630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,192700,2473855280,3640,3640,3640,3640,7079
|
|
20230816,192600,2473855280,3640,3640,3640,3640,0
|
|
20230816,192500,2473855280,3640,3640,3640,3640,0
|
|
20230816,192400,2473855280,3640,3640,3640,3640,0
|
|
20230816,192300,2473855280,3640,3640,3640,3640,0
|
|
20230816,192200,2473855280,3640,3640,3640,3640,0
|
|
20230816,192100,2473855280,3640,3640,3640,3640,0
|
|
20230816,192000,2473855280,3640,3640,3640,3640,0
|
|
20230816,191900,2473855280,3640,3640,3640,3640,0
|
|
20230816,191800,2473855280,3640,3640,3640,3640,0
|
|
20230816,191700,2473855280,3640,3640,3640,3640,0
|
|
20230816,191600,2473855280,3640,3640,3640,3640,0
|
|
20230816,191500,2473855280,3640,3640,3640,3640,0
|
|
20230816,191400,2473855280,3640,3640,3640,3640,0
|
|
20230816,191300,2473855280,3640,3640,3640,3640,0
|
|
20230816,191200,2473855280,3640,3640,3640,3640,0
|
|
20230816,191100,2473855280,3640,3640,3640,3640,0
|
|
20230816,191000,2473855280,3640,3640,3640,3640,0
|
|
20230816,190900,2473855280,3640,3640,3640,3640,0
|
|
20230816,190800,2473855280,3640,3640,3640,3640,0
|
|
20230816,190700,2473855280,3640,3640,3640,3640,0
|
|
20230816,190600,2473855280,3640,3640,3640,3640,0
|
|
20230816,190500,2473855280,3640,3640,3640,3640,0
|
|
20230816,190400,2473855280,3640,3640,3640,3640,0
|
|
20230816,190300,2473855280,3640,3640,3640,3640,0
|
|
20230816,190200,2473855280,3640,3640,3640,3640,0
|
|
20230816,190100,2473855280,3640,3640,3640,3640,0
|
|
20230816,190000,2473855280,3640,3640,3640,3640,0
|
|
20230816,185900,2473855280,3640,3640,3640,3640,0
|
|
20230816,185800,2473855280,3640,3640,3640,3640,0
|
|
20230816,185700,2473855280,3640,3640,3640,3640,7079
|
|
20230816,185600,2473855280,3640,3640,3640,3640,0
|
|
20230816,185500,2473855280,3640,3640,3640,3640,0
|
|
20230816,185400,2473855280,3640,3640,3640,3640,0
|
|
20230816,185300,2473855280,3640,3640,3640,3640,0
|
|
20230816,185200,2473855280,3640,3640,3640,3640,0
|
|
20230816,185100,2473855280,3640,3640,3640,3640,0
|
|
20230816,185000,2473855280,3640,3640,3640,3640,0
|
|
20230816,184900,2473855280,3640,3640,3640,3640,0
|
|
20230816,184800,2473855280,3640,3640,3640,3640,0
|
|
20230816,184700,2473855280,3640,3640,3640,3640,0
|
|
20230816,184600,2473855280,3640,3640,3640,3640,0
|
|
20230816,184500,2473855280,3640,3640,3640,3640,0
|
|
20230816,184400,2473855280,3640,3640,3640,3640,0
|
|
20230816,184300,2473855280,3640,3640,3640,3640,0
|
|
20230816,184200,2473855280,3640,3640,3640,3640,0
|
|
20230816,184100,2473855280,3640,3640,3640,3640,0
|
|
20230816,184000,2473855280,3640,3640,3640,3640,0
|
|
20230816,183900,2473855280,3640,3640,3640,3640,0
|
|
20230816,183800,2473855280,3640,3640,3640,3640,0
|
|
20230816,183700,2473855280,3640,3640,3640,3640,0
|
|
20230816,183600,2473855280,3640,3640,3640,3640,0
|
|
20230816,183500,2473855280,3640,3640,3640,3640,0
|
|
20230816,183400,2473855280,3640,3640,3640,3640,0
|
|
20230816,183300,2473855280,3640,3640,3640,3640,0
|
|
20230816,183200,2473855280,3640,3640,3640,3640,0
|
|
20230816,183100,2473855280,3640,3640,3640,3640,0
|
|
20230816,183000,2473855280,3640,3640,3640,3640,0
|
|
20230816,182900,2473855280,3640,3640,3640,3640,0
|
|
20230816,182800,2473855280,3640,3640,3640,3640,0
|
|
20230816,182700,2473855280,3640,3640,3640,3640,7079
|
|
20230816,182600,2473855280,3640,3640,3640,3640,0
|
|
20230816,182500,2473855280,3640,3640,3640,3640,0
|
|
20230816,182400,2473855280,3640,3640,3640,3640,0
|
|
20230816,182300,2473855280,3640,3640,3640,3640,0
|
|
20230816,182200,2473855280,3640,3640,3640,3640,0
|
|
20230816,182100,2473855280,3640,3640,3640,3640,0
|
|
20230816,182000,2473855280,3640,3640,3640,3640,0
|
|
20230816,181900,2473855280,3640,3640,3640,3640,0
|
|
20230816,181800,2473855280,3640,3640,3640,3640,0
|
|
20230816,181700,2473855280,3640,3640,3640,3640,0
|
|
20230816,181600,2473855280,3640,3640,3640,3640,0
|
|
20230816,181500,2473855280,3640,3640,3640,3640,0
|
|
20230816,181400,2473855280,3640,3640,3640,3640,0
|
|
20230816,181300,2473855280,3640,3640,3640,3640,0
|
|
20230816,181200,2473855280,3640,3640,3640,3640,0
|
|
20230816,181100,2473855280,3640,3640,3640,3640,0
|
|
20230816,181000,2473855280,3640,3640,3640,3640,0
|
|
20230816,180900,2473855280,3640,3640,3640,3640,0
|
|
20230816,180800,2473855280,3640,3640,3640,3640,0
|
|
20230816,180700,2473855280,3640,3640,3640,3640,0
|
|
20230816,180600,2473855280,3640,3640,3640,3640,0
|
|
20230816,180500,2473855280,3640,3640,3640,3640,0
|
|
20230816,180400,2473855280,3640,3640,3640,3640,0
|
|
20230816,180300,2473855280,3640,3640,3640,3640,0
|
|
20230816,180200,2473855280,3640,3640,3640,3640,0
|
|
20230816,180100,2473855280,3640,3640,3640,3640,0
|
|
20230816,180000,2473855280,3640,3640,3640,3640,0
|
|
20230816,175900,2473855280,3640,3640,3640,3640,0
|
|
20230816,175800,2473855280,3640,3640,3640,3640,0
|
|
20230816,175700,2473855280,3640,3640,3640,3640,7079
|
|
20230816,175600,2473855280,3640,3640,3640,3640,0
|
|
20230816,175500,2473855280,3640,3640,3640,3640,0
|
|
20230816,175400,2473855280,3640,3640,3640,3640,0
|
|
20230816,175300,2473855280,3640,3640,3640,3640,0
|
|
20230816,175200,2473855280,3640,3640,3640,3640,0
|
|
20230816,175100,2473855280,3640,3640,3640,3640,0
|
|
20230816,175000,2473855280,3640,3640,3640,3640,0
|
|
20230816,174900,2473855280,3640,3640,3640,3640,0
|
|
20230816,174800,2473855280,3640,3640,3640,3640,0
|
|
20230816,174700,2473855280,3640,3640,3640,3640,0
|
|
20230816,174600,2473855280,3640,3640,3640,3640,0
|
|
20230816,174500,2473855280,3640,3640,3640,3640,0
|
|
20230816,174400,2473855280,3640,3640,3640,3640,0
|
|
20230816,174300,2473855280,3640,3640,3640,3640,0
|
|
20230816,174200,2473855280,3640,3640,3640,3640,0
|
|
20230816,174100,2473855280,3640,3640,3640,3640,0
|
|
20230816,174000,2473855280,3640,3640,3640,3640,0
|
|
20230816,173900,2473855280,3640,3640,3640,3640,0
|
|
20230816,173800,2473855280,3640,3640,3640,3640,0
|
|
20230816,173700,2473855280,3640,3640,3640,3640,0
|
|
20230816,173600,2473855280,3640,3640,3640,3640,0
|
|
20230816,173500,2473855280,3640,3640,3640,3640,0
|
|
20230816,173400,2473855280,3640,3640,3640,3640,0
|
|
20230816,173300,2473855280,3640,3640,3640,3640,0
|
|
20230816,173200,2473855280,3640,3640,3640,3640,0
|
|
20230816,173100,2473855280,3640,3640,3640,3640,0
|
|
20230816,173000,2473855280,3640,3640,3640,3640,0
|
|
20230816,172900,2473855280,3640,3640,3640,3640,0
|
|
20230816,172800,2473855280,3640,3640,3640,3640,0
|
|
20230816,172700,2473855280,3640,3640,3640,3640,7079
|
|
20230816,172600,2473855280,3640,3640,3640,3640,0
|
|
20230816,172500,2473855280,3640,3640,3640,3640,0
|
|
20230816,172400,2473855280,3640,3640,3640,3640,0
|
|
20230816,172300,2473855280,3640,3640,3640,3640,0
|
|
20230816,172200,2473855280,3640,3640,3640,3640,0
|
|
20230816,172100,2473855280,3640,3640,3640,3640,0
|
|
20230816,172000,2473855280,3640,3640,3640,3640,0
|
|
20230816,171900,2473855280,3640,3640,3640,3640,0
|
|
20230816,171800,2473855280,3640,3640,3640,3640,0
|
|
20230816,171700,2473855280,3640,3640,3640,3640,0
|
|
20230816,171600,2473855280,3640,3640,3640,3640,0
|
|
20230816,171500,2473855280,3640,3640,3640,3640,0
|
|
20230816,171400,2473855280,3640,3640,3640,3640,0
|
|
20230816,171300,2473855280,3640,3640,3640,3640,0
|
|
20230816,171200,2473855280,3640,3640,3640,3640,0
|
|
20230816,171100,2473855280,3640,3640,3640,3640,0
|
|
20230816,171000,2473855280,3640,3640,3640,3640,0
|
|
20230816,170900,2473855280,3640,3640,3640,3640,0
|
|
20230816,170800,2473855280,3640,3640,3640,3640,0
|
|
20230816,170700,2473855280,3640,3640,3640,3640,0
|
|
20230816,170600,2473855280,3640,3640,3640,3640,0
|
|
20230816,170500,2473855280,3640,3640,3640,3640,0
|
|
20230816,170400,2473855280,3640,3640,3640,3640,0
|
|
20230816,170300,2473855280,3640,3640,3640,3640,0
|
|
20230816,170200,2473855280,3640,3640,3640,3640,0
|
|
20230816,170100,2473855280,3640,3640,3640,3640,0
|
|
20230816,170000,2473855280,3640,3640,3640,3640,0
|
|
20230816,165900,2473855280,3640,3640,3640,3640,0
|
|
20230816,165800,2473855280,3640,3640,3640,3640,0
|
|
20230816,165700,2473855280,3640,3640,3640,3640,7079
|
|
20230816,165600,2473855280,3640,3640,3640,3640,0
|
|
20230816,165500,2473855280,3640,3640,3640,3640,0
|
|
20230816,165400,2473855280,3640,3640,3640,3640,0
|
|
20230816,165300,2473855280,3640,3640,3640,3640,0
|
|
20230816,165200,2473855280,3640,3640,3640,3640,0
|
|
20230816,165100,2473855280,3640,3640,3640,3640,0
|
|
20230816,165000,2473855280,3640,3640,3640,3640,0
|
|
20230816,164900,2473855280,3640,3640,3640,3640,0
|
|
20230816,164800,2473855280,3640,3640,3640,3640,0
|
|
20230816,164700,2473855280,3640,3640,3640,3640,0
|
|
20230816,164600,2473855280,3640,3640,3640,3640,0
|
|
20230816,164500,2473855280,3640,3640,3640,3640,0
|
|
20230816,164400,2473855280,3640,3640,3640,3640,0
|
|
20230816,164300,2473855280,3640,3640,3640,3640,0
|
|
20230816,164200,2473855280,3640,3640,3640,3640,0
|
|
20230816,164100,2473855280,3640,3640,3640,3640,0
|
|
20230816,164000,2473855280,3640,3640,3640,3640,0
|
|
20230816,163900,2473855280,3640,3640,3640,3640,0
|
|
20230816,163800,2473855280,3640,3640,3640,3640,0
|
|
20230816,163700,2473855280,3640,3640,3640,3640,0
|
|
20230816,163600,2473855280,3640,3640,3640,3640,0
|
|
20230816,163500,2473855280,3640,3640,3640,3640,0
|
|
20230816,163400,2473855280,3640,3640,3640,3640,0
|
|
20230816,163300,2473855280,3640,3640,3640,3640,0
|
|
20230816,163200,2473855280,3640,3640,3640,3640,0
|
|
20230816,163100,2473855280,3640,3640,3640,3640,0
|
|
20230816,163000,2473855280,3640,3640,3640,3640,0
|
|
20230816,162900,2473855280,3640,3640,3640,3640,0
|
|
20230816,162800,2473855280,3640,3640,3640,3640,0
|
|
20230816,162700,2473855280,3640,3640,3640,3640,7079
|
|
20230816,162600,2473855280,3640,3640,3640,3640,0
|
|
20230816,162500,2473855280,3640,3640,3640,3640,0
|
|
20230816,162400,2473855280,3640,3640,3640,3640,0
|
|
20230816,162300,2473855280,3640,3640,3640,3640,0
|
|
20230816,162200,2473855280,3640,3640,3640,3640,0
|
|
20230816,162100,2473855280,3640,3640,3640,3640,0
|
|
20230816,162000,2473855280,3640,3640,3640,3640,0
|
|
20230816,161900,2473855280,3640,3640,3640,3640,0
|
|
20230816,161800,2473855280,3640,3640,3640,3640,0
|
|
20230816,161700,2473855280,3640,3640,3640,3640,0
|
|
20230816,161600,2473855280,3640,3640,3640,3640,0
|
|
20230816,161500,2473855280,3640,3640,3640,3640,0
|
|
20230816,161400,2473855280,3640,3640,3640,3640,0
|
|
20230816,161300,2473855280,3640,3640,3640,3640,0
|
|
20230816,161200,2473855280,3640,3640,3640,3640,0
|
|
20230816,161100,2473855280,3640,3640,3640,3640,0
|
|
20230816,161000,2473855280,3640,3640,3640,3640,0
|
|
20230816,160900,2473855280,3640,3640,3640,3640,0
|
|
20230816,160800,2473855280,3640,3640,3640,3640,0
|
|
20230816,160700,2473855280,3640,3640,3640,3640,0
|
|
20230816,160600,2473855280,3640,3640,3640,3640,0
|
|
20230816,160500,2473855280,3640,3640,3640,3640,0
|
|
20230816,160400,2473855280,3640,3640,3640,3640,0
|
|
20230816,160300,2473855280,3640,3640,3640,3640,0
|
|
20230816,160200,2473855280,3640,3640,3640,3640,0
|
|
20230816,160100,2473855280,3640,3640,3640,3640,0
|
|
20230816,160000,2473855280,3640,3640,3640,3640,0
|
|
20230816,155900,2473855280,3640,3640,3640,3640,0
|
|
20230816,155800,2473855280,3640,3640,3640,3640,0
|
|
20230816,155700,2473855280,3640,3640,3640,3640,7079
|
|
20230816,155600,2473855280,3640,3640,3640,3640,0
|
|
20230816,155500,2473855280,3640,3640,3640,3640,0
|
|
20230816,155400,2473855280,3640,3640,3640,3640,0
|
|
20230816,155300,2473855280,3640,3640,3640,3640,0
|
|
20230816,155200,2473855280,3640,3640,3640,3640,0
|
|
20230816,155100,2473855280,3640,3640,3640,3640,0
|
|
20230816,155000,2473855280,3640,3640,3640,3640,0
|
|
20230816,154900,2473855280,3640,3640,3640,3640,0
|
|
20230816,154800,2473855280,3640,3640,3640,3640,0
|
|
20230816,154700,2473855280,3640,3640,3640,3640,0
|
|
20230816,154600,2473855280,3640,3640,3640,3640,0
|
|
20230816,154500,2473855280,3640,3640,3640,3640,0
|
|
20230816,154400,2473855280,3640,3640,3640,3640,0
|
|
20230816,154300,2473855280,3640,3640,3640,3640,0
|
|
20230816,154200,2473855280,3640,3640,3640,3640,0
|
|
20230816,154100,2473855280,3640,3640,3640,3640,0
|
|
20230816,154000,2473855280,3640,3640,3640,3640,0
|
|
20230816,153900,2473855280,3640,3640,3640,3640,0
|
|
20230816,153800,2473855280,3640,3640,3640,3640,0
|
|
20230816,153700,2473855280,3640,3640,3640,3640,0
|
|
20230816,153600,2473855280,3640,3640,3640,3640,0
|
|
20230816,153500,2473855280,3640,3640,3640,3640,0
|
|
20230816,153400,2473855280,3640,3640,3640,3640,0
|
|
20230816,153300,2473855280,3640,3640,3640,3640,0
|
|
20230816,153200,2473855280,3640,3640,3640,3640,0
|
|
20230816,153100,2473855280,3640,3640,3640,3640,0
|
|
20230816,153000,2473855280,3640,3640,3640,3640,7079
|
|
20230816,152900,2448087720,3690,3690,3690,3690,0
|
|
20230816,152800,2448087720,3690,3690,3690,3690,0
|
|
20230816,152700,2448087720,3690,3690,3690,3690,0
|
|
20230816,152600,2448087720,3690,3690,3690,3690,0
|
|
20230816,152500,2448087720,3690,3690,3690,3690,0
|
|
20230816,152400,2448087720,3690,3690,3690,3690,0
|
|
20230816,152300,2448087720,3690,3690,3690,3690,0
|
|
20230816,152200,2448087720,3690,3690,3690,3690,0
|
|
20230816,152100,2448087720,3690,3690,3690,3690,0
|
|
20230816,152000,2448087720,3690,3690,3690,3690,0
|
|
20230816,151900,2448087720,3690,3665,3690,3660,2442
|
|
20230816,151800,2439136350,3665,3655,3665,3655,1013
|
|
20230816,151700,2435430185,3660,3660,3665,3660,4887
|
|
20230816,151600,2417523135,3660,3645,3660,3645,3371
|
|
20230816,151500,2405219125,3650,3650,3650,3645,1123
|
|
20230816,151400,2401123235,3650,3650,3660,3645,1623
|
|
20230816,151300,2395190510,3655,3655,3655,3645,646
|
|
20230816,151200,2392829400,3645,3635,3655,3635,382
|
|
20230816,151100,2391438585,3635,3640,3640,3635,177
|
|
20230816,151000,2390794320,3640,3635,3640,3635,227
|
|
20230816,150900,2389968060,3640,3635,3640,3635,521
|
|
20230816,150800,2388072785,3635,3640,3640,3635,28
|
|
20230816,150700,2387970960,3630,3630,3640,3630,3915
|
|
20230816,150600,2373751020,3640,3635,3640,3635,2381
|
|
20230816,150500,2365095220,3635,3640,3640,3635,3892
|
|
20230816,150400,2350940480,3640,3640,3645,3640,780
|
|
20230816,150300,2348099910,3645,3640,3645,3640,1855
|
|
20230816,150200,2341346965,3640,3640,3645,3640,4220
|
|
20230816,150100,2325986160,3640,3645,3655,3640,1008
|
|
20230816,150000,2322309005,3660,3640,3665,3640,1804
|
|
20230816,145900,2315725965,3640,3645,3650,3640,4080
|
|
20230816,145800,2300856015,3650,3650,3665,3650,459
|
|
20230816,145700,2299180500,3650,3650,3665,3650,1189
|
|
20230816,145600,2294835395,3645,3650,3650,3645,4119
|
|
20230816,145500,2279819925,3645,3650,3650,3645,1034
|
|
20230816,145400,2276045995,3665,3655,3665,3645,2611
|
|
20230816,145300,2266515915,3660,3650,3660,3650,115
|
|
20230816,145200,2266095075,3660,3650,3660,3650,248
|
|
20230816,145100,2265188565,3650,3650,3650,3650,205
|
|
20230816,145000,2264440315,3650,3650,3650,3650,6
|
|
20230816,144900,2264418415,3655,3645,3655,3645,724
|
|
20230816,144800,2261772225,3655,3645,3655,3645,615
|
|
20230816,144700,2259527275,3645,3645,3650,3645,136
|
|
20230816,144600,2259031270,3650,3645,3650,3645,1612
|
|
20230816,144500,2253155000,3645,3650,3650,3645,1220
|
|
20230816,144400,2248704220,3650,3650,3650,3650,306
|
|
20230816,144300,2247587320,3650,3650,3650,3650,5
|
|
20230816,144200,2247569070,3650,3650,3650,3645,4508
|
|
20230816,144100,2231117385,3650,3650,3650,3650,135
|
|
20230816,144000,2230624635,3650,3650,3655,3645,1416
|
|
20230816,143900,2225455975,3655,3655,3655,3650,556
|
|
20230816,143800,2223423810,3655,3655,3655,3650,829
|
|
20230816,143700,2220394810,3655,3655,3655,3655,428
|
|
20230816,143600,2218830470,3655,3660,3660,3655,142
|
|
20230816,143500,2218311380,3675,3675,3675,3660,186
|
|
20230816,143400,2217630200,3680,3655,3680,3655,873
|
|
20230816,143300,2214434785,3655,3660,3660,3655,179
|
|
20230816,143200,2213779650,3660,3660,3660,3660,4
|
|
20230816,143100,2213765010,3660,3645,3660,3645,118
|
|
20230816,143000,2213333365,3645,3645,3655,3645,1043
|
|
20230816,142900,2209528750,3645,3645,3650,3645,2215
|
|
20230816,142800,2201450075,3645,3645,3645,3645,805
|
|
20230816,142700,2198515850,3650,3645,3650,3645,1001
|
|
20230816,142600,2194866765,3645,3645,3650,3645,914
|
|
20230816,142500,2191533190,3650,3650,3650,3645,3750
|
|
20230816,142400,2177845695,3655,3650,3655,3650,401
|
|
20230816,142300,2176380795,3655,3655,3655,3655,93
|
|
20230816,142200,2176040880,3650,3650,3650,3650,6800
|
|
20230816,142100,2151220880,3650,3655,3655,3650,86
|
|
20230816,142000,2150906770,3650,3655,3655,3650,681
|
|
20230816,141900,2148417720,3655,3665,3665,3655,2110
|
|
20230816,141800,2140698275,3665,3665,3665,3665,101
|
|
20230816,141700,2140328110,3655,3655,3655,3655,0
|
|
20230816,141600,2140328110,3655,3655,3655,3655,0
|
|
20230816,141500,2140328110,3655,3655,3655,3655,400
|
|
20230816,141400,2138866110,3655,3665,3665,3655,2112
|
|
20230816,141300,2131143880,3665,3665,3665,3655,6646
|
|
20230816,141200,2106836440,3655,3660,3660,3655,458
|
|
20230816,141100,2105160885,3660,3660,3660,3660,529
|
|
20230816,141000,2103224745,3655,3655,3655,3655,1198
|
|
20230816,140900,2098846055,3655,3660,3660,3655,601
|
|
20230816,140800,2096648895,3655,3660,3660,3655,1153
|
|
20230816,140700,2092432075,3660,3660,3660,3660,2528
|
|
20230816,140600,2083179595,3660,3660,3660,3655,443
|
|
20230816,140500,2081558220,3665,3660,3665,3660,761
|
|
20230816,140400,2078772730,3660,3660,3660,3660,22
|
|
20230816,140300,2078692210,3660,3655,3660,3655,36
|
|
20230816,140200,2078560550,3655,3655,3655,3655,0
|
|
20230816,140100,2078560550,3655,3655,3660,3655,1210
|
|
20230816,140000,2074135155,3655,3650,3655,3650,167
|
|
20230816,135900,2073525260,3655,3660,3660,3655,22
|
|
20230816,135800,2073444750,3660,3660,3660,3660,55
|
|
20230816,135700,2073243450,3660,3650,3665,3650,373
|
|
20230816,135600,2071878590,3650,3650,3650,3650,159
|
|
20230816,135500,2071298240,3640,3650,3660,3640,5663
|
|
20230816,135400,2050651900,3650,3660,3660,3650,6513
|
|
20230816,135300,2026866770,3660,3670,3670,3660,9643
|
|
20230816,135200,1991527285,3670,3675,3675,3670,15707
|
|
20230816,135100,1933809010,3680,3680,3680,3680,73
|
|
20230816,135000,1933540370,3680,3680,3680,3680,7
|
|
20230816,134900,1933514610,3680,3675,3685,3675,2153
|
|
20230816,134800,1925601615,3685,3680,3685,3675,178
|
|
20230816,134700,1924947160,3685,3685,3685,3685,10
|
|
20230816,134600,1924910310,3675,3675,3675,3675,50
|
|
20230816,134500,1924726560,3675,3680,3685,3675,482
|
|
20230816,134400,1922953055,3685,3685,3685,3685,200
|
|
20230816,134300,1922216055,3680,3690,3690,3680,629
|
|
20230816,134200,1919901235,3690,3675,3690,3675,4141
|
|
20230816,134100,1904677185,3675,3680,3680,3675,3841
|
|
20230816,134000,1890550320,3680,3680,3680,3680,4809
|
|
20230816,133900,1872853200,3680,3680,3680,3680,1190
|
|
20230816,133800,1868474000,3690,3690,3690,3690,101
|
|
20230816,133700,1868101310,3695,3690,3695,3680,4204
|
|
20230816,133600,1852620585,3690,3695,3695,3690,118
|
|
20230816,133500,1852185075,3695,3685,3695,3685,194
|
|
20230816,133400,1851469425,3685,3685,3685,3685,156
|
|
20230816,133300,1850894565,3685,3685,3685,3685,207
|
|
20230816,133200,1850131770,3690,3690,3690,3690,1
|
|
20230816,133100,1850128080,3680,3685,3685,3680,129
|
|
20230816,133000,1849652780,3690,3685,3690,3685,11
|
|
20230816,132900,1849612235,3695,3690,3695,3685,841
|
|
20230816,132800,1846508805,3690,3690,3690,3690,0
|
|
20230816,132700,1846508805,3690,3690,3690,3690,709
|
|
20230816,132600,1843892595,3685,3685,3690,3680,1244
|
|
20230816,132500,1839313950,3685,3685,3685,3685,201
|
|
20230816,132400,1838573265,3690,3690,3690,3690,417
|
|
20230816,132300,1837034535,3690,3685,3690,3685,1960
|
|
20230816,132200,1829808935,3685,3685,3690,3685,66
|
|
20230816,132100,1829565695,3690,3695,3695,3685,1715
|
|
20230816,132000,1823235595,3695,3695,3695,3695,1
|
|
20230816,131900,1823231900,3680,3685,3685,3680,500
|
|
20230816,131800,1821390555,3685,3700,3700,3685,101
|
|
20230816,131700,1821017155,3700,3700,3700,3700,126
|
|
20230816,131600,1820550955,3700,3700,3700,3700,11
|
|
20230816,131500,1820510255,3700,3685,3700,3685,56
|
|
20230816,131400,1820303205,3700,3695,3700,3695,318
|
|
20230816,131300,1819128035,3695,3680,3695,3680,1070
|
|
20230816,131200,1815189605,3680,3680,3685,3680,3009
|
|
20230816,131100,1804116235,3685,3685,3685,3685,43
|
|
20230816,131000,1803957780,3685,3685,3685,3685,2
|
|
20230816,130900,1803950410,3680,3680,3680,3680,2003
|
|
20230816,130800,1796579370,3680,3690,3690,3680,6858
|
|
20230816,130700,1771318180,3690,3690,3690,3690,1125
|
|
20230816,130600,1767166930,3690,3690,3690,3690,595
|
|
20230816,130500,1764971380,3690,3690,3690,3690,20
|
|
20230816,130400,1764897580,3690,3695,3695,3690,154
|
|
20230816,130300,1764329065,3695,3695,3695,3695,5
|
|
20230816,130200,1764310590,3695,3695,3695,3695,3
|
|
20230816,130100,1764299505,3690,3685,3690,3685,778
|
|
20230816,130000,1761432465,3690,3685,3690,3685,19
|
|
20230816,125900,1761362400,3685,3685,3685,3685,69
|
|
20230816,125800,1761108135,3685,3690,3690,3685,5417
|
|
20230816,125700,1741143950,3695,3695,3695,3695,82
|
|
20230816,125600,1740840960,3695,3695,3695,3695,97
|
|
20230816,125500,1740482545,3700,3700,3700,3700,0
|
|
20230816,125400,1740482545,3700,3700,3700,3700,202
|
|
20230816,125300,1739735145,3715,3715,3715,3715,0
|
|
20230816,125200,1739735145,3715,3715,3715,3715,10
|
|
20230816,125100,1739697995,3720,3715,3720,3715,150
|
|
20230816,125000,1739140320,3700,3700,3700,3700,109
|
|
20230816,124900,1738737020,3705,3700,3705,3700,683
|
|
20230816,124800,1736209115,3705,3710,3710,3705,432
|
|
20230816,124700,1734607160,3710,3710,3710,3710,1527
|
|
20230816,124600,1728941990,3710,3710,3710,3710,900
|
|
20230816,124500,1725602990,3710,3710,3710,3710,128
|
|
20230816,124400,1725128110,3710,3710,3710,3710,3
|
|
20230816,124300,1725116980,3710,3715,3720,3710,213
|
|
20230816,124200,1724325205,3715,3710,3715,3710,12
|
|
20230816,124100,1724280660,3710,3710,3710,3710,10
|
|
20230816,124000,1724243560,3720,3710,3720,3710,82
|
|
20230816,123900,1723938960,3700,3700,3700,3700,200
|
|
20230816,123800,1723198960,3685,3685,3685,3685,0
|
|
20230816,123700,1723198960,3685,3690,3690,3685,190
|
|
20230816,123600,1722498310,3685,3690,3690,3685,850
|
|
20230816,123500,1719364310,3685,3685,3685,3685,50
|
|
20230816,123400,1719180060,3685,3700,3700,3685,576
|
|
20230816,123300,1717055255,3700,3690,3700,3690,35
|
|
20230816,123200,1716925925,3690,3690,3690,3690,588
|
|
20230816,123100,1714756205,3685,3690,3690,3685,1266
|
|
20230816,123000,1710090765,3690,3690,3690,3690,228
|
|
20230816,122900,1709249445,3685,3685,3685,3685,0
|
|
20230816,122800,1709249445,3685,3690,3690,3685,31
|
|
20230816,122700,1709135205,3690,3690,3690,3690,572
|
|
20230816,122600,1707024525,3690,3685,3690,3680,520
|
|
20230816,122500,1705106890,3685,3690,3690,3685,21
|
|
20230816,122400,1705029500,3690,3685,3690,3685,444
|
|
20230816,122300,1703393195,3690,3690,3690,3690,1
|
|
20230816,122200,1703389505,3685,3685,3685,3685,1045
|
|
20230816,122100,1699538680,3685,3690,3690,3685,763
|
|
20230816,122000,1696726375,3685,3685,3690,3685,72
|
|
20230816,121900,1696461050,3685,3690,3690,3685,1896
|
|
20230816,121800,1689469610,3685,3690,3690,3685,1270
|
|
20230816,121700,1684783550,3690,3690,3690,3690,165
|
|
20230816,121600,1684174700,3690,3695,3695,3690,250
|
|
20230816,121500,1683252195,3695,3695,3695,3695,506
|
|
20230816,121400,1681382525,3695,3695,3695,3690,2397
|
|
20230816,121300,1672528310,3700,3700,3700,3700,400
|
|
20230816,121200,1671048310,3695,3695,3695,3695,0
|
|
20230816,121100,1671048310,3695,3695,3695,3695,0
|
|
20230816,121000,1671048310,3695,3700,3700,3695,1045
|
|
20230816,120900,1667182015,3700,3700,3700,3700,19
|
|
20230816,120800,1667111715,3700,3700,3700,3700,83
|
|
20230816,120700,1666804615,3700,3715,3715,3700,109
|
|
20230816,120600,1666399705,3715,3715,3715,3715,16
|
|
20230816,120500,1666340265,3700,3700,3700,3700,671
|
|
20230816,120400,1663857565,3700,3700,3700,3700,983
|
|
20230816,120300,1660220465,3690,3700,3715,3690,950
|
|
20230816,120200,1656712480,3700,3695,3700,3690,250
|
|
20230816,120100,1655789050,3690,3695,3695,3690,60
|
|
20230816,120000,1655567400,3690,3690,3690,3685,11876
|
|
20230816,115900,1611745635,3685,3685,3685,3680,688
|
|
20230816,115800,1609211795,3680,3680,3680,3680,500
|
|
20230816,115700,1607371795,3685,3690,3690,3680,726
|
|
20230816,115600,1604698815,3690,3690,3690,3680,552
|
|
20230816,115500,1602667335,3680,3685,3685,3680,2855
|
|
20230816,115400,1592160635,3685,3680,3685,3680,558
|
|
20230816,115300,1590107145,3680,3680,3685,3675,2694
|
|
20230816,115200,1580197635,3685,3685,3685,3685,54
|
|
20230816,115100,1579998645,3700,3690,3700,3675,40214
|
|
20230816,115000,1431875600,3690,3695,3700,3690,3042
|
|
20230816,114900,1420644235,3695,3710,3710,3695,49047
|
|
20230816,114800,1239218415,3710,3715,3715,3710,903
|
|
20230816,114700,1235866270,3710,3710,3710,3710,600
|
|
20230816,114600,1233640270,3715,3715,3715,3715,0
|
|
20230816,114500,1233640270,3715,3715,3715,3715,816
|
|
20230816,114400,1230608830,3715,3720,3720,3715,10662
|
|
20230816,114300,1190997065,3720,3730,3730,3720,108
|
|
20230816,114200,1190594235,3720,3725,3725,3720,254
|
|
20230816,114100,1189648835,3730,3735,3735,3730,31
|
|
20230816,114000,1189533055,3735,3735,3735,3735,267
|
|
20230816,113900,1188535810,3735,3735,3735,3735,70
|
|
20230816,113800,1188274360,3735,3735,3735,3735,15
|
|
20230816,113700,1188218335,3730,3735,3735,3730,21
|
|
20230816,113600,1188140000,3720,3720,3735,3720,3191
|
|
20230816,113500,1176231725,3730,3730,3730,3730,20
|
|
20230816,113400,1176157125,3720,3720,3720,3720,0
|
|
20230816,113300,1176157125,3720,3720,3720,3720,128
|
|
20230816,113200,1175680965,3720,3720,3720,3715,202
|
|
20230816,113100,1174929565,3715,3715,3715,3715,0
|
|
20230816,113000,1174929565,3715,3715,3715,3715,0
|
|
20230816,112900,1174929565,3715,3715,3715,3715,405
|
|
20230816,112800,1173424990,3715,3720,3720,3715,1002
|
|
20230816,112700,1169697560,3720,3720,3720,3720,1000
|
|
20230816,112600,1165977560,3730,3730,3730,3715,47
|
|
20230816,112500,1165802265,3725,3720,3725,3720,5000
|
|
20230816,112400,1147183390,3715,3715,3715,3715,0
|
|
20230816,112300,1147183390,3715,3715,3715,3715,356
|
|
20230816,112200,1145860850,3715,3715,3715,3715,0
|
|
20230816,112100,1145860850,3715,3715,3715,3715,0
|
|
20230816,112000,1145860850,3715,3715,3715,3715,33
|
|
20230816,111900,1145738255,3715,3715,3715,3715,2
|
|
20230816,111800,1145730825,3715,3715,3715,3715,0
|
|
20230816,111700,1145730825,3715,3715,3715,3715,4
|
|
20230816,111600,1145715965,3710,3710,3710,3710,0
|
|
20230816,111500,1145715965,3710,3715,3715,3710,887
|
|
20230816,111400,1142424970,3710,3710,3710,3710,0
|
|
20230816,111300,1142424970,3710,3710,3710,3710,550
|
|
20230816,111200,1140384470,3710,3710,3710,3710,0
|
|
20230816,111100,1140384470,3710,3710,3710,3710,2
|
|
20230816,111000,1140377050,3710,3710,3710,3710,536
|
|
20230816,110900,1138388490,3710,3710,3710,3710,219
|
|
20230816,110800,1137576000,3710,3710,3710,3710,52
|
|
20230816,110700,1137383080,3705,3705,3705,3705,5070
|
|
20230816,110600,1118598730,3705,3710,3710,3705,127
|
|
20230816,110500,1118127565,3710,3710,3710,3705,2347
|
|
20230816,110400,1109426635,3710,3710,3720,3705,3422
|
|
20230816,110300,1096730880,3715,3715,3715,3715,556
|
|
20230816,110200,1094665340,3720,3720,3720,3720,3
|
|
20230816,110100,1094654180,3720,3725,3725,3720,1005
|
|
20230816,110000,1090915555,3725,3725,3725,3725,57
|
|
20230816,105900,1090703230,3725,3725,3725,3715,23
|
|
20230816,105800,1090617655,3725,3720,3725,3720,56
|
|
20230816,105700,1090409065,3715,3710,3715,3710,14
|
|
20230816,105600,1090357100,3710,3720,3720,3710,1075
|
|
20230816,105500,1086365100,3720,3720,3720,3720,164
|
|
20230816,105400,1085755020,3720,3720,3720,3720,591
|
|
20230816,105300,1083556500,3715,3720,3720,3715,565
|
|
20230816,105200,1081456200,3715,3715,3715,3710,5264
|
|
20230816,105100,1061925440,3710,3715,3715,3710,2750
|
|
20230816,105000,1051712265,3720,3720,3720,3720,24
|
|
20230816,104900,1051622985,3720,3720,3720,3720,224
|
|
20230816,104800,1050789705,3715,3715,3715,3715,2
|
|
20230816,104700,1050782275,3715,3715,3715,3715,2316
|
|
20230816,104600,1042178335,3715,3715,3715,3715,940
|
|
20230816,104500,1038686235,3715,3720,3725,3715,2590
|
|
20230816,104400,1029051465,3720,3725,3725,3720,1412
|
|
20230816,104300,1023797270,3725,3730,3735,3725,543
|
|
20230816,104200,1021771965,3730,3730,3730,3730,87
|
|
20230816,104100,1021447455,3730,3730,3730,3730,329
|
|
20230816,104000,1020220285,3730,3730,3730,3730,423
|
|
20230816,103900,1018642495,3730,3730,3730,3730,179
|
|
20230816,103800,1017974825,3730,3730,3730,3730,621
|
|
20230816,103700,1015658495,3730,3735,3735,3720,3414
|
|
20230816,103600,1002918135,3730,3720,3730,3715,6493
|
|
20230816,103500,978736745,3720,3720,3720,3715,3212
|
|
20230816,103400,966788280,3715,3715,3720,3710,5838
|
|
20230816,103300,945122610,3720,3715,3720,3715,849
|
|
20230816,103200,941964475,3720,3720,3720,3710,1328
|
|
20230816,103100,937024955,3720,3715,3720,3710,2914
|
|
20230816,103000,926195870,3710,3715,3715,3710,119
|
|
20230816,102900,925754075,3715,3720,3720,3715,770
|
|
20230816,102800,922892175,3720,3720,3720,3720,100
|
|
20230816,102700,922520175,3720,3710,3720,3710,118
|
|
20230816,102600,922081820,3710,3710,3710,3710,279
|
|
20230816,102500,921046730,3715,3710,3715,3710,133
|
|
20230816,102400,920552950,3710,3715,3715,3710,108
|
|
20230816,102300,920152235,3710,3715,3715,3705,1637
|
|
20230816,102200,914078960,3705,3710,3710,3705,1460
|
|
20230816,102100,908669340,3710,3705,3715,3705,562
|
|
20230816,102000,906584715,3705,3710,3710,3705,1586
|
|
20230816,101900,900701480,3705,3710,3710,3705,2260
|
|
20230816,101800,892325680,3710,3710,3710,3710,2627
|
|
20230816,101700,882579510,3720,3720,3720,3720,170
|
|
20230816,101600,881947110,3710,3720,3720,3710,1208
|
|
20230816,101500,877465230,3720,3710,3720,3710,218
|
|
20230816,101400,876656280,3710,3710,3715,3705,5676
|
|
20230816,101300,855600955,3710,3720,3720,3710,1660
|
|
20230816,101200,849438045,3720,3715,3720,3710,2417
|
|
20230816,101100,840465185,3720,3715,3720,3715,7
|
|
20230816,101000,840439150,3720,3720,3720,3720,49
|
|
20230816,100900,840256870,3725,3720,3725,3720,128
|
|
20230816,100800,839780660,3720,3715,3720,3715,155
|
|
20230816,100700,839204070,3715,3715,3715,3715,249
|
|
20230816,100600,838279035,3715,3715,3715,3715,276
|
|
20230816,100500,837253695,3715,3710,3715,3710,1588
|
|
20230816,100400,831354525,3715,3715,3715,3715,776
|
|
20230816,100300,828471685,3715,3715,3725,3710,350
|
|
20230816,100200,827171520,3710,3710,3720,3710,800
|
|
20230816,100100,824201235,3715,3710,3715,3710,3147
|
|
20230816,100000,812520855,3710,3710,3720,3710,229
|
|
20230816,095900,811670680,3720,3715,3720,3710,3872
|
|
20230816,095800,797304700,3710,3730,3730,3710,285
|
|
20230816,095700,796243540,3710,3715,3730,3710,625
|
|
20230816,095600,793924520,3710,3715,3715,3710,3310
|
|
20230816,095500,781635415,3715,3715,3720,3715,3121
|
|
20230816,095400,770036850,3715,3725,3730,3715,7803
|
|
20230816,095300,741005800,3725,3720,3725,3720,3053
|
|
20230816,095200,729644280,3715,3720,3725,3715,1312
|
|
20230816,095100,724764005,3720,3735,3735,3720,3655
|
|
20230816,095000,711151280,3735,3725,3735,3720,1380
|
|
20230816,094900,706007395,3720,3730,3730,3720,2216
|
|
20230816,094800,697758130,3720,3720,3725,3720,1879
|
|
20230816,094700,690767980,3720,3725,3725,3720,837
|
|
20230816,094600,687652325,3725,3725,3725,3725,1176
|
|
20230816,094500,683271725,3715,3725,3725,3715,422
|
|
20230816,094400,681701065,3715,3725,3730,3715,1593
|
|
20230816,094300,675781385,3720,3715,3720,3710,3485
|
|
20230816,094200,662834655,3715,3720,3720,3715,6797
|
|
20230816,094100,637575615,3720,3725,3740,3720,3580
|
|
20230816,094000,624243795,3725,3735,3745,3725,11211
|
|
20230816,093900,582395035,3735,3745,3745,3735,3501
|
|
20230816,093800,569317765,3735,3740,3745,3735,2064
|
|
20230816,093700,561602935,3745,3745,3745,3740,738
|
|
20230816,093600,558842585,3745,3740,3745,3740,528
|
|
20230816,093500,556867230,3745,3740,3745,3735,572
|
|
20230816,093400,554728755,3735,3735,3745,3735,1213
|
|
20230816,093300,550197565,3740,3745,3755,3740,3357
|
|
20230816,093200,537640080,3755,3755,3755,3745,1265
|
|
20230816,093100,532898925,3750,3755,3755,3740,153
|
|
20230816,093000,532326225,3755,3750,3755,3750,694
|
|
20230816,092900,529723015,3755,3740,3755,3740,893
|
|
20230816,092800,526379945,3740,3740,3750,3740,604
|
|
20230816,092700,524120665,3745,3755,3755,3745,10603
|
|
20230816,092600,484409325,3750,3755,3755,3750,560
|
|
20230816,092500,482309225,3755,3750,3755,3745,1933
|
|
20230816,092400,475059475,3750,3755,3755,3750,970
|
|
20230816,092300,471418475,3750,3745,3750,3745,570
|
|
20230816,092200,469282345,3745,3760,3760,3745,936
|
|
20230816,092100,465769925,3755,3745,3760,3740,1988
|
|
20230816,092000,458313745,3735,3745,3745,3735,735
|
|
20230816,091900,455562675,3745,3745,3745,3735,7853
|
|
20230816,091800,426215715,3745,3745,3745,3740,1274
|
|
20230816,091700,421446045,3740,3755,3755,3740,6560
|
|
20230816,091600,396875105,3755,3750,3775,3750,2877
|
|
20230816,091500,386071560,3775,3760,3775,3750,993
|
|
20230816,091400,382331485,3765,3750,3765,3750,1529
|
|
20230816,091300,376583050,3750,3740,3750,3730,2189
|
|
20230816,091200,368392665,3750,3745,3755,3735,2043
|
|
20230816,091100,360745650,3745,3740,3750,3735,8776
|
|
20230816,091000,327894050,3740,3740,3745,3735,5199
|
|
20230816,090900,308449695,3740,3775,3775,3740,9155
|
|
20230816,090800,274088235,3770,3765,3795,3760,3099
|
|
20230816,090700,262407080,3775,3765,3775,3750,8156
|
|
20230816,090600,231740410,3760,3835,3835,3760,23481
|
|
20230816,090500,142771150,3835,3835,3835,3835,332
|
|
20230816,090400,141497930,3835,3815,3835,3800,12241
|
|
20230816,090300,94894760,3810,3805,3810,3805,4091
|
|
20230816,090200,79322505,3805,3825,3825,3805,4812
|
|
20230816,090100,60979530,3825,3835,3835,3820,2477
|
|
20230816,090000,51512470,3840,3865,3890,3815,13395
|