230824,133900,1407685400,3715,3715,3715,3715,201
|
|
20230824,133800,1406938685,3725,3725,3725,3725,0
|
|
20230824,133700,1406938685,3725,3715,3725,3715,298
|
|
20230824,133600,1405831585,3715,3725,3725,3715,351
|
|
20230824,133500,1404526570,3725,3725,3725,3725,91
|
|
20230824,133400,1404187595,3725,3725,3725,3720,11
|
|
20230824,133300,1404146635,3725,3725,3725,3715,183
|
|
20230824,133200,1403466720,3715,3715,3715,3715,820
|
|
20230824,133100,1400420420,3725,3725,3725,3725,0
|
|
20230824,133000,1400420420,3725,3720,3725,3720,877
|
|
20230824,132900,1397157965,3725,3725,3725,3725,5
|
|
20230824,132800,1397139340,3715,3715,3725,3715,23
|
|
20230824,132700,1397053865,3725,3715,3725,3715,13
|
|
20230824,132600,1397005540,3725,3720,3725,3715,2601
|
|
20230824,132500,1387333210,3725,3725,3725,3725,31
|
|
20230824,132400,1387217735,3725,3720,3725,3720,26
|
|
20230824,132300,1387120930,3725,3725,3725,3725,15
|
|
20230824,132200,1387065055,3720,3725,3725,3720,31
|
|
20230824,132100,1386949680,3725,3730,3730,3725,160
|
|
20230824,132000,1386353430,3730,3730,3730,3730,64
|
|
20230824,131900,1386114710,3730,3720,3730,3720,74
|
|
20230824,131800,1385838700,3735,3730,3735,3730,143
|
|
20230824,131700,1385305305,3735,3720,3735,3720,76
|
|
20230824,131600,1385021820,3735,3735,3735,3730,15
|
|
20230824,131500,1384965800,3735,3735,3735,3715,104
|
|
20230824,131400,1384578245,3730,3730,3730,3730,558
|
|
20230824,131300,1382496905,3730,3730,3730,3715,1247
|
|
20230824,131200,1377858690,3720,3725,3730,3720,112
|
|
20230824,131100,1377441555,3725,3720,3725,3720,129
|
|
20230824,131000,1376961160,3725,3725,3725,3720,41
|
|
20230824,130900,1376808440,3725,3720,3725,3720,147
|
|
20230824,130800,1376261570,3720,3715,3720,3715,940
|
|
20230824,130700,1372769450,3710,3710,3715,3710,140
|
|
20230824,130600,1372250005,3715,3725,3725,3710,2284
|
|
20230824,130500,1363769445,3725,3720,3725,3720,386
|
|
20230824,130400,1362333330,3720,3720,3720,3720,1082
|
|
20230824,130300,1358308290,3725,3725,3725,3725,0
|
|
20230824,130200,1358308290,3725,3720,3725,3715,1840
|
|
20230824,130100,1351465500,3720,3725,3725,3720,270
|
|
20230824,130000,1350459760,3725,3730,3730,3725,184
|
|
20230824,125900,1349774225,3730,3730,3730,3730,2
|
|
20230824,125800,1349766765,3730,3730,3730,3730,0
|
|
20230824,125700,1349766765,3730,3730,3730,3730,12
|
|
20230824,125600,1349722005,3730,3730,3730,3730,32
|
|
20230824,125500,1349602645,3735,3735,3735,3735,0
|
|
20230824,125400,1349602645,3735,3735,3735,3735,8
|
|
20230824,125300,1349572765,3740,3740,3740,3740,7
|
|
20230824,125200,1349546585,3740,3730,3740,3730,14
|
|
20230824,125100,1349494355,3740,3735,3740,3735,11
|
|
20230824,125000,1349453250,3740,3730,3740,3730,212
|
|
20230824,124900,1348662450,3730,3740,3740,3730,6
|
|
20230824,124800,1348640040,3740,3725,3740,3725,472
|
|
20230824,124700,1346881555,3740,3735,3740,3725,2170
|
|
20230824,124600,1338780245,3740,3745,3745,3740,417
|
|
20230824,124500,1337219785,3745,3750,3750,3740,1105
|
|
20230824,124400,1333086030,3740,3740,3750,3740,37
|
|
20230824,124300,1332947620,3750,3740,3750,3740,873
|
|
20230824,124200,1329677910,3745,3745,3745,3745,23
|
|
20230824,124100,1329591775,3740,3745,3745,3740,1004
|
|
20230824,124000,1325832800,3745,3745,3745,3745,21
|
|
20230824,123900,1325754155,3745,3745,3745,3740,86
|
|
20230824,123800,1325432440,3735,3745,3750,3735,2693
|
|
20230824,123700,1315355455,3750,3750,3750,3750,989
|
|
20230824,123600,1311646705,3745,3745,3750,3745,690
|
|
20230824,123500,1309062495,3750,3750,3750,3745,684
|
|
20230824,123400,1306497865,3745,3750,3750,3745,353
|
|
20230824,123300,1305175795,3750,3750,3750,3750,418
|
|
20230824,123200,1303608295,3755,3755,3755,3755,160
|
|
20230824,123100,1303007495,3755,3730,3760,3730,11196
|
|
20230824,123000,1261048405,3735,3730,3735,3730,505
|
|
20230824,122900,1259164750,3730,3730,3730,3725,277
|
|
20230824,122800,1258131920,3730,3725,3730,3725,4
|
|
20230824,122700,1258117015,3730,3730,3730,3730,0
|
|
20230824,122600,1258117015,3730,3730,3730,3730,0
|
|
20230824,122500,1258117015,3730,3725,3730,3725,940
|
|
20230824,122400,1254611010,3730,3730,3730,3730,1
|
|
20230824,122300,1254607280,3730,3730,3730,3730,0
|
|
20230824,122200,1254607280,3730,3730,3730,3730,0
|
|
20230824,122100,1254607280,3730,3730,3730,3730,0
|
|
20230824,122000,1254607280,3730,3730,3730,3730,0
|
|
20230824,121900,1254607280,3730,3730,3730,3730,23
|
|
20230824,121800,1254521490,3720,3720,3720,3720,230
|
|
20230824,121700,1253665890,3730,3730,3730,3730,0
|
|
20230824,121600,1253665890,3730,3725,3730,3720,486
|
|
20230824,121500,1251856710,3725,3725,3725,3725,1
|
|
20230824,121400,1251852985,3720,3720,3725,3720,136
|
|
20230824,121300,1251347060,3720,3720,3720,3720,1
|
|
20230824,121200,1251343340,3720,3720,3720,3720,256
|
|
20230824,121100,1250391020,3725,3725,3725,3725,0
|
|
20230824,121000,1250391020,3725,3720,3725,3715,401
|
|
20230824,120900,1248900785,3720,3725,3725,3720,14
|
|
20230824,120800,1248848685,3725,3725,3725,3725,0
|
|
20230824,120700,1248848685,3725,3725,3725,3725,1
|
|
20230824,120600,1248844960,3720,3725,3725,3720,3283
|
|
20230824,120500,1236632150,3725,3730,3730,3725,1153
|
|
20230824,120400,1232335970,3730,3730,3730,3730,2
|
|
20230824,120300,1232328510,3730,3730,3730,3725,306
|
|
20230824,120200,1231188630,3735,3735,3735,3735,0
|
|
20230824,120100,1231188630,3735,3710,3735,3710,194
|
|
20230824,120000,1230468820,3730,3730,3730,3730,2
|
|
20230824,115900,1230461360,3710,3720,3720,3710,1300
|
|
20230824,115800,1225627830,3710,3725,3730,3710,2553
|
|
20230824,115700,1216147745,3730,3725,3730,3720,50
|
|
20230824,115600,1215961505,3725,3730,3730,3725,2
|
|
20230824,115500,1215954050,3720,3730,3730,3720,20
|
|
20230824,115400,1215879510,3730,3730,3730,3730,0
|
|
20230824,115300,1215879510,3730,3725,3730,3720,70
|
|
20230824,115200,1215619040,3730,3730,3730,3730,0
|
|
20230824,115100,1215619040,3730,3730,3730,3730,3
|
|
20230824,115000,1215607850,3735,3735,3735,3735,1
|
|
20230824,114900,1215604115,3735,3735,3735,3735,0
|
|
20230824,114800,1215604115,3735,3730,3735,3720,1177
|
|
20230824,114700,1211224190,3720,3730,3740,3720,325
|
|
20230824,114600,1210012065,3740,3735,3740,3730,2154
|
|
20230824,114500,1201964160,3735,3735,3735,3735,0
|
|
20230824,114400,1201964160,3735,3735,3735,3730,601
|
|
20230824,114300,1199721925,3730,3730,3735,3730,62
|
|
20230824,114200,1199490650,3730,3730,3730,3730,9
|
|
20230824,114100,1199457080,3735,3730,3735,3730,101
|
|
20230824,114000,1199080345,3735,3730,3735,3730,290
|
|
20230824,113900,1197997210,3735,3730,3735,3730,550
|
|
20230824,113800,1195943010,3735,3740,3740,3735,63
|
|
20230824,113700,1195707455,3740,3730,3740,3730,370
|
|
20230824,113600,1194327215,3730,3730,3735,3730,920
|
|
20230824,113500,1190895515,3735,3735,3740,3735,7
|
|
20230824,113400,1190869355,3735,3735,3735,3735,1241
|
|
20230824,113300,1186234220,3730,3720,3735,3720,1370
|
|
20230824,113200,1181124395,3730,3730,3730,3730,0
|
|
20230824,113100,1181124395,3730,3720,3730,3720,2
|
|
20230824,113000,1181116945,3720,3725,3725,3720,216
|
|
20230824,112900,1180313260,3730,3730,3730,3730,1
|
|
20230824,112800,1180309530,3725,3725,3725,3725,100
|
|
20230824,112700,1179937030,3730,3730,3730,3730,51
|
|
20230824,112600,1179746800,3720,3735,3735,3720,1135
|
|
20230824,112500,1175514055,3725,3725,3725,3725,1106
|
|
20230824,112400,1171394205,3735,3735,3735,3735,398
|
|
20230824,112300,1169907675,3735,3735,3740,3730,1708
|
|
20230824,112200,1163534610,3740,3740,3740,3735,601
|
|
20230824,112100,1161289760,3740,3735,3740,3735,171
|
|
20230824,112000,1160650570,3735,3735,3735,3735,55
|
|
20230824,111900,1160445145,3735,3740,3740,3735,232
|
|
20230824,111800,1159577540,3740,3745,3745,3740,79
|
|
20230824,111700,1159281820,3750,3745,3750,3740,1066
|
|
20230824,111600,1155290095,3745,3745,3750,3735,4024
|
|
20230824,111500,1140238585,3750,3745,3750,3740,48
|
|
20230824,111400,1140058915,3745,3750,3750,3745,1338
|
|
20230824,111300,1135047890,3750,3740,3750,3740,2519
|
|
20230824,111200,1125609690,3740,3745,3745,3735,2274
|
|
20230824,111100,1117104995,3745,3745,3750,3745,1978
|
|
20230824,111000,1109697365,3750,3735,3750,3735,14967
|
|
20230824,110900,1053682195,3735,3725,3740,3725,305
|
|
20230824,110800,1052544105,3720,3730,3740,3720,4019
|
|
20230824,110700,1037544445,3725,3720,3725,3720,889
|
|
20230824,110600,1034234205,3725,3720,3725,3720,1019
|
|
20230824,110500,1030438560,3725,3720,3725,3720,1481
|
|
20230824,110400,1024929215,3720,3720,3720,3720,950
|
|
20230824,110300,1021395215,3720,3710,3720,3710,1583
|
|
20230824,110200,1015512690,3695,3700,3710,3695,2716
|
|
20230824,110100,1005465680,3705,3705,3705,3700,1000
|
|
20230824,110000,1001761180,3705,3705,3705,3705,1
|
|
20230824,105900,1001757475,3710,3715,3715,3710,117
|
|
20230824,105800,1001323255,3715,3710,3715,3705,63
|
|
20230824,105700,1001089760,3715,3710,3715,3710,40
|
|
20230824,105600,1000941295,3710,3710,3710,3710,372
|
|
20230824,105500,999561175,3715,3715,3715,3715,2
|
|
20230824,105400,999553745,3715,3715,3715,3715,0
|
|
20230824,105300,999553745,3715,3715,3715,3715,10
|
|
20230824,105200,999516595,3715,3720,3720,3715,3496
|
|
20230824,105100,986522830,3715,3715,3720,3715,1147
|
|
20230824,105000,982261700,3710,3700,3710,3700,3424
|
|
20230824,104900,969574350,3700,3700,3700,3700,0
|
|
20230824,104800,969574350,3700,3700,3700,3695,37
|
|
20230824,104700,969437525,3700,3700,3700,3695,110
|
|
20230824,104600,969031025,3695,3700,3700,3695,357
|
|
20230824,104500,967711895,3695,3700,3700,3695,933
|
|
20230824,104400,964261085,3700,3705,3705,3700,1671
|
|
20230824,104300,958077990,3700,3700,3700,3700,308
|
|
20230824,104200,956938390,3700,3700,3700,3700,2121
|
|
20230824,104100,949090690,3700,3690,3700,3685,488
|
|
20230824,104000,947290930,3700,3700,3700,3700,0
|
|
20230824,103900,947290930,3700,3700,3700,3700,25
|
|
20230824,103800,947198430,3705,3690,3705,3685,71
|
|
20230824,103700,946936665,3700,3685,3700,3680,624
|
|
20230824,103600,944637995,3705,3705,3705,3705,0
|
|
20230824,103500,944637995,3705,3705,3705,3680,575
|
|
20230824,103400,942520185,3680,3700,3705,3680,1430
|
|
20230824,103300,937236045,3700,3700,3700,3700,0
|
|
20230824,103200,937236045,3700,3690,3700,3680,456
|
|
20230824,103100,935555570,3705,3700,3705,3700,50
|
|
20230824,103000,935370565,3700,3685,3700,3680,685
|
|
20230824,102900,932847540,3685,3685,3705,3685,18
|
|
20230824,102800,932781010,3705,3685,3705,3685,4
|
|
20230824,102700,932766210,3705,3705,3705,3705,0
|
|
20230824,102600,932766210,3705,3705,3705,3705,6
|
|
20230824,102500,932743980,3705,3700,3705,3700,44
|
|
20230824,102400,932581165,3705,3705,3705,3685,6
|
|
20230824,102300,932558955,3685,3690,3705,3685,4345
|
|
20230824,102200,916544660,3690,3690,3690,3690,62
|
|
20230824,102100,916315880,3700,3690,3700,3690,2168
|
|
20230824,102000,908315900,3690,3690,3690,3690,103
|
|
20230824,101900,907935830,3705,3705,3705,3690,26
|
|
20230824,101800,907839720,3690,3690,3705,3690,1140
|
|
20230824,101700,903633075,3705,3695,3705,3695,1030
|
|
20230824,101600,899827195,3705,3695,3705,3695,345
|
|
20230824,101500,898551120,3695,3715,3715,3695,3149
|
|
20230824,101400,886893780,3715,3695,3715,3690,5781
|
|
20230824,101300,865484925,3695,3695,3695,3695,16
|
|
20230824,101200,865425805,3695,3690,3695,3690,228
|
|
20230824,101100,864584480,3695,3695,3705,3695,1606
|
|
20230824,101000,858650270,3695,3700,3705,3695,945
|
|
20230824,100900,855157255,3705,3710,3710,3705,116
|
|
20230824,100800,854726965,3710,3710,3710,3700,114
|
|
20230824,100700,854304035,3710,3710,3715,3710,3046
|
|
20230824,100600,843002380,3710,3695,3710,3695,1334
|
|
20230824,100500,838059410,3695,3695,3695,3695,563
|
|
20230824,100400,835979125,3695,3695,3695,3695,1603
|
|
20230824,100300,830056040,3695,3695,3695,3680,41
|
|
20230824,100200,829904585,3680,3680,3680,3675,207
|
|
20230824,100100,829143390,3675,3680,3680,3675,2129
|
|
20230824,100000,821312815,3675,3695,3695,3675,371
|
|
20230824,095900,819948910,3695,3675,3695,3675,287
|
|
20230824,095800,818892065,3675,3700,3700,3675,831
|
|
20230824,095700,815817530,3700,3675,3700,3675,167
|
|
20230824,095600,815202730,3700,3695,3705,3670,3826
|
|
20230824,095500,801124135,3705,3705,3710,3705,2879
|
|
20230824,095400,790457420,3705,3705,3705,3705,0
|
|
20230824,095300,790457420,3705,3700,3705,3700,114
|
|
20230824,095200,790035550,3705,3705,3705,3700,633
|
|
20230824,095100,787690505,3700,3700,3700,3700,497
|
|
20230824,095000,785851605,3705,3685,3705,3685,24
|
|
20230824,094900,785763105,3705,3705,3705,3705,10
|
|
20230824,094800,785726055,3705,3705,3705,3680,1986
|
|
20230824,094700,778391605,3705,3685,3705,3685,1409
|
|
20230824,094600,773194790,3680,3690,3690,3680,3590
|
|
20230824,094500,759966400,3690,3695,3695,3690,802
|
|
20230824,094400,757006970,3690,3690,3700,3690,1880
|
|
20230824,094300,750068145,3695,3700,3705,3690,3295
|
|
20230824,094200,737895960,3710,3700,3710,3700,8
|
|
20230824,094100,737866330,3715,3705,3720,3690,11001
|
|
20230824,094000,697202315,3720,3715,3720,3710,885
|
|
20230824,093900,693917530,3710,3730,3730,3710,25
|
|
20230824,093800,693824480,3710,3710,3710,3710,5591
|
|
20230824,093700,673081870,3710,3710,3710,3705,370
|
|
20230824,093600,671709265,3710,3715,3720,3710,470
|
|
20230824,093500,669961270,3720,3725,3725,3710,4
|
|
20230824,093400,669946390,3715,3730,3730,3715,1082
|
|
20230824,093300,665923145,3730,3720,3730,3715,453
|
|
20230824,093200,664238080,3730,3735,3740,3725,968
|
|
20230824,093100,660624410,3750,3740,3750,3730,1609
|
|
20230824,093000,654602370,3730,3710,3740,3700,4882
|
|
20230824,092900,636452735,3715,3710,3715,3710,86
|
|
20230824,092800,636133650,3710,3705,3720,3705,296
|
|
20230824,092700,635036810,3720,3705,3720,3705,254
|
|
20230824,092600,634094535,3715,3715,3720,3705,995
|
|
20230824,092500,630401825,3700,3720,3720,3700,2164
|
|
20230824,092400,622394920,3715,3710,3725,3700,6304
|
|
20230824,092300,599032975,3720,3710,3720,3710,430
|
|
20230824,092200,597433390,3720,3715,3720,3705,102
|
|
20230824,092100,597054360,3720,3720,3720,3715,673
|
|
20230824,092000,594553905,3720,3705,3725,3700,1838
|
|
20230824,091900,587738190,3690,3705,3720,3690,1561
|
|
20230824,091800,581949440,3720,3700,3725,3690,4746
|
|
20230824,091700,564382300,3700,3680,3700,3680,1102
|
|
20230824,091600,560315720,3680,3695,3700,3675,3468
|
|
20230824,091500,547526880,3700,3700,3720,3700,4402
|
|
20230824,091400,531234985,3700,3705,3730,3700,664
|
|
20230824,091300,528775930,3700,3740,3745,3690,13278
|
|
20230824,091200,479415845,3740,3750,3750,3740,793
|
|
20230824,091100,476445170,3745,3755,3755,3745,2300
|
|
20230824,091000,467822945,3750,3765,3765,3745,6177
|
|
20230824,090900,444634755,3765,3745,3765,3740,15234
|
|
20230824,090800,387476450,3745,3745,3745,3730,2698
|
|
20230824,090700,377379940,3745,3725,3745,3720,8258
|
|
20230824,090600,346566475,3725,3735,3740,3725,5766
|
|
20230824,090500,325028815,3740,3730,3740,3730,11358
|
|
20230824,090400,282627460,3715,3720,3735,3700,11964
|
|
20230824,090300,238110420,3720,3700,3725,3685,17098
|
|
20230824,090200,174736730,3700,3690,3700,3675,4393
|
|
20230824,090100,158533225,3670,3665,3695,3660,7893
|
|
20230824,090000,129524720,3665,3640,3670,3615,32798
|