630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,192700,1863686690,3815,3815,3815,3815,7438
|
|
20230807,192600,1863686690,3815,3815,3815,3815,0
|
|
20230807,192500,1863686690,3815,3815,3815,3815,0
|
|
20230807,192400,1863686690,3815,3815,3815,3815,0
|
|
20230807,192300,1863686690,3815,3815,3815,3815,0
|
|
20230807,192200,1863686690,3815,3815,3815,3815,0
|
|
20230807,192100,1863686690,3815,3815,3815,3815,0
|
|
20230807,192000,1863686690,3815,3815,3815,3815,0
|
|
20230807,191900,1863686690,3815,3815,3815,3815,0
|
|
20230807,191800,1863686690,3815,3815,3815,3815,0
|
|
20230807,191700,1863686690,3815,3815,3815,3815,0
|
|
20230807,191600,1863686690,3815,3815,3815,3815,0
|
|
20230807,191500,1863686690,3815,3815,3815,3815,0
|
|
20230807,191400,1863686690,3815,3815,3815,3815,0
|
|
20230807,191300,1863686690,3815,3815,3815,3815,0
|
|
20230807,191200,1863686690,3815,3815,3815,3815,0
|
|
20230807,191100,1863686690,3815,3815,3815,3815,0
|
|
20230807,191000,1863686690,3815,3815,3815,3815,0
|
|
20230807,190900,1863686690,3815,3815,3815,3815,0
|
|
20230807,190800,1863686690,3815,3815,3815,3815,0
|
|
20230807,190700,1863686690,3815,3815,3815,3815,0
|
|
20230807,190600,1863686690,3815,3815,3815,3815,0
|
|
20230807,190500,1863686690,3815,3815,3815,3815,0
|
|
20230807,190400,1863686690,3815,3815,3815,3815,0
|
|
20230807,190300,1863686690,3815,3815,3815,3815,0
|
|
20230807,190200,1863686690,3815,3815,3815,3815,0
|
|
20230807,190100,1863686690,3815,3815,3815,3815,0
|
|
20230807,190000,1863686690,3815,3815,3815,3815,0
|
|
20230807,185900,1863686690,3815,3815,3815,3815,0
|
|
20230807,185800,1863686690,3815,3815,3815,3815,0
|
|
20230807,185700,1863686690,3815,3815,3815,3815,7438
|
|
20230807,185600,1863686690,3815,3815,3815,3815,0
|
|
20230807,185500,1863686690,3815,3815,3815,3815,0
|
|
20230807,185400,1863686690,3815,3815,3815,3815,0
|
|
20230807,185300,1863686690,3815,3815,3815,3815,0
|
|
20230807,185200,1863686690,3815,3815,3815,3815,0
|
|
20230807,185100,1863686690,3815,3815,3815,3815,0
|
|
20230807,185000,1863686690,3815,3815,3815,3815,0
|
|
20230807,184900,1863686690,3815,3815,3815,3815,0
|
|
20230807,184800,1863686690,3815,3815,3815,3815,0
|
|
20230807,184700,1863686690,3815,3815,3815,3815,0
|
|
20230807,184600,1863686690,3815,3815,3815,3815,0
|
|
20230807,184500,1863686690,3815,3815,3815,3815,0
|
|
20230807,184400,1863686690,3815,3815,3815,3815,0
|
|
20230807,184300,1863686690,3815,3815,3815,3815,0
|
|
20230807,184200,1863686690,3815,3815,3815,3815,0
|
|
20230807,184100,1863686690,3815,3815,3815,3815,0
|
|
20230807,184000,1863686690,3815,3815,3815,3815,0
|
|
20230807,183900,1863686690,3815,3815,3815,3815,0
|
|
20230807,183800,1863686690,3815,3815,3815,3815,0
|
|
20230807,183700,1863686690,3815,3815,3815,3815,0
|
|
20230807,183600,1863686690,3815,3815,3815,3815,0
|
|
20230807,183500,1863686690,3815,3815,3815,3815,0
|
|
20230807,183400,1863686690,3815,3815,3815,3815,0
|
|
20230807,183300,1863686690,3815,3815,3815,3815,0
|
|
20230807,183200,1863686690,3815,3815,3815,3815,0
|
|
20230807,183100,1863686690,3815,3815,3815,3815,0
|
|
20230807,183000,1863686690,3815,3815,3815,3815,0
|
|
20230807,182900,1863686690,3815,3815,3815,3815,0
|
|
20230807,182800,1863686690,3815,3815,3815,3815,0
|
|
20230807,182700,1863686690,3815,3815,3815,3815,7438
|
|
20230807,182600,1863686690,3815,3815,3815,3815,0
|
|
20230807,182500,1863686690,3815,3815,3815,3815,0
|
|
20230807,182400,1863686690,3815,3815,3815,3815,0
|
|
20230807,182300,1863686690,3815,3815,3815,3815,0
|
|
20230807,182200,1863686690,3815,3815,3815,3815,0
|
|
20230807,182100,1863686690,3815,3815,3815,3815,0
|
|
20230807,182000,1863686690,3815,3815,3815,3815,0
|
|
20230807,181900,1863686690,3815,3815,3815,3815,0
|
|
20230807,181800,1863686690,3815,3815,3815,3815,0
|
|
20230807,181700,1863686690,3815,3815,3815,3815,0
|
|
20230807,181600,1863686690,3815,3815,3815,3815,0
|
|
20230807,181500,1863686690,3815,3815,3815,3815,0
|
|
20230807,181400,1863686690,3815,3815,3815,3815,0
|
|
20230807,181300,1863686690,3815,3815,3815,3815,0
|
|
20230807,181200,1863686690,3815,3815,3815,3815,0
|
|
20230807,181100,1863686690,3815,3815,3815,3815,0
|
|
20230807,181000,1863686690,3815,3815,3815,3815,0
|
|
20230807,180900,1863686690,3815,3815,3815,3815,0
|
|
20230807,180800,1863686690,3815,3815,3815,3815,0
|
|
20230807,180700,1863686690,3815,3815,3815,3815,0
|
|
20230807,180600,1863686690,3815,3815,3815,3815,0
|
|
20230807,180500,1863686690,3815,3815,3815,3815,0
|
|
20230807,180400,1863686690,3815,3815,3815,3815,0
|
|
20230807,180300,1863686690,3815,3815,3815,3815,0
|
|
20230807,180200,1863686690,3815,3815,3815,3815,0
|
|
20230807,180100,1863686690,3815,3815,3815,3815,0
|
|
20230807,180000,1863686690,3815,3815,3815,3815,0
|
|
20230807,175900,1863686690,3815,3815,3815,3815,0
|
|
20230807,175800,1863686690,3815,3815,3815,3815,0
|
|
20230807,175700,1863686690,3815,3815,3815,3815,7438
|
|
20230807,175600,1863686690,3815,3815,3815,3815,0
|
|
20230807,175500,1863686690,3815,3815,3815,3815,0
|
|
20230807,175400,1863686690,3815,3815,3815,3815,0
|
|
20230807,175300,1863686690,3815,3815,3815,3815,0
|
|
20230807,175200,1863686690,3815,3815,3815,3815,0
|
|
20230807,175100,1863686690,3815,3815,3815,3815,0
|
|
20230807,175000,1863686690,3815,3815,3815,3815,0
|
|
20230807,174900,1863686690,3815,3815,3815,3815,0
|
|
20230807,174800,1863686690,3815,3815,3815,3815,0
|
|
20230807,174700,1863686690,3815,3815,3815,3815,0
|
|
20230807,174600,1863686690,3815,3815,3815,3815,0
|
|
20230807,174500,1863686690,3815,3815,3815,3815,0
|
|
20230807,174400,1863686690,3815,3815,3815,3815,0
|
|
20230807,174300,1863686690,3815,3815,3815,3815,0
|
|
20230807,174200,1863686690,3815,3815,3815,3815,0
|
|
20230807,174100,1863686690,3815,3815,3815,3815,0
|
|
20230807,174000,1863686690,3815,3815,3815,3815,0
|
|
20230807,173900,1863686690,3815,3815,3815,3815,0
|
|
20230807,173800,1863686690,3815,3815,3815,3815,0
|
|
20230807,173700,1863686690,3815,3815,3815,3815,0
|
|
20230807,173600,1863686690,3815,3815,3815,3815,0
|
|
20230807,173500,1863686690,3815,3815,3815,3815,0
|
|
20230807,173400,1863686690,3815,3815,3815,3815,0
|
|
20230807,173300,1863686690,3815,3815,3815,3815,0
|
|
20230807,173200,1863686690,3815,3815,3815,3815,0
|
|
20230807,173100,1863686690,3815,3815,3815,3815,0
|
|
20230807,173000,1863686690,3815,3815,3815,3815,0
|
|
20230807,172900,1863686690,3815,3815,3815,3815,0
|
|
20230807,172800,1863686690,3815,3815,3815,3815,0
|
|
20230807,172700,1863686690,3815,3815,3815,3815,7438
|
|
20230807,172600,1863686690,3815,3815,3815,3815,0
|
|
20230807,172500,1863686690,3815,3815,3815,3815,0
|
|
20230807,172400,1863686690,3815,3815,3815,3815,0
|
|
20230807,172300,1863686690,3815,3815,3815,3815,0
|
|
20230807,172200,1863686690,3815,3815,3815,3815,0
|
|
20230807,172100,1863686690,3815,3815,3815,3815,0
|
|
20230807,172000,1863686690,3815,3815,3815,3815,0
|
|
20230807,171900,1863686690,3815,3815,3815,3815,0
|
|
20230807,171800,1863686690,3815,3815,3815,3815,0
|
|
20230807,171700,1863686690,3815,3815,3815,3815,0
|
|
20230807,171600,1863686690,3815,3815,3815,3815,0
|
|
20230807,171500,1863686690,3815,3815,3815,3815,0
|
|
20230807,171400,1863686690,3815,3815,3815,3815,0
|
|
20230807,171300,1863686690,3815,3815,3815,3815,0
|
|
20230807,171200,1863686690,3815,3815,3815,3815,0
|
|
20230807,171100,1863686690,3815,3815,3815,3815,0
|
|
20230807,171000,1863686690,3815,3815,3815,3815,0
|
|
20230807,170900,1863686690,3815,3815,3815,3815,0
|
|
20230807,170800,1863686690,3815,3815,3815,3815,0
|
|
20230807,170700,1863686690,3815,3815,3815,3815,0
|
|
20230807,170600,1863686690,3815,3815,3815,3815,0
|
|
20230807,170500,1863686690,3815,3815,3815,3815,0
|
|
20230807,170400,1863686690,3815,3815,3815,3815,0
|
|
20230807,170300,1863686690,3815,3815,3815,3815,0
|
|
20230807,170200,1863686690,3815,3815,3815,3815,0
|
|
20230807,170100,1863686690,3815,3815,3815,3815,0
|
|
20230807,170000,1863686690,3815,3815,3815,3815,0
|
|
20230807,165900,1863686690,3815,3815,3815,3815,0
|
|
20230807,165800,1863686690,3815,3815,3815,3815,0
|
|
20230807,165700,1863686690,3815,3815,3815,3815,7438
|
|
20230807,165600,1863686690,3815,3815,3815,3815,0
|
|
20230807,165500,1863686690,3815,3815,3815,3815,0
|
|
20230807,165400,1863686690,3815,3815,3815,3815,0
|
|
20230807,165300,1863686690,3815,3815,3815,3815,0
|
|
20230807,165200,1863686690,3815,3815,3815,3815,0
|
|
20230807,165100,1863686690,3815,3815,3815,3815,0
|
|
20230807,165000,1863686690,3815,3815,3815,3815,0
|
|
20230807,164900,1863686690,3815,3815,3815,3815,0
|
|
20230807,164800,1863686690,3815,3815,3815,3815,0
|
|
20230807,164700,1863686690,3815,3815,3815,3815,0
|
|
20230807,164600,1863686690,3815,3815,3815,3815,0
|
|
20230807,164500,1863686690,3815,3815,3815,3815,0
|
|
20230807,164400,1863686690,3815,3815,3815,3815,0
|
|
20230807,164300,1863686690,3815,3815,3815,3815,0
|
|
20230807,164200,1863686690,3815,3815,3815,3815,0
|
|
20230807,164100,1863686690,3815,3815,3815,3815,0
|
|
20230807,164000,1863686690,3815,3815,3815,3815,0
|
|
20230807,163900,1863686690,3815,3815,3815,3815,0
|
|
20230807,163800,1863686690,3815,3815,3815,3815,0
|
|
20230807,163700,1863686690,3815,3815,3815,3815,0
|
|
20230807,163600,1863686690,3815,3815,3815,3815,0
|
|
20230807,163500,1863686690,3815,3815,3815,3815,0
|
|
20230807,163400,1863686690,3815,3815,3815,3815,0
|
|
20230807,163300,1863686690,3815,3815,3815,3815,0
|
|
20230807,163200,1863686690,3815,3815,3815,3815,0
|
|
20230807,163100,1863686690,3815,3815,3815,3815,0
|
|
20230807,163000,1863686690,3815,3815,3815,3815,0
|
|
20230807,162900,1863686690,3815,3815,3815,3815,0
|
|
20230807,162800,1863686690,3815,3815,3815,3815,0
|
|
20230807,162700,1863686690,3815,3815,3815,3815,7438
|
|
20230807,162600,1863686690,3815,3815,3815,3815,0
|
|
20230807,162500,1863686690,3815,3815,3815,3815,0
|
|
20230807,162400,1863686690,3815,3815,3815,3815,0
|
|
20230807,162300,1863686690,3815,3815,3815,3815,0
|
|
20230807,162200,1863686690,3815,3815,3815,3815,0
|
|
20230807,162100,1863686690,3815,3815,3815,3815,0
|
|
20230807,162000,1863686690,3815,3815,3815,3815,0
|
|
20230807,161900,1863686690,3815,3815,3815,3815,0
|
|
20230807,161800,1863686690,3815,3815,3815,3815,0
|
|
20230807,161700,1863686690,3815,3815,3815,3815,0
|
|
20230807,161600,1863686690,3815,3815,3815,3815,0
|
|
20230807,161500,1863686690,3815,3815,3815,3815,0
|
|
20230807,161400,1863686690,3815,3815,3815,3815,0
|
|
20230807,161300,1863686690,3815,3815,3815,3815,0
|
|
20230807,161200,1863686690,3815,3815,3815,3815,0
|
|
20230807,161100,1863686690,3815,3815,3815,3815,0
|
|
20230807,161000,1863686690,3815,3815,3815,3815,0
|
|
20230807,160900,1863686690,3815,3815,3815,3815,0
|
|
20230807,160800,1863686690,3815,3815,3815,3815,0
|
|
20230807,160700,1863686690,3815,3815,3815,3815,0
|
|
20230807,160600,1863686690,3815,3815,3815,3815,0
|
|
20230807,160500,1863686690,3815,3815,3815,3815,0
|
|
20230807,160400,1863686690,3815,3815,3815,3815,0
|
|
20230807,160300,1863686690,3815,3815,3815,3815,0
|
|
20230807,160200,1863686690,3815,3815,3815,3815,0
|
|
20230807,160100,1863686690,3815,3815,3815,3815,0
|
|
20230807,160000,1863686690,3815,3815,3815,3815,0
|
|
20230807,155900,1863686690,3815,3815,3815,3815,0
|
|
20230807,155800,1863686690,3815,3815,3815,3815,0
|
|
20230807,155700,1863686690,3815,3815,3815,3815,7438
|
|
20230807,155600,1863686690,3815,3815,3815,3815,0
|
|
20230807,155500,1863686690,3815,3815,3815,3815,0
|
|
20230807,155400,1863686690,3815,3815,3815,3815,0
|
|
20230807,155300,1863686690,3815,3815,3815,3815,0
|
|
20230807,155200,1863686690,3815,3815,3815,3815,0
|
|
20230807,155100,1863686690,3815,3815,3815,3815,0
|
|
20230807,155000,1863686690,3815,3815,3815,3815,0
|
|
20230807,154900,1863686690,3815,3815,3815,3815,0
|
|
20230807,154800,1863686690,3815,3815,3815,3815,0
|
|
20230807,154700,1863686690,3815,3815,3815,3815,0
|
|
20230807,154600,1863686690,3815,3815,3815,3815,0
|
|
20230807,154500,1863686690,3815,3815,3815,3815,0
|
|
20230807,154400,1863686690,3815,3815,3815,3815,0
|
|
20230807,154300,1863686690,3815,3815,3815,3815,0
|
|
20230807,154200,1863686690,3815,3815,3815,3815,0
|
|
20230807,154100,1863686690,3815,3815,3815,3815,0
|
|
20230807,154000,1863686690,3815,3815,3815,3815,0
|
|
20230807,153900,1863686690,3815,3815,3815,3815,0
|
|
20230807,153800,1863686690,3815,3815,3815,3815,0
|
|
20230807,153700,1863686690,3815,3815,3815,3815,0
|
|
20230807,153600,1863686690,3815,3815,3815,3815,0
|
|
20230807,153500,1863686690,3815,3815,3815,3815,0
|
|
20230807,153400,1863686690,3815,3815,3815,3815,0
|
|
20230807,153300,1863686690,3815,3815,3815,3815,0
|
|
20230807,153200,1863686690,3815,3815,3815,3815,0
|
|
20230807,153100,1863686690,3815,3815,3815,3815,0
|
|
20230807,153000,1863686690,3815,3815,3815,3815,7438
|
|
20230807,152900,1835310720,3825,3825,3825,3825,0
|
|
20230807,152800,1835310720,3825,3825,3825,3825,0
|
|
20230807,152700,1835310720,3825,3825,3825,3825,0
|
|
20230807,152600,1835310720,3825,3825,3825,3825,0
|
|
20230807,152500,1835310720,3825,3825,3825,3825,0
|
|
20230807,152400,1835310720,3825,3825,3825,3825,0
|
|
20230807,152300,1835310720,3825,3825,3825,3825,0
|
|
20230807,152200,1835310720,3825,3825,3825,3825,0
|
|
20230807,152100,1835310720,3825,3825,3825,3825,0
|
|
20230807,152000,1835310720,3825,3825,3825,3825,0
|
|
20230807,151900,1835310720,3825,3820,3825,3810,2067
|
|
20230807,151800,1827426250,3825,3810,3825,3810,1001
|
|
20230807,151700,1823612425,3810,3815,3815,3810,1001
|
|
20230807,151600,1819797675,3815,3820,3820,3815,786
|
|
20230807,151500,1816799080,3815,3820,3820,3815,692
|
|
20230807,151400,1814157140,3820,3820,3820,3820,504
|
|
20230807,151300,1812231860,3820,3820,3820,3820,636
|
|
20230807,151200,1809802340,3820,3820,3820,3820,0
|
|
20230807,151100,1809802340,3820,3820,3820,3815,24
|
|
20230807,151000,1809710760,3820,3820,3820,3820,8380
|
|
20230807,150900,1777699160,3820,3820,3820,3820,0
|
|
20230807,150800,1777699160,3820,3825,3825,3820,1170
|
|
20230807,150700,1773225140,3830,3830,3830,3830,1
|
|
20230807,150600,1773221310,3830,3825,3830,3825,776
|
|
20230807,150500,1770253000,3825,3825,3825,3825,1733
|
|
20230807,150400,1763624275,3825,3835,3835,3825,1520
|
|
20230807,150300,1757805275,3835,3835,3835,3835,9
|
|
20230807,150200,1757770760,3825,3825,3825,3825,341
|
|
20230807,150100,1756466435,3825,3825,3825,3825,70
|
|
20230807,150000,1756198685,3825,3825,3825,3825,1000
|
|
20230807,145900,1752373685,3825,3830,3830,3825,5150
|
|
20230807,145800,1732667965,3835,3835,3835,3830,13
|
|
20230807,145700,1732618115,3830,3830,3830,3830,25
|
|
20230807,145600,1732522365,3835,3835,3835,3835,152
|
|
20230807,145500,1731939445,3835,3835,3835,3835,400
|
|
20230807,145400,1730405445,3835,3835,3835,3835,145
|
|
20230807,145300,1729849370,3835,3845,3845,3835,412
|
|
20230807,145200,1728265860,3845,3845,3845,3845,168
|
|
20230807,145100,1727619900,3845,3845,3845,3845,432
|
|
20230807,145000,1725958860,3845,3845,3845,3845,568
|
|
20230807,144900,1723774900,3840,3840,3840,3840,183
|
|
20230807,144800,1723072180,3840,3835,3840,3835,790
|
|
20230807,144700,1720042280,3835,3835,3835,3835,13
|
|
20230807,144600,1719992425,3835,3835,3835,3835,310
|
|
20230807,144500,1718803575,3835,3835,3835,3835,1690
|
|
20230807,144400,1712322425,3835,3840,3840,3835,839
|
|
20230807,144300,1709103770,3840,3840,3840,3840,0
|
|
20230807,144200,1709103770,3840,3840,3840,3840,30
|
|
20230807,144100,1708988570,3840,3840,3840,3840,0
|
|
20230807,144000,1708988570,3840,3840,3840,3840,1010
|
|
20230807,143900,1705110170,3845,3845,3845,3845,10
|
|
20230807,143800,1705071720,3845,3845,3845,3845,0
|
|
20230807,143700,1705071720,3845,3845,3845,3845,0
|
|
20230807,143600,1705071720,3845,3845,3845,3845,51
|
|
20230807,143500,1704875625,3845,3845,3845,3845,3
|
|
20230807,143400,1704864090,3845,3845,3845,3835,928
|
|
20230807,143300,1701302130,3850,3850,3850,3850,39
|
|
20230807,143200,1701151980,3850,3850,3850,3850,573
|
|
20230807,143100,1698945930,3850,3850,3850,3850,100
|
|
20230807,143000,1698560930,3855,3855,3855,3855,7
|
|
20230807,142900,1698533945,3850,3850,3850,3850,188
|
|
20230807,142800,1697810145,3850,3850,3850,3850,312
|
|
20230807,142700,1696608945,3850,3850,3850,3850,4
|
|
20230807,142600,1696593545,3850,3865,3865,3850,54
|
|
20230807,142500,1696384895,3865,3850,3865,3850,160
|
|
20230807,142400,1695768145,3865,3865,3865,3865,5
|
|
20230807,142300,1695748820,3870,3870,3870,3870,0
|
|
20230807,142200,1695748820,3870,3870,3870,3820,13638
|
|
20230807,142100,1643390230,3875,3875,3875,3870,440
|
|
20230807,142000,1641685260,3875,3875,3875,3875,323
|
|
20230807,141900,1640433635,3880,3875,3880,3875,153
|
|
20230807,141800,1639840745,3875,3880,3880,3875,105
|
|
20230807,141700,1639433595,3880,3860,3880,3860,10111
|
|
20230807,141600,1600346220,3850,3840,3850,3840,5262
|
|
20230807,141500,1580087765,3845,3845,3845,3845,674
|
|
20230807,141400,1577496235,3845,3835,3845,3835,2238
|
|
20230807,141300,1568913075,3830,3830,3830,3830,0
|
|
20230807,141200,1568913075,3830,3830,3830,3830,122
|
|
20230807,141100,1568445815,3830,3815,3830,3815,5218
|
|
20230807,141000,1548506155,3810,3810,3810,3810,300
|
|
20230807,140900,1547363155,3810,3810,3810,3810,0
|
|
20230807,140800,1547363155,3810,3810,3810,3810,0
|
|
20230807,140700,1547363155,3810,3810,3810,3810,7
|
|
20230807,140600,1547336485,3805,3810,3810,3805,1152
|
|
20230807,140500,1542947860,3810,3810,3810,3810,1549
|
|
20230807,140400,1537046170,3810,3815,3815,3810,25
|
|
20230807,140300,1536950895,3815,3815,3815,3815,2
|
|
20230807,140200,1536943265,3815,3815,3815,3815,0
|
|
20230807,140100,1536943265,3815,3815,3815,3815,0
|
|
20230807,140000,1536943265,3815,3810,3815,3810,568
|
|
20230807,135900,1534776545,3810,3810,3810,3810,0
|
|
20230807,135800,1534776545,3810,3815,3815,3810,2074
|
|
20230807,135700,1526874585,3815,3810,3815,3810,303
|
|
20230807,135600,1525719405,3815,3815,3815,3815,1
|
|
20230807,135500,1525715590,3815,3815,3815,3815,866
|
|
20230807,135400,1522411800,3815,3815,3815,3815,0
|
|
20230807,135300,1522411800,3815,3820,3820,3815,51
|
|
20230807,135200,1522217180,3815,3815,3815,3815,1500
|
|
20230807,135100,1516494680,3815,3815,3815,3815,1
|
|
20230807,135000,1516490865,3815,3810,3815,3810,959
|
|
20230807,134900,1512832285,3810,3815,3815,3810,502
|
|
20230807,134800,1510917160,3815,3815,3815,3815,1
|
|
20230807,134700,1510913345,3815,3815,3815,3815,0
|
|
20230807,134600,1510913345,3815,3815,3815,3815,0
|
|
20230807,134500,1510913345,3815,3810,3815,3810,3866
|
|
20230807,134400,1496168880,3810,3805,3810,3805,5
|
|
20230807,134300,1496149845,3805,3810,3810,3805,503
|
|
20230807,134200,1494233500,3810,3810,3810,3810,131
|
|
20230807,134100,1493734390,3810,3810,3810,3800,108
|
|
20230807,134000,1493323290,3810,3810,3810,3810,44
|
|
20230807,133900,1493155650,3810,3805,3810,3800,3139
|
|
20230807,133800,1481201125,3810,3805,3810,3805,1152
|
|
20230807,133700,1476817755,3805,3815,3815,3805,3881
|
|
20230807,133600,1462033305,3815,3815,3815,3815,1116
|
|
20230807,133500,1457775765,3815,3815,3815,3815,785
|
|
20230807,133400,1454780990,3810,3810,3810,3810,0
|
|
20230807,133300,1454780990,3810,3810,3810,3810,0
|
|
20230807,133200,1454780990,3810,3810,3810,3810,1971
|
|
20230807,133100,1447271480,3805,3805,3805,3805,200
|
|
20230807,133000,1446510480,3810,3810,3810,3810,12
|
|
20230807,132900,1446464760,3810,3810,3810,3810,0
|
|
20230807,132800,1446464760,3810,3810,3810,3810,145
|
|
20230807,132700,1445912310,3810,3810,3810,3810,0
|
|
20230807,132600,1445912310,3810,3810,3810,3810,0
|
|
20230807,132500,1445912310,3810,3810,3810,3810,0
|
|
20230807,132400,1445912310,3810,3810,3810,3810,0
|
|
20230807,132300,1445912310,3810,3810,3810,3810,1
|
|
20230807,132200,1445908500,3805,3805,3805,3805,0
|
|
20230807,132100,1445908500,3805,3805,3805,3805,0
|
|
20230807,132000,1445908500,3805,3805,3805,3805,0
|
|
20230807,131900,1445908500,3805,3805,3810,3805,247
|
|
20230807,131800,1444968660,3805,3805,3805,3805,160
|
|
20230807,131700,1444359860,3805,3805,3805,3805,510
|
|
20230807,131600,1442419310,3800,3805,3805,3800,10146
|
|
20230807,131500,1403853020,3810,3805,3810,3805,54
|
|
20230807,131400,1403647530,3805,3805,3805,3805,5
|
|
20230807,131300,1403628505,3810,3810,3810,3810,23
|
|
20230807,131200,1403540875,3810,3810,3810,3810,240
|
|
20230807,131100,1402626475,3820,3820,3820,3820,8
|
|
20230807,131000,1402595915,3820,3815,3820,3810,13
|
|
20230807,130900,1402546315,3820,3820,3820,3820,1
|
|
20230807,130800,1402542495,3820,3820,3820,3820,1
|
|
20230807,130700,1402538675,3815,3815,3820,3815,36
|
|
20230807,130600,1402401330,3820,3820,3820,3820,510
|
|
20230807,130500,1400453130,3820,3820,3820,3820,110
|
|
20230807,130400,1400032930,3820,3815,3820,3805,2100
|
|
20230807,130300,1392033090,3825,3830,3830,3825,939
|
|
20230807,130200,1388441410,3825,3825,3825,3825,0
|
|
20230807,130100,1388441410,3825,3825,3825,3825,400
|
|
20230807,130000,1386911410,3825,3825,3825,3825,250
|
|
20230807,125900,1385955160,3825,3825,3825,3825,0
|
|
20230807,125800,1385955160,3825,3825,3825,3825,7
|
|
20230807,125700,1385928385,3825,3825,3825,3825,30
|
|
20230807,125600,1385813635,3825,3825,3825,3825,421
|
|
20230807,125500,1384203310,3825,3825,3825,3825,51
|
|
20230807,125400,1384008235,3815,3815,3815,3815,1
|
|
20230807,125300,1384004420,3815,3820,3820,3815,780
|
|
20230807,125200,1381025805,3820,3820,3820,3820,420
|
|
20230807,125100,1379421405,3820,3820,3820,3815,237
|
|
20230807,125000,1378516110,3825,3825,3825,3825,1
|
|
20230807,124900,1378512285,3825,3825,3825,3825,17
|
|
20230807,124800,1378447260,3815,3815,3815,3815,76
|
|
20230807,124700,1378157320,3815,3815,3815,3815,368
|
|
20230807,124600,1376753400,3815,3810,3815,3810,30
|
|
20230807,124500,1376638955,3810,3810,3810,3810,0
|
|
20230807,124400,1376638955,3810,3810,3810,3810,95
|
|
20230807,124300,1376277005,3810,3800,3810,3800,1105
|
|
20230807,124200,1372077955,3800,3800,3800,3800,0
|
|
20230807,124100,1372077955,3800,3800,3800,3800,0
|
|
20230807,124000,1372077955,3800,3800,3800,3800,1
|
|
20230807,123900,1372074155,3800,3805,3805,3800,1553
|
|
20230807,123800,1366168620,3805,3810,3810,3805,2000
|
|
20230807,123700,1358551140,3815,3810,3815,3810,405
|
|
20230807,123600,1357008085,3810,3810,3810,3810,0
|
|
20230807,123500,1357008085,3810,3810,3810,3810,350
|
|
20230807,123400,1355674585,3810,3810,3810,3810,300
|
|
20230807,123300,1354531585,3810,3810,3810,3810,1
|
|
20230807,123200,1354527775,3820,3820,3820,3820,1044
|
|
20230807,123100,1350539695,3820,3820,3820,3820,36
|
|
20230807,123000,1350402175,3820,3820,3820,3820,8
|
|
20230807,122900,1350371615,3825,3825,3825,3825,104
|
|
20230807,122800,1349973815,3820,3820,3820,3820,13
|
|
20230807,122700,1349924155,3820,3820,3820,3820,199
|
|
20230807,122600,1349163975,3825,3825,3825,3825,0
|
|
20230807,122500,1349163975,3825,3825,3825,3825,31
|
|
20230807,122400,1349045400,3825,3825,3825,3825,57
|
|
20230807,122300,1348827375,3825,3825,3825,3825,0
|
|
20230807,122200,1348827375,3825,3825,3825,3825,5
|
|
20230807,122100,1348808250,3825,3825,3825,3825,50
|
|
20230807,122000,1348617000,3825,3825,3825,3825,311
|
|
20230807,121900,1347427425,3825,3825,3825,3825,234
|
|
20230807,121800,1346532375,3820,3820,3820,3820,20
|
|
20230807,121700,1346455975,3820,3815,3820,3815,1634
|
|
20230807,121600,1340217485,3815,3815,3815,3815,0
|
|
20230807,121500,1340217485,3815,3815,3815,3815,4
|
|
20230807,121400,1340202225,3805,3805,3805,3805,1000
|
|
20230807,121300,1336397225,3805,3805,3805,3805,0
|
|
20230807,121200,1336397225,3805,3805,3805,3805,224
|
|
20230807,121100,1335544905,3815,3815,3815,3815,3
|
|
20230807,121000,1335533460,3815,3805,3815,3805,8669
|
|
20230807,120900,1302547135,3805,3815,3815,3805,3100
|
|
20230807,120800,1290743390,3815,3815,3815,3815,5
|
|
20230807,120700,1290724315,3815,3815,3815,3815,8
|
|
20230807,120600,1290693795,3815,3815,3815,3815,52
|
|
20230807,120500,1290495415,3815,3815,3815,3815,39
|
|
20230807,120400,1290346630,3810,3810,3810,3810,10
|
|
20230807,120300,1290308530,3810,3810,3810,3810,0
|
|
20230807,120200,1290308530,3810,3810,3810,3810,19
|
|
20230807,120100,1290236140,3810,3810,3810,3810,1
|
|
20230807,120000,1290232330,3810,3810,3810,3810,9
|
|
20230807,115900,1290198040,3815,3810,3815,3810,642
|
|
20230807,115800,1287751015,3810,3810,3810,3810,0
|
|
20230807,115700,1287751015,3810,3810,3810,3810,0
|
|
20230807,115600,1287751015,3810,3810,3810,3810,35
|
|
20230807,115500,1287617665,3815,3815,3815,3815,1
|
|
20230807,115400,1287613850,3800,3805,3805,3800,1428
|
|
20230807,115300,1282187405,3805,3805,3805,3805,357
|
|
20230807,115200,1280829020,3805,3805,3805,3800,36
|
|
20230807,115100,1280692185,3805,3805,3805,3805,2223
|
|
20230807,115000,1272233670,3805,3805,3805,3805,1318
|
|
20230807,114900,1267218680,3805,3805,3805,3805,10
|
|
20230807,114800,1267180630,3815,3815,3815,3815,8
|
|
20230807,114700,1267150110,3805,3815,3815,3805,652
|
|
20230807,114600,1264666960,3815,3815,3815,3815,0
|
|
20230807,114500,1264666960,3815,3810,3815,3810,6
|
|
20230807,114400,1264644085,3810,3815,3815,3810,404
|
|
20230807,114300,1263104830,3810,3810,3810,3810,131
|
|
20230807,114200,1262605720,3810,3810,3810,3810,20
|
|
20230807,114100,1262529520,3810,3810,3810,3810,1
|
|
20230807,114000,1262525710,3810,3810,3810,3810,300
|
|
20230807,113900,1261382710,3810,3810,3810,3810,0
|
|
20230807,113800,1261382710,3810,3810,3810,3810,1007
|
|
20230807,113700,1257546040,3810,3810,3810,3810,13
|
|
20230807,113600,1257496510,3815,3815,3815,3815,0
|
|
20230807,113500,1257496510,3815,3815,3815,3815,1
|
|
20230807,113400,1257492695,3815,3815,3815,3815,304
|
|
20230807,113300,1256332935,3815,3815,3815,3815,203
|
|
20230807,113200,1255558490,3820,3815,3820,3815,5
|
|
20230807,113100,1255539400,3815,3820,3820,3815,110
|
|
20230807,113000,1255119250,3815,3810,3820,3810,208
|
|
20230807,112900,1254325720,3810,3810,3810,3810,12
|
|
20230807,112800,1254280000,3820,3815,3820,3815,5018
|
|
20230807,112700,1235121200,3810,3805,3810,3805,1416
|
|
20230807,112600,1229726290,3805,3805,3805,3805,176
|
|
20230807,112500,1229056610,3800,3795,3800,3795,28
|
|
20230807,112400,1228950310,3795,3795,3795,3795,1000
|
|
20230807,112300,1225155310,3805,3795,3805,3795,660
|
|
20230807,112200,1222645145,3795,3795,3795,3795,0
|
|
20230807,112100,1222645145,3795,3780,3795,3780,1501
|
|
20230807,112000,1216971350,3780,3795,3800,3780,1952
|
|
20230807,111900,1209580605,3800,3800,3800,3800,2
|
|
20230807,111800,1209573005,3800,3785,3800,3785,6407
|
|
20230807,111700,1185259845,3785,3795,3795,3785,3843
|
|
20230807,111600,1170705770,3795,3795,3795,3795,138
|
|
20230807,111500,1170182060,3795,3800,3800,3795,50
|
|
20230807,111400,1169992305,3795,3795,3795,3795,0
|
|
20230807,111300,1169992305,3795,3795,3795,3795,522
|
|
20230807,111200,1168011315,3795,3800,3800,3795,140
|
|
20230807,111100,1167479365,3800,3800,3800,3800,10
|
|
20230807,111000,1167441365,3800,3800,3800,3800,212
|
|
20230807,110900,1166635765,3800,3805,3805,3800,203
|
|
20230807,110800,1165864350,3805,3810,3810,3805,40
|
|
20230807,110700,1165712145,3800,3810,3810,3800,320
|
|
20230807,110600,1164492990,3810,3810,3810,3810,106
|
|
20230807,110500,1164089130,3810,3785,3810,3785,1001
|
|
20230807,110400,1160300320,3785,3790,3790,3785,300
|
|
20230807,110300,1159164260,3785,3800,3800,3785,2050
|
|
20230807,110200,1151398845,3785,3815,3815,3785,6193
|
|
20230807,110100,1127913070,3815,3815,3815,3815,0
|
|
20230807,110000,1127913070,3815,3815,3815,3815,4
|
|
20230807,105900,1127897810,3810,3810,3810,3810,35
|
|
20230807,105800,1127764460,3810,3810,3810,3810,120
|
|
20230807,105700,1127307260,3815,3815,3815,3815,33
|
|
20230807,105600,1127181365,3820,3820,3820,3820,27
|
|
20230807,105500,1127078225,3805,3805,3805,3805,2113
|
|
20230807,105400,1119038260,3805,3805,3805,3805,1
|
|
20230807,105300,1119034455,3800,3800,3800,3800,1420
|
|
20230807,105200,1113638455,3790,3790,3805,3790,826
|
|
20230807,105100,1110507705,3790,3795,3800,3790,4071
|
|
20230807,105000,1095065715,3790,3795,3800,3790,2002
|
|
20230807,104900,1087474455,3795,3800,3805,3795,6135
|
|
20230807,104800,1064163930,3805,3805,3805,3805,500
|
|
20230807,104700,1062261430,3805,3805,3805,3805,1261
|
|
20230807,104600,1057463325,3805,3805,3805,3800,3219
|
|
20230807,104500,1045215085,3810,3805,3810,3800,20027
|
|
20230807,104400,969072915,3810,3810,3810,3810,2006
|
|
20230807,104300,961430055,3815,3810,3815,3805,3213
|
|
20230807,104200,949190175,3815,3815,3815,3815,558
|
|
20230807,104100,947061405,3815,3815,3815,3815,294
|
|
20230807,104000,945939795,3815,3815,3815,3815,0
|
|
20230807,103900,945939795,3815,3815,3815,3815,500
|
|
20230807,103800,944032295,3815,3815,3815,3815,1498
|
|
20230807,103700,938317425,3820,3815,3820,3815,781
|
|
20230807,103600,935337905,3815,3825,3825,3815,845
|
|
20230807,103500,932108505,3820,3820,3820,3820,2869
|
|
20230807,103400,921148925,3820,3820,3820,3820,5202
|
|
20230807,103300,901277285,3820,3820,3820,3810,943
|
|
20230807,103200,897680215,3810,3820,3820,3810,1458
|
|
20230807,103100,892118910,3815,3815,3815,3815,1275
|
|
20230807,103000,887254785,3820,3815,3820,3815,502
|
|
20230807,102900,885339635,3815,3815,3815,3815,2511
|
|
20230807,102800,875760170,3820,3820,3820,3820,24
|
|
20230807,102700,875668490,3815,3820,3820,3815,2005
|
|
20230807,102600,868019390,3815,3820,3820,3815,22
|
|
20230807,102500,867935450,3820,3820,3820,3820,13
|
|
20230807,102400,867885790,3820,3820,3820,3820,51
|
|
20230807,102300,867690970,3815,3815,3815,3815,194
|
|
20230807,102200,866950860,3820,3820,3820,3820,8
|
|
20230807,102100,866920300,3820,3820,3820,3820,307
|
|
20230807,102000,865747560,3825,3820,3825,3820,160
|
|
20230807,101900,865135610,3820,3815,3820,3815,650
|
|
20230807,101800,862655610,3820,3820,3820,3820,403
|
|
20230807,101700,861116150,3810,3810,3810,3810,643
|
|
20230807,101600,858666320,3810,3825,3825,3810,3629
|
|
20230807,101500,844830370,3825,3825,3825,3825,110
|
|
20230807,101400,844409620,3825,3825,3825,3825,0
|
|
20230807,101300,844409620,3825,3825,3825,3825,40
|
|
20230807,101200,844256620,3820,3820,3820,3820,300
|
|
20230807,101100,843110620,3820,3820,3820,3820,2
|
|
20230807,101000,843102980,3825,3825,3825,3825,416
|
|
20230807,100900,841511780,3825,3815,3825,3815,3079
|
|
20230807,100800,829749980,3815,3815,3815,3815,50
|
|
20230807,100700,829559230,3810,3820,3820,3810,738
|
|
20230807,100600,826745700,3820,3815,3820,3810,3622
|
|
20230807,100500,812927680,3820,3820,3825,3820,958
|
|
20230807,100400,809268070,3820,3820,3820,3820,52
|
|
20230807,100300,809069430,3825,3820,3825,3820,309
|
|
20230807,100200,807889045,3815,3815,3815,3815,0
|
|
20230807,100100,807889045,3815,3815,3815,3815,2180
|
|
20230807,100000,799572345,3820,3830,3830,3820,6852
|
|
20230807,095900,773390725,3835,3830,3835,3825,20850
|
|
20230807,095800,693561190,3835,3835,3835,3835,21
|
|
20230807,095700,693480655,3835,3835,3835,3830,948
|
|
20230807,095600,689846015,3840,3840,3840,3840,132
|
|
20230807,095500,689339135,3840,3835,3840,3835,472
|
|
20230807,095400,687526800,3835,3835,3835,3835,11
|
|
20230807,095300,687484615,3840,3840,3840,3840,300
|
|
20230807,095200,686332615,3840,3840,3840,3840,201
|
|
20230807,095100,685560775,3840,3845,3845,3840,60
|
|
20230807,095000,685330370,3845,3840,3845,3840,471
|
|
20230807,094900,683521480,3840,3850,3850,3840,1471
|
|
20230807,094800,677871280,3850,3855,3855,3850,2905
|
|
20230807,094700,666686990,3860,3860,3860,3860,1
|
|
20230807,094600,666683130,3860,3860,3860,3860,537
|
|
20230807,094500,664610310,3860,3860,3860,3860,1
|
|
20230807,094400,664606450,3850,3850,3850,3850,152
|
|
20230807,094300,664021250,3850,3850,3850,3850,3387
|
|
20230807,094200,650981300,3855,3850,3860,3850,316
|
|
20230807,094100,649764590,3850,3860,3860,3850,1269
|
|
20230807,094000,644876900,3860,3860,3860,3850,704
|
|
20230807,093900,642162460,3860,3855,3860,3855,1910
|
|
20230807,093800,634792310,3860,3860,3865,3855,938
|
|
20230807,093700,631174745,3860,3865,3865,3860,1074
|
|
20230807,093600,627029085,3860,3860,3865,3860,359
|
|
20230807,093500,625643340,3865,3865,3865,3865,3
|
|
20230807,093400,625631745,3860,3860,3860,3860,1300
|
|
20230807,093300,620613745,3865,3860,3865,3860,616
|
|
20230807,093200,618234705,3870,3870,3870,3870,20
|
|
20230807,093100,618157305,3870,3855,3870,3855,154
|
|
20230807,093000,617562075,3855,3875,3875,3855,67
|
|
20230807,092900,617303025,3875,3860,3875,3860,28
|
|
20230807,092800,617194915,3860,3860,3860,3860,263
|
|
20230807,092700,616179735,3850,3835,3850,3810,17631
|
|
20230807,092600,548320025,3840,3850,3850,3815,11345
|
|
20230807,092500,505024925,3850,3850,3850,3850,0
|
|
20230807,092400,505024925,3850,3850,3850,3850,2
|
|
20230807,092300,505017225,3820,3815,3820,3815,3172
|
|
20230807,092200,492900190,3830,3815,3830,3815,1253
|
|
20230807,092100,488104440,3815,3825,3825,3805,8219
|
|
20230807,092000,456760470,3850,3850,3850,3820,510
|
|
20230807,091900,454797180,3850,3825,3850,3820,11124
|
|
20230807,091800,412226355,3830,3830,3830,3810,7171
|
|
20230807,091700,384868230,3815,3840,3840,3815,1026
|
|
20230807,091600,380937855,3840,3815,3840,3815,762
|
|
20230807,091500,378025725,3840,3845,3845,3805,12173
|
|
20230807,091400,331527185,3840,3845,3850,3840,60
|
|
20230807,091300,331296715,3845,3850,3850,3835,1484
|
|
20230807,091200,325599895,3850,3850,3850,3840,8087
|
|
20230807,091100,294470895,3850,3840,3850,3840,1139
|
|
20230807,091000,290096355,3840,3850,3850,3840,266
|
|
20230807,090900,289072375,3840,3845,3850,3825,7488
|
|
20230807,090800,260393435,3850,3850,3850,3850,5333
|
|
20230807,090700,239861385,3850,3850,3850,3850,451
|
|
20230807,090600,238125035,3850,3850,3870,3840,7517
|
|
20230807,090500,209183375,3870,3870,3870,3870,2426
|
|
20230807,090400,199794755,3870,3870,3870,3840,15753
|
|
20230807,090300,139098460,3890,3895,3895,3890,9
|
|
20230807,090200,139063410,3870,3860,3870,3860,19346
|
|
20230807,090100,64350340,3860,3895,3895,3860,9150
|
|
20230807,090000,28998310,3895,3900,3900,3865,7441
|