619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,191600,2288702465,3525,3525,3525,3525,8753
|
|
20230817,191500,2288702465,3525,3525,3525,3525,0
|
|
20230817,191400,2288702465,3525,3525,3525,3525,0
|
|
20230817,191300,2288702465,3525,3525,3525,3525,0
|
|
20230817,191200,2288702465,3525,3525,3525,3525,0
|
|
20230817,191100,2288702465,3525,3525,3525,3525,0
|
|
20230817,191000,2288702465,3525,3525,3525,3525,0
|
|
20230817,190900,2288702465,3525,3525,3525,3525,0
|
|
20230817,190800,2288702465,3525,3525,3525,3525,0
|
|
20230817,190700,2288702465,3525,3525,3525,3525,0
|
|
20230817,190600,2288702465,3525,3525,3525,3525,0
|
|
20230817,190500,2288702465,3525,3525,3525,3525,0
|
|
20230817,190400,2288702465,3525,3525,3525,3525,0
|
|
20230817,190300,2288702465,3525,3525,3525,3525,0
|
|
20230817,190200,2288702465,3525,3525,3525,3525,0
|
|
20230817,190100,2288702465,3525,3525,3525,3525,0
|
|
20230817,190000,2288702465,3525,3525,3525,3525,0
|
|
20230817,185900,2288702465,3525,3525,3525,3525,0
|
|
20230817,185800,2288702465,3525,3525,3525,3525,0
|
|
20230817,185700,2288702465,3525,3525,3525,3525,0
|
|
20230817,185600,2288702465,3525,3525,3525,3525,0
|
|
20230817,185500,2288702465,3525,3525,3525,3525,0
|
|
20230817,185400,2288702465,3525,3525,3525,3525,0
|
|
20230817,185300,2288702465,3525,3525,3525,3525,0
|
|
20230817,185200,2288702465,3525,3525,3525,3525,0
|
|
20230817,185100,2288702465,3525,3525,3525,3525,0
|
|
20230817,185000,2288702465,3525,3525,3525,3525,0
|
|
20230817,184900,2288702465,3525,3525,3525,3525,0
|
|
20230817,184800,2288702465,3525,3525,3525,3525,0
|
|
20230817,184700,2288702465,3525,3525,3525,3525,0
|
|
20230817,184600,2288702465,3525,3525,3525,3525,8753
|
|
20230817,184500,2288702465,3525,3525,3525,3525,0
|
|
20230817,184400,2288702465,3525,3525,3525,3525,0
|
|
20230817,184300,2288702465,3525,3525,3525,3525,0
|
|
20230817,184200,2288702465,3525,3525,3525,3525,0
|
|
20230817,184100,2288702465,3525,3525,3525,3525,0
|
|
20230817,184000,2288702465,3525,3525,3525,3525,0
|
|
20230817,183900,2288702465,3525,3525,3525,3525,0
|
|
20230817,183800,2288702465,3525,3525,3525,3525,0
|
|
20230817,183700,2288702465,3525,3525,3525,3525,0
|
|
20230817,183600,2288702465,3525,3525,3525,3525,0
|
|
20230817,183500,2288702465,3525,3525,3525,3525,0
|
|
20230817,183400,2288702465,3525,3525,3525,3525,0
|
|
20230817,183300,2288702465,3525,3525,3525,3525,0
|
|
20230817,183200,2288702465,3525,3525,3525,3525,0
|
|
20230817,183100,2288702465,3525,3525,3525,3525,0
|
|
20230817,183000,2288702465,3525,3525,3525,3525,0
|
|
20230817,182900,2288702465,3525,3525,3525,3525,0
|
|
20230817,182800,2288702465,3525,3525,3525,3525,0
|
|
20230817,182700,2288702465,3525,3525,3525,3525,0
|
|
20230817,182600,2288702465,3525,3525,3525,3525,0
|
|
20230817,182500,2288702465,3525,3525,3525,3525,0
|
|
20230817,182400,2288702465,3525,3525,3525,3525,0
|
|
20230817,182300,2288702465,3525,3525,3525,3525,0
|
|
20230817,182200,2288702465,3525,3525,3525,3525,0
|
|
20230817,182100,2288702465,3525,3525,3525,3525,0
|
|
20230817,182000,2288702465,3525,3525,3525,3525,0
|
|
20230817,181900,2288702465,3525,3525,3525,3525,0
|
|
20230817,181800,2288702465,3525,3525,3525,3525,0
|
|
20230817,181700,2288702465,3525,3525,3525,3525,0
|
|
20230817,181600,2288702465,3525,3525,3525,3525,8753
|
|
20230817,181500,2288702465,3525,3525,3525,3525,0
|
|
20230817,181400,2288702465,3525,3525,3525,3525,0
|
|
20230817,181300,2288702465,3525,3525,3525,3525,0
|
|
20230817,181200,2288702465,3525,3525,3525,3525,0
|
|
20230817,181100,2288702465,3525,3525,3525,3525,0
|
|
20230817,181000,2288702465,3525,3525,3525,3525,0
|
|
20230817,180900,2288702465,3525,3525,3525,3525,0
|
|
20230817,180800,2288702465,3525,3525,3525,3525,0
|
|
20230817,180700,2288702465,3525,3525,3525,3525,0
|
|
20230817,180600,2288702465,3525,3525,3525,3525,0
|
|
20230817,180500,2288702465,3525,3525,3525,3525,0
|
|
20230817,180400,2288702465,3525,3525,3525,3525,0
|
|
20230817,180300,2288702465,3525,3525,3525,3525,0
|
|
20230817,180200,2288702465,3525,3525,3525,3525,0
|
|
20230817,180100,2288702465,3525,3525,3525,3525,0
|
|
20230817,180000,2288702465,3525,3525,3525,3525,0
|
|
20230817,175900,2288702465,3525,3525,3525,3525,0
|
|
20230817,175800,2288702465,3525,3525,3525,3525,0
|
|
20230817,175700,2288702465,3525,3525,3525,3525,0
|
|
20230817,175600,2288702465,3525,3525,3525,3525,0
|
|
20230817,175500,2288702465,3525,3525,3525,3525,0
|
|
20230817,175400,2288702465,3525,3525,3525,3525,0
|
|
20230817,175300,2288702465,3525,3525,3525,3525,0
|
|
20230817,175200,2288702465,3525,3525,3525,3525,0
|
|
20230817,175100,2288702465,3525,3525,3525,3525,0
|
|
20230817,175000,2288702465,3525,3525,3525,3525,0
|
|
20230817,174900,2288702465,3525,3525,3525,3525,0
|
|
20230817,174800,2288702465,3525,3525,3525,3525,0
|
|
20230817,174700,2288702465,3525,3525,3525,3525,0
|
|
20230817,174600,2288702465,3525,3525,3525,3525,8753
|
|
20230817,174500,2288702465,3525,3525,3525,3525,0
|
|
20230817,174400,2288702465,3525,3525,3525,3525,0
|
|
20230817,174300,2288702465,3525,3525,3525,3525,0
|
|
20230817,174200,2288702465,3525,3525,3525,3525,0
|
|
20230817,174100,2288702465,3525,3525,3525,3525,0
|
|
20230817,174000,2288702465,3525,3525,3525,3525,0
|
|
20230817,173900,2288702465,3525,3525,3525,3525,0
|
|
20230817,173800,2288702465,3525,3525,3525,3525,0
|
|
20230817,173700,2288702465,3525,3525,3525,3525,0
|
|
20230817,173600,2288702465,3525,3525,3525,3525,0
|
|
20230817,173500,2288702465,3525,3525,3525,3525,0
|
|
20230817,173400,2288702465,3525,3525,3525,3525,0
|
|
20230817,173300,2288702465,3525,3525,3525,3525,0
|
|
20230817,173200,2288702465,3525,3525,3525,3525,0
|
|
20230817,173100,2288702465,3525,3525,3525,3525,0
|
|
20230817,173000,2288702465,3525,3525,3525,3525,0
|
|
20230817,172900,2288702465,3525,3525,3525,3525,0
|
|
20230817,172800,2288702465,3525,3525,3525,3525,0
|
|
20230817,172700,2288702465,3525,3525,3525,3525,0
|
|
20230817,172600,2288702465,3525,3525,3525,3525,0
|
|
20230817,172500,2288702465,3525,3525,3525,3525,0
|
|
20230817,172400,2288702465,3525,3525,3525,3525,0
|
|
20230817,172300,2288702465,3525,3525,3525,3525,0
|
|
20230817,172200,2288702465,3525,3525,3525,3525,0
|
|
20230817,172100,2288702465,3525,3525,3525,3525,0
|
|
20230817,172000,2288702465,3525,3525,3525,3525,0
|
|
20230817,171900,2288702465,3525,3525,3525,3525,0
|
|
20230817,171800,2288702465,3525,3525,3525,3525,0
|
|
20230817,171700,2288702465,3525,3525,3525,3525,0
|
|
20230817,171600,2288702465,3525,3525,3525,3525,8753
|
|
20230817,171500,2288702465,3525,3525,3525,3525,0
|
|
20230817,171400,2288702465,3525,3525,3525,3525,0
|
|
20230817,171300,2288702465,3525,3525,3525,3525,0
|
|
20230817,171200,2288702465,3525,3525,3525,3525,0
|
|
20230817,171100,2288702465,3525,3525,3525,3525,0
|
|
20230817,171000,2288702465,3525,3525,3525,3525,0
|
|
20230817,170900,2288702465,3525,3525,3525,3525,0
|
|
20230817,170800,2288702465,3525,3525,3525,3525,0
|
|
20230817,170700,2288702465,3525,3525,3525,3525,0
|
|
20230817,170600,2288702465,3525,3525,3525,3525,0
|
|
20230817,170500,2288702465,3525,3525,3525,3525,0
|
|
20230817,170400,2288702465,3525,3525,3525,3525,0
|
|
20230817,170300,2288702465,3525,3525,3525,3525,0
|
|
20230817,170200,2288702465,3525,3525,3525,3525,0
|
|
20230817,170100,2288702465,3525,3525,3525,3525,0
|
|
20230817,170000,2288702465,3525,3525,3525,3525,0
|
|
20230817,165900,2288702465,3525,3525,3525,3525,0
|
|
20230817,165800,2288702465,3525,3525,3525,3525,0
|
|
20230817,165700,2288702465,3525,3525,3525,3525,0
|
|
20230817,165600,2288702465,3525,3525,3525,3525,0
|
|
20230817,165500,2288702465,3525,3525,3525,3525,0
|
|
20230817,165400,2288702465,3525,3525,3525,3525,0
|
|
20230817,165300,2288702465,3525,3525,3525,3525,0
|
|
20230817,165200,2288702465,3525,3525,3525,3525,0
|
|
20230817,165100,2288702465,3525,3525,3525,3525,0
|
|
20230817,165000,2288702465,3525,3525,3525,3525,0
|
|
20230817,164900,2288702465,3525,3525,3525,3525,0
|
|
20230817,164800,2288702465,3525,3525,3525,3525,0
|
|
20230817,164700,2288702465,3525,3525,3525,3525,0
|
|
20230817,164600,2288702465,3525,3525,3525,3525,8753
|
|
20230817,164500,2288702465,3525,3525,3525,3525,0
|
|
20230817,164400,2288702465,3525,3525,3525,3525,0
|
|
20230817,164300,2288702465,3525,3525,3525,3525,0
|
|
20230817,164200,2288702465,3525,3525,3525,3525,0
|
|
20230817,164100,2288702465,3525,3525,3525,3525,0
|
|
20230817,164000,2288702465,3525,3525,3525,3525,0
|
|
20230817,163900,2288702465,3525,3525,3525,3525,0
|
|
20230817,163800,2288702465,3525,3525,3525,3525,0
|
|
20230817,163700,2288702465,3525,3525,3525,3525,0
|
|
20230817,163600,2288702465,3525,3525,3525,3525,0
|
|
20230817,163500,2288702465,3525,3525,3525,3525,0
|
|
20230817,163400,2288702465,3525,3525,3525,3525,0
|
|
20230817,163300,2288702465,3525,3525,3525,3525,0
|
|
20230817,163200,2288702465,3525,3525,3525,3525,0
|
|
20230817,163100,2288702465,3525,3525,3525,3525,0
|
|
20230817,163000,2288702465,3525,3525,3525,3525,0
|
|
20230817,162900,2288702465,3525,3525,3525,3525,0
|
|
20230817,162800,2288702465,3525,3525,3525,3525,0
|
|
20230817,162700,2288702465,3525,3525,3525,3525,0
|
|
20230817,162600,2288702465,3525,3525,3525,3525,0
|
|
20230817,162500,2288702465,3525,3525,3525,3525,0
|
|
20230817,162400,2288702465,3525,3525,3525,3525,0
|
|
20230817,162300,2288702465,3525,3525,3525,3525,0
|
|
20230817,162200,2288702465,3525,3525,3525,3525,0
|
|
20230817,162100,2288702465,3525,3525,3525,3525,0
|
|
20230817,162000,2288702465,3525,3525,3525,3525,0
|
|
20230817,161900,2288702465,3525,3525,3525,3525,0
|
|
20230817,161800,2288702465,3525,3525,3525,3525,0
|
|
20230817,161700,2288702465,3525,3525,3525,3525,0
|
|
20230817,161600,2288702465,3525,3525,3525,3525,8753
|
|
20230817,161500,2288702465,3525,3525,3525,3525,0
|
|
20230817,161400,2288702465,3525,3525,3525,3525,0
|
|
20230817,161300,2288702465,3525,3525,3525,3525,0
|
|
20230817,161200,2288702465,3525,3525,3525,3525,0
|
|
20230817,161100,2288702465,3525,3525,3525,3525,0
|
|
20230817,161000,2288702465,3525,3525,3525,3525,0
|
|
20230817,160900,2288702465,3525,3525,3525,3525,0
|
|
20230817,160800,2288702465,3525,3525,3525,3525,0
|
|
20230817,160700,2288702465,3525,3525,3525,3525,0
|
|
20230817,160600,2288702465,3525,3525,3525,3525,0
|
|
20230817,160500,2288702465,3525,3525,3525,3525,0
|
|
20230817,160400,2288702465,3525,3525,3525,3525,0
|
|
20230817,160300,2288702465,3525,3525,3525,3525,0
|
|
20230817,160200,2288702465,3525,3525,3525,3525,0
|
|
20230817,160100,2288702465,3525,3525,3525,3525,0
|
|
20230817,160000,2288702465,3525,3525,3525,3525,0
|
|
20230817,155900,2288702465,3525,3525,3525,3525,0
|
|
20230817,155800,2288702465,3525,3525,3525,3525,0
|
|
20230817,155700,2288702465,3525,3525,3525,3525,0
|
|
20230817,155600,2288702465,3525,3525,3525,3525,0
|
|
20230817,155500,2288702465,3525,3525,3525,3525,0
|
|
20230817,155400,2288702465,3525,3525,3525,3525,0
|
|
20230817,155300,2288702465,3525,3525,3525,3525,0
|
|
20230817,155200,2288702465,3525,3525,3525,3525,0
|
|
20230817,155100,2288702465,3525,3525,3525,3525,0
|
|
20230817,155000,2288702465,3525,3525,3525,3525,0
|
|
20230817,154900,2288702465,3525,3525,3525,3525,0
|
|
20230817,154800,2288702465,3525,3525,3525,3525,0
|
|
20230817,154700,2288702465,3525,3525,3525,3525,0
|
|
20230817,154600,2288702465,3525,3525,3525,3525,8753
|
|
20230817,154500,2288702465,3525,3525,3525,3525,0
|
|
20230817,154400,2288702465,3525,3525,3525,3525,0
|
|
20230817,154300,2288702465,3525,3525,3525,3525,0
|
|
20230817,154200,2288702465,3525,3525,3525,3525,0
|
|
20230817,154100,2288702465,3525,3525,3525,3525,0
|
|
20230817,154000,2288702465,3525,3525,3525,3525,0
|
|
20230817,153900,2288702465,3525,3525,3525,3525,0
|
|
20230817,153800,2288702465,3525,3525,3525,3525,0
|
|
20230817,153700,2288702465,3525,3525,3525,3525,0
|
|
20230817,153600,2288702465,3525,3525,3525,3525,0
|
|
20230817,153500,2288702465,3525,3525,3525,3525,0
|
|
20230817,153400,2288702465,3525,3525,3525,3525,0
|
|
20230817,153300,2288702465,3525,3525,3525,3525,0
|
|
20230817,153200,2288702465,3525,3525,3525,3525,0
|
|
20230817,153100,2288702465,3525,3525,3525,3525,0
|
|
20230817,153000,2288702465,3525,3525,3525,3525,8753
|
|
20230817,152900,2257848140,3545,3545,3545,3545,0
|
|
20230817,152800,2257848140,3545,3545,3545,3545,0
|
|
20230817,152700,2257848140,3545,3545,3545,3545,0
|
|
20230817,152600,2257848140,3545,3545,3545,3545,0
|
|
20230817,152500,2257848140,3545,3545,3545,3545,0
|
|
20230817,152400,2257848140,3545,3545,3545,3545,0
|
|
20230817,152300,2257848140,3545,3545,3545,3545,0
|
|
20230817,152200,2257848140,3545,3545,3545,3545,0
|
|
20230817,152100,2257848140,3545,3545,3545,3545,0
|
|
20230817,152000,2257848140,3545,3545,3545,3545,0
|
|
20230817,151900,2257848140,3545,3535,3545,3535,119
|
|
20230817,151800,2257426365,3545,3540,3545,3535,338
|
|
20230817,151700,2256229410,3540,3550,3550,3540,2335
|
|
20230817,151600,2247951555,3545,3545,3550,3545,1466
|
|
20230817,151500,2242751315,3550,3550,3550,3550,1
|
|
20230817,151400,2242747765,3545,3550,3550,3545,2
|
|
20230817,151300,2242740670,3550,3545,3550,3545,558
|
|
20230817,151200,2240760055,3550,3550,3550,3550,71
|
|
20230817,151100,2240508005,3550,3545,3550,3545,8
|
|
20230817,151000,2240479630,3545,3540,3545,3540,1405
|
|
20230817,150900,2235499055,3540,3545,3545,3540,15
|
|
20230817,150800,2235445905,3550,3550,3550,3550,0
|
|
20230817,150700,2235445905,3550,3550,3550,3550,0
|
|
20230817,150600,2235445905,3550,3550,3550,3550,0
|
|
20230817,150500,2235445905,3550,3550,3550,3550,2
|
|
20230817,150400,2235438805,3540,3540,3540,3540,0
|
|
20230817,150300,2235438805,3540,3555,3555,3540,220
|
|
20230817,150200,2234658745,3555,3550,3555,3550,903
|
|
20230817,150100,2231450520,3550,3550,3550,3550,266
|
|
20230817,150000,2230506220,3530,3535,3535,3530,1131
|
|
20230817,145900,2226512590,3545,3540,3545,3530,1577
|
|
20230817,145800,2220933445,3540,3540,3540,3535,597
|
|
20230817,145700,2218821460,3540,3535,3540,3535,692
|
|
20230817,145600,2216372605,3535,3545,3545,3535,1571
|
|
20230817,145500,2210807895,3540,3540,3540,3540,573
|
|
20230817,145400,2208779475,3535,3545,3545,3535,432
|
|
20230817,145300,2207251000,3540,3540,3540,3535,630
|
|
20230817,145200,2205021585,3540,3540,3540,3535,969
|
|
20230817,145100,2201593515,3540,3545,3545,3535,809
|
|
20230817,145000,2198728860,3545,3540,3545,3535,635
|
|
20230817,144900,2196480280,3540,3540,3545,3535,1219
|
|
20230817,144800,2192163915,3540,3535,3550,3535,1003
|
|
20230817,144700,2188607525,3540,3535,3540,3535,521
|
|
20230817,144600,2186764380,3535,3535,3545,3530,1804
|
|
20230817,144500,2180382140,3535,3540,3540,3535,682
|
|
20230817,144400,2177968860,3530,3535,3535,3530,282
|
|
20230817,144300,2176972120,3540,3535,3540,3530,309
|
|
20230817,144200,2175879785,3530,3540,3540,3530,1585
|
|
20230817,144100,2170279975,3535,3540,3540,3535,516
|
|
20230817,144000,2168454245,3535,3535,3535,3535,0
|
|
20230817,143900,2168454245,3535,3545,3545,3535,1754
|
|
20230817,143800,2162244175,3545,3540,3545,3540,273
|
|
20230817,143700,2161277225,3540,3545,3545,3540,1141
|
|
20230817,143600,2157237845,3545,3545,3550,3540,1300
|
|
20230817,143500,2152631790,3545,3545,3550,3540,750
|
|
20230817,143400,2149973690,3545,3545,3545,3545,377
|
|
20230817,143300,2148637225,3545,3545,3550,3545,684
|
|
20230817,143200,2146212440,3545,3555,3555,3545,636
|
|
20230817,143100,2143957070,3545,3545,3555,3545,701
|
|
20230817,143000,2141469435,3550,3550,3550,3550,130
|
|
20230817,142900,2141007935,3545,3550,3555,3545,1263
|
|
20230817,142800,2136525010,3550,3555,3555,3550,955
|
|
20230817,142700,2133132820,3555,3550,3560,3550,821
|
|
20230817,142600,2130216565,3540,3545,3545,3540,595
|
|
20230817,142500,2128109675,3540,3550,3550,3540,1558
|
|
20230817,142400,2122587605,3545,3555,3555,3545,313
|
|
20230817,142300,2121475795,3555,3545,3555,3545,529
|
|
20230817,142200,2119598115,3545,3545,3550,3545,1408
|
|
20230817,142100,2114606750,3550,3550,3555,3550,461
|
|
20230817,142000,2112970195,3555,3545,3555,3545,483
|
|
20230817,141900,2111256885,3545,3550,3555,3545,2370
|
|
20230817,141800,2102843395,3550,3550,3575,3545,4428
|
|
20230817,141700,2087043010,3545,3550,3550,3545,530
|
|
20230817,141600,2085164005,3545,3540,3550,3540,479
|
|
20230817,141500,2083464445,3545,3550,3555,3540,1470
|
|
20230817,141400,2078247375,3545,3550,3550,3545,313
|
|
20230817,141300,2077137005,3555,3555,3560,3555,101
|
|
20230817,141200,2076777945,3555,3545,3560,3545,1233
|
|
20230817,141100,2072404600,3545,3555,3555,3545,1031
|
|
20230817,141000,2068743860,3555,3555,3555,3555,160
|
|
20230817,140900,2068175060,3560,3550,3560,3550,825
|
|
20230817,140800,2065243325,3550,3570,3570,3550,1266
|
|
20230817,140700,2060739885,3555,3555,3555,3550,1053
|
|
20230817,140600,2056999960,3555,3555,3555,3555,26
|
|
20230817,140500,2056907530,3555,3565,3565,3555,2081
|
|
20230817,140400,2049494695,3570,3565,3580,3565,238
|
|
20230817,140300,2048645745,3560,3555,3560,3555,1048
|
|
20230817,140200,2044919430,3550,3555,3555,3550,962
|
|
20230817,140100,2041501070,3555,3560,3560,3555,780
|
|
20230817,140000,2038725545,3555,3555,3555,3555,385
|
|
20230817,135900,2037356870,3560,3560,3565,3560,1180
|
|
20230817,135800,2033156065,3560,3565,3565,3560,1393
|
|
20230817,135700,2028192175,3560,3565,3565,3560,567
|
|
20230817,135600,2026173230,3565,3560,3565,3560,311
|
|
20230817,135500,2025064640,3565,3565,3570,3565,897
|
|
20230817,135400,2021866020,3565,3570,3570,3565,1086
|
|
20230817,135300,2017990305,3570,3570,3575,3570,478
|
|
20230817,135200,2016283840,3570,3575,3575,3570,506
|
|
20230817,135100,2014475425,3580,3580,3580,3580,1977
|
|
20230817,135000,2007397765,3580,3585,3585,3580,192
|
|
20230817,134900,2006710120,3585,3580,3585,3580,486
|
|
20230817,134800,2004968840,3580,3585,3585,3580,1193
|
|
20230817,134700,2000696455,3585,3585,3585,3585,635
|
|
20230817,134600,1998419980,3585,3585,3585,3585,281
|
|
20230817,134500,1997412595,3580,3585,3590,3580,1047
|
|
20230817,134400,1993660870,3585,3585,3585,3585,1776
|
|
20230817,134300,1987293910,3590,3590,3590,3590,611
|
|
20230817,134200,1985100420,3585,3585,3595,3585,533
|
|
20230817,134100,1983188530,3585,3595,3595,3585,4404
|
|
20230817,134000,1967372595,3595,3600,3600,3595,1862
|
|
20230817,133900,1960678690,3595,3595,3595,3595,183
|
|
20230817,133800,1960020805,3595,3600,3605,3595,886
|
|
20230817,133700,1956834195,3600,3600,3610,3600,2304
|
|
20230817,133600,1948536800,3600,3600,3600,3600,1389
|
|
20230817,133500,1943536400,3600,3610,3610,3600,478
|
|
20230817,133400,1941811670,3605,3605,3610,3605,1929
|
|
20230817,133300,1934857620,3600,3595,3605,3595,1580
|
|
20230817,133200,1929171020,3600,3585,3605,3580,13858
|
|
20230817,133100,1879529630,3580,3575,3590,3575,1315
|
|
20230817,133000,1874819400,3580,3575,3585,3575,1079
|
|
20230817,132900,1870960475,3575,3570,3575,3565,705
|
|
20230817,132800,1868444105,3565,3570,3570,3565,1542
|
|
20230817,132700,1862942825,3565,3565,3585,3565,3281
|
|
20230817,132600,1851222925,3560,3560,3560,3555,993
|
|
20230817,132500,1847688470,3560,3565,3565,3560,1033
|
|
20230817,132400,1844007300,3565,3555,3570,3555,1143
|
|
20230817,132300,1839941640,3555,3550,3555,3550,1058
|
|
20230817,132200,1836181330,3550,3555,3555,3550,235
|
|
20230817,132100,1835346825,3560,3565,3565,3560,1261
|
|
20230817,132000,1830852765,3565,3550,3575,3550,2938
|
|
20230817,131900,1820386970,3550,3545,3550,3545,889
|
|
20230817,131800,1817233825,3550,3545,3555,3545,838
|
|
20230817,131700,1814259435,3540,3550,3550,3540,1386
|
|
20230817,131600,1809348690,3550,3550,3550,3550,159
|
|
20230817,131500,1808784240,3540,3545,3550,3540,238
|
|
20230817,131400,1807940675,3540,3555,3555,3540,1620
|
|
20230817,131300,1802194960,3560,3560,3575,3560,1258
|
|
20230817,131200,1797714580,3560,3555,3560,3555,391
|
|
20230817,131100,1796324485,3550,3550,3555,3550,540
|
|
20230817,131000,1794406740,3550,3560,3560,3550,961
|
|
20230817,130900,1790990520,3560,3550,3570,3545,2779
|
|
20230817,130800,1781097975,3540,3535,3545,3535,1061
|
|
20230817,130700,1777339655,3535,3540,3540,3535,500
|
|
20230817,130600,1775570700,3540,3535,3545,3535,2059
|
|
20230817,130500,1768278370,3535,3535,3540,3535,322
|
|
20230817,130400,1767140095,3540,3530,3540,3530,1431
|
|
20230817,130300,1762078835,3530,3530,3530,3530,1087
|
|
20230817,130200,1758241725,3530,3530,3530,3530,552
|
|
20230817,130100,1756293165,3530,3535,3535,3530,247
|
|
20230817,130000,1755420770,3535,3530,3540,3530,1966
|
|
20230817,125900,1748475230,3535,3530,3535,3525,676
|
|
20230817,125800,1746087105,3530,3530,3530,3530,1080
|
|
20230817,125700,1742274705,3530,3530,3530,3530,557
|
|
20230817,125600,1740308495,3530,3525,3530,3525,1033
|
|
20230817,125500,1736666715,3525,3530,3530,3525,711
|
|
20230817,125400,1734160190,3535,3530,3535,3525,332
|
|
20230817,125300,1732988520,3530,3530,3530,3530,1675
|
|
20230817,125200,1727075770,3530,3530,3530,3530,638
|
|
20230817,125100,1724823630,3530,3535,3535,3530,635
|
|
20230817,125000,1722579080,3535,3540,3540,3535,459
|
|
20230817,124900,1720954345,3540,3530,3540,3530,1550
|
|
20230817,124800,1715470635,3530,3530,3530,3530,319
|
|
20230817,124700,1714344565,3530,3530,3530,3525,497
|
|
20230817,124600,1712591680,3535,3530,3535,3530,1129
|
|
20230817,124500,1708606305,3535,3530,3540,3530,491
|
|
20230817,124400,1706873050,3530,3530,3535,3530,868
|
|
20230817,124300,1703809005,3535,3530,3535,3530,1066
|
|
20230817,124200,1700046010,3530,3530,3540,3530,880
|
|
20230817,124100,1696937695,3535,3530,3535,3530,108
|
|
20230817,124000,1696556170,3540,3530,3540,3525,2161
|
|
20230817,123900,1688925380,3525,3530,3530,3525,1229
|
|
20230817,123800,1684592640,3530,3535,3535,3530,324
|
|
20230817,123700,1683448395,3535,3530,3535,3525,874
|
|
20230817,123600,1680363985,3520,3520,3530,3520,5163
|
|
20230817,123500,1662189565,3520,3520,3520,3520,503
|
|
20230817,123400,1660419005,3520,3515,3530,3515,974
|
|
20230817,123300,1656987705,3515,3515,3515,3515,184
|
|
20230817,123200,1656340945,3515,3515,3520,3515,1014
|
|
20230817,123100,1652776435,3515,3520,3525,3515,715
|
|
20230817,123000,1650260320,3520,3515,3520,3515,951
|
|
20230817,122900,1646915490,3515,3515,3515,3515,862
|
|
20230817,122800,1643885560,3515,3515,3520,3515,1869
|
|
20230817,122700,1637315440,3510,3515,3515,3510,187
|
|
20230817,122600,1636659020,3510,3505,3515,3505,696
|
|
20230817,122500,1634216685,3510,3510,3510,3510,1224
|
|
20230817,122400,1629920445,3510,3510,3510,3510,233
|
|
20230817,122300,1629102615,3510,3505,3510,3505,1832
|
|
20230817,122200,1622680485,3505,3505,3505,3505,1346
|
|
20230817,122100,1617962755,3505,3505,3505,3505,717
|
|
20230817,122000,1615449670,3505,3505,3510,3505,473
|
|
20230817,121900,1613791790,3505,3510,3510,3505,507
|
|
20230817,121800,1612013010,3505,3505,3505,3505,1055
|
|
20230817,121700,1608315235,3505,3505,3505,3505,499
|
|
20230817,121600,1606566240,3505,3505,3505,3505,566
|
|
20230817,121500,1604582410,3505,3510,3510,3505,934
|
|
20230817,121400,1601308615,3505,3505,3505,3505,404
|
|
20230817,121300,1599892595,3510,3505,3510,3505,1161
|
|
20230817,121200,1595818270,3505,3505,3505,3505,1242
|
|
20230817,121100,1591465060,3505,3505,3510,3505,633
|
|
20230817,121000,1589246390,3505,3505,3505,3505,175
|
|
20230817,120900,1588633015,3505,3505,3505,3505,333
|
|
20230817,120800,1587465850,3505,3505,3505,3505,952
|
|
20230817,120700,1584129090,3505,3505,3510,3505,804
|
|
20230817,120600,1581311020,3505,3505,3505,3505,343
|
|
20230817,120500,1580108805,3505,3510,3510,3505,1164
|
|
20230817,120400,1576028210,3505,3505,3505,3505,209
|
|
20230817,120300,1575295665,3505,3510,3510,3505,674
|
|
20230817,120200,1572932210,3505,3505,3510,3505,1053
|
|
20230817,120100,1569240825,3505,3505,3510,3505,1031
|
|
20230817,120000,1565627155,3510,3505,3510,3505,537
|
|
20230817,115900,1563744165,3510,3505,3510,3505,341
|
|
20230817,115800,1562548840,3505,3505,3510,3505,957
|
|
20230817,115700,1559194455,3505,3505,3505,3505,799
|
|
20230817,115600,1556393960,3505,3505,3505,3505,256
|
|
20230817,115500,1555496680,3505,3510,3510,3505,805
|
|
20230817,115400,1552675025,3505,3510,3510,3505,643
|
|
20230817,115300,1550421250,3505,3505,3510,3505,230
|
|
20230817,115200,1549615085,3505,3505,3505,3505,561
|
|
20230817,115100,1547648780,3505,3505,3510,3505,1109
|
|
20230817,115000,1543761570,3505,3505,3510,3505,1035
|
|
20230817,114900,1540131180,3505,3505,3505,3505,315
|
|
20230817,114800,1539027105,3505,3510,3510,3505,1590
|
|
20230817,114700,1533453905,3505,3505,3510,3505,751
|
|
20230817,114600,1530821575,3505,3505,3510,3505,803
|
|
20230817,114500,1528004560,3505,3505,3505,3505,830
|
|
20230817,114400,1525095410,3505,3505,3510,3505,1177
|
|
20230817,114300,1520966280,3510,3510,3510,3505,523
|
|
20230817,114200,1519132190,3515,3510,3520,3510,303
|
|
20230817,114100,1518068645,3505,3515,3515,3505,915
|
|
20230817,114000,1514859270,3510,3510,3510,3505,754
|
|
20230817,113900,1512213650,3515,3510,3515,3510,231
|
|
20230817,113800,1511402620,3515,3515,3515,3505,1413
|
|
20230817,113700,1506443035,3510,3510,3515,3510,1211
|
|
20230817,113600,1502189650,3510,3515,3515,3510,134
|
|
20230817,113500,1501718765,3520,3510,3520,3510,739
|
|
20230817,113400,1499122090,3515,3515,3515,3510,1095
|
|
20230817,113300,1495278195,3510,3520,3520,3510,1013
|
|
20230817,113200,1491721910,3525,3510,3525,3510,690
|
|
20230817,113100,1489297390,3510,3510,3515,3510,680
|
|
20230817,113000,1486908745,3515,3515,3515,3515,954
|
|
20230817,112900,1483555435,3515,3515,3515,3510,736
|
|
20230817,112800,1480968995,3510,3520,3520,3510,1414
|
|
20230817,112700,1475998870,3520,3510,3520,3510,1094
|
|
20230817,112600,1472154155,3515,3510,3530,3510,1528
|
|
20230817,112500,1466783865,3505,3500,3510,3490,796
|
|
20230817,112400,1463997350,3495,3495,3505,3495,4493
|
|
20230817,112300,1448275800,3495,3480,3495,3480,1456
|
|
20230817,112200,1443205865,3480,3470,3480,3470,3314
|
|
20230817,112100,1431675980,3475,3470,3475,3470,503
|
|
20230817,112000,1429930395,3465,3470,3470,3460,1619
|
|
20230817,111900,1424322830,3470,3465,3470,3465,1049
|
|
20230817,111800,1420687820,3465,3460,3465,3460,320
|
|
20230817,111700,1419579635,3460,3465,3465,3460,1074
|
|
20230817,111600,1415862690,3465,3460,3465,3460,398
|
|
20230817,111500,1414485485,3460,3460,3460,3460,345
|
|
20230817,111400,1413291785,3460,3465,3465,3460,837
|
|
20230817,111300,1410395470,3460,3465,3465,3460,1057
|
|
20230817,111200,1406738075,3460,3465,3465,3460,310
|
|
20230817,111100,1405664970,3460,3465,3465,3460,1343
|
|
20230817,111000,1401018055,3465,3465,3465,3460,1112
|
|
20230817,110900,1397169270,3470,3470,3470,3465,938
|
|
20230817,110800,1393917695,3465,3465,3470,3460,2101
|
|
20230817,110700,1386638270,3465,3465,3470,3465,1101
|
|
20230817,110600,1382822205,3470,3475,3480,3465,390
|
|
20230817,110500,1381468690,3475,3465,3475,3465,173
|
|
20230817,110400,1380868125,3465,3470,3475,3465,781
|
|
20230817,110300,1378159200,3465,3460,3470,3460,1555
|
|
20230817,110200,1372772250,3460,3460,3460,3460,262
|
|
20230817,110100,1371865730,3460,3460,3460,3460,282
|
|
20230817,110000,1370890010,3460,3460,3460,3455,1902
|
|
20230817,105900,1364313920,3465,3475,3480,3465,385
|
|
20230817,105800,1362977040,3480,3455,3480,3455,1047
|
|
20230817,105700,1359348050,3460,3455,3460,3455,841
|
|
20230817,105600,1356442250,3455,3465,3465,3455,1847
|
|
20230817,105500,1350055180,3460,3455,3460,3455,731
|
|
20230817,105400,1347528210,3455,3460,3460,3455,383
|
|
20230817,105300,1346204930,3465,3470,3470,3455,1015
|
|
20230817,105200,1342695560,3480,3455,3480,3455,287
|
|
20230817,105100,1341703190,3455,3455,3455,3450,411
|
|
20230817,105000,1340284100,3460,3450,3460,3445,1508
|
|
20230817,104900,1335081480,3450,3455,3460,3450,876
|
|
20230817,104800,1332056265,3460,3460,3460,3450,1036
|
|
20230817,104700,1328476965,3455,3465,3465,3455,1215
|
|
20230817,104600,1324272785,3465,3470,3475,3465,1130
|
|
20230817,104500,1320355215,3465,3475,3480,3465,413
|
|
20230817,104400,1318920775,3475,3470,3475,3465,563
|
|
20230817,104300,1316968075,3465,3470,3475,3460,2739
|
|
20230817,104200,1307479595,3470,3440,3475,3440,13142
|
|
20230817,104100,1262184475,3440,3450,3450,3440,4434
|
|
20230817,104000,1246922115,3450,3450,3460,3445,4180
|
|
20230817,103900,1232501415,3455,3450,3455,3450,1326
|
|
20230817,103800,1227924235,3455,3455,3460,3455,317
|
|
20230817,103700,1226828895,3460,3460,3460,3455,603
|
|
20230817,103600,1224744110,3450,3450,3475,3445,7797
|
|
20230817,103500,1197764220,3455,3455,3460,3450,1364
|
|
20230817,103400,1193053895,3460,3450,3465,3450,1562
|
|
20230817,103300,1187659415,3455,3440,3455,3440,1754
|
|
20230817,103200,1181604090,3440,3455,3455,3440,6314
|
|
20230817,103100,1159850080,3455,3450,3455,3450,785
|
|
20230817,103000,1157141230,3450,3460,3460,3445,6170
|
|
20230817,102900,1135852305,3460,3455,3460,3450,2405
|
|
20230817,102800,1127548220,3460,3450,3460,3450,239
|
|
20230817,102700,1126722025,3450,3460,3465,3450,5519
|
|
20230817,102600,1107648120,3460,3460,3470,3460,3618
|
|
20230817,102500,1095120105,3465,3470,3470,3460,3751
|
|
20230817,102400,1082112820,3470,3480,3480,3470,1982
|
|
20230817,102300,1075224270,3480,3490,3495,3480,5455
|
|
20230817,102200,1056199505,3495,3505,3505,3490,19277
|
|
20230817,102100,988755150,3505,3510,3510,3500,1676
|
|
20230817,102000,982880850,3505,3510,3515,3500,1157
|
|
20230817,101900,978825170,3505,3505,3510,3500,3387
|
|
20230817,101800,966954115,3500,3505,3510,3500,8932
|
|
20230817,101700,935650490,3510,3510,3510,3505,1412
|
|
20230817,101600,930699560,3510,3510,3520,3510,3487
|
|
20230817,101500,918460105,3515,3515,3515,3510,1067
|
|
20230817,101400,914712490,3515,3520,3520,3515,66
|
|
20230817,101300,914480450,3515,3510,3515,3510,715
|
|
20230817,101200,911967480,3510,3525,3525,3510,2623
|
|
20230817,101100,902740520,3525,3520,3525,3520,532
|
|
20230817,101000,900865350,3520,3520,3525,3520,218
|
|
20230817,100900,900097985,3520,3525,3525,3520,988
|
|
20230817,100800,896617775,3525,3535,3540,3525,4173
|
|
20230817,100700,881869015,3540,3535,3540,3535,670
|
|
20230817,100600,879500025,3540,3540,3545,3535,390
|
|
20230817,100500,878120655,3535,3540,3540,3535,987
|
|
20230817,100400,874629915,3545,3520,3545,3520,3853
|
|
20230817,100300,861022565,3515,3520,3530,3515,402
|
|
20230817,100200,859608315,3530,3510,3530,3505,3142
|
|
20230817,100100,848574625,3505,3505,3510,3505,717
|
|
20230817,100000,846059040,3505,3515,3515,3500,7129
|
|
20230817,095900,821035680,3520,3520,3525,3515,2565
|
|
20230817,095800,812007330,3520,3525,3525,3520,985
|
|
20230817,095700,808537620,3530,3535,3535,3520,15221
|
|
20230817,095600,754924390,3535,3535,3540,3535,620
|
|
20230817,095500,752732670,3540,3540,3540,3530,1788
|
|
20230817,095400,746412075,3540,3530,3540,3530,2260
|
|
20230817,095300,738422645,3530,3545,3545,3530,3787
|
|
20230817,095200,725033040,3550,3575,3575,3550,8954
|
|
20230817,095100,693135595,3570,3590,3590,3570,1387
|
|
20230817,095000,688174860,3590,3575,3590,3570,1824
|
|
20230817,094900,681653980,3575,3570,3575,3565,1996
|
|
20230817,094800,674527320,3565,3595,3595,3565,11406
|
|
20230817,094700,633720100,3585,3590,3595,3585,5961
|
|
20230817,094600,612339800,3590,3600,3600,3590,1204
|
|
20230817,094500,608012575,3600,3595,3600,3590,651
|
|
20230817,094400,605673070,3595,3595,3610,3595,1689
|
|
20230817,094300,599595825,3595,3595,3600,3590,3551
|
|
20230817,094200,586841685,3600,3590,3600,3590,2383
|
|
20230817,094100,578279295,3585,3605,3605,3585,12877
|
|
20230817,094000,531972285,3610,3610,3625,3605,4612
|
|
20230817,093900,515340835,3610,3615,3615,3610,710
|
|
20230817,093800,512775855,3610,3640,3640,3610,1621
|
|
20230817,093700,506909610,3635,3620,3635,3620,768
|
|
20230817,093600,504122105,3610,3605,3615,3605,438
|
|
20230817,093500,502541460,3610,3615,3615,3605,1654
|
|
20230817,093400,496576210,3615,3610,3615,3600,2766
|
|
20230817,093300,486606570,3605,3605,3605,3600,1128
|
|
20230817,093200,482541630,3605,3610,3610,3605,478
|
|
20230817,093100,480818405,3610,3610,3615,3605,1025
|
|
20230817,093000,477121520,3610,3610,3610,3610,34
|
|
20230817,092900,476998780,3605,3605,3605,3600,2590
|
|
20230817,092800,467666515,3610,3605,3610,3600,2634
|
|
20230817,092700,458176605,3610,3610,3620,3610,3601
|
|
20230817,092600,445176600,3625,3625,3630,3615,9093
|
|
20230817,092500,412276645,3625,3630,3635,3625,771
|
|
20230817,092400,409480890,3625,3640,3640,3625,1375
|
|
20230817,092300,404485350,3640,3650,3650,3635,845
|
|
20230817,092200,401404940,3640,3645,3645,3640,1584
|
|
20230817,092100,395632755,3645,3660,3660,3630,6833
|
|
20230817,092000,370772460,3670,3670,3670,3670,3
|
|
20230817,091900,370761450,3670,3670,3670,3670,107
|
|
20230817,091800,370368760,3675,3665,3675,3665,1828
|
|
20230817,091700,363662345,3670,3665,3670,3640,4097
|
|
20230817,091600,348687445,3665,3660,3665,3660,1278
|
|
20230817,091500,344008345,3660,3680,3680,3660,1377
|
|
20230817,091400,338952050,3685,3695,3695,3685,3676
|
|
20230817,091300,325371200,3695,3710,3710,3695,3620
|
|
20230817,091200,311970135,3710,3715,3715,3705,1447
|
|
20230817,091100,306606250,3710,3690,3710,3685,2349
|
|
20230817,091000,297917875,3695,3715,3715,3690,5530
|
|
20230817,090900,277465610,3725,3705,3735,3700,20719
|
|
20230817,090800,200567435,3700,3675,3710,3670,10036
|
|
20230817,090700,163514525,3675,3650,3680,3650,6719
|
|
20230817,090600,138909155,3650,3645,3655,3640,2240
|
|
20230817,090500,130740610,3645,3640,3645,3640,1088
|
|
20230817,090400,126778850,3640,3640,3650,3640,2309
|
|
20230817,090300,118361295,3640,3625,3640,3620,4155
|
|
20230817,090200,103286550,3620,3620,3620,3615,1513
|
|
20230817,090100,97814960,3620,3615,3620,3615,2960
|
|
20230817,090000,87104510,3615,3660,3660,3615,23719
|