629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,192600,1916117550,3605,3605,3605,3605,8253
|
|
20230817,192500,1916117550,3605,3605,3605,3605,0
|
|
20230817,192400,1916117550,3605,3605,3605,3605,0
|
|
20230817,192300,1916117550,3605,3605,3605,3605,0
|
|
20230817,192200,1916117550,3605,3605,3605,3605,0
|
|
20230817,192100,1916117550,3605,3605,3605,3605,0
|
|
20230817,192000,1916117550,3605,3605,3605,3605,0
|
|
20230817,191900,1916117550,3605,3605,3605,3605,0
|
|
20230817,191800,1916117550,3605,3605,3605,3605,0
|
|
20230817,191700,1916117550,3605,3605,3605,3605,0
|
|
20230817,191600,1916117550,3605,3605,3605,3605,0
|
|
20230817,191500,1916117550,3605,3605,3605,3605,0
|
|
20230817,191400,1916117550,3605,3605,3605,3605,0
|
|
20230817,191300,1916117550,3605,3605,3605,3605,0
|
|
20230817,191200,1916117550,3605,3605,3605,3605,0
|
|
20230817,191100,1916117550,3605,3605,3605,3605,0
|
|
20230817,191000,1916117550,3605,3605,3605,3605,0
|
|
20230817,190900,1916117550,3605,3605,3605,3605,0
|
|
20230817,190800,1916117550,3605,3605,3605,3605,0
|
|
20230817,190700,1916117550,3605,3605,3605,3605,0
|
|
20230817,190600,1916117550,3605,3605,3605,3605,0
|
|
20230817,190500,1916117550,3605,3605,3605,3605,0
|
|
20230817,190400,1916117550,3605,3605,3605,3605,0
|
|
20230817,190300,1916117550,3605,3605,3605,3605,0
|
|
20230817,190200,1916117550,3605,3605,3605,3605,0
|
|
20230817,190100,1916117550,3605,3605,3605,3605,0
|
|
20230817,190000,1916117550,3605,3605,3605,3605,0
|
|
20230817,185900,1916117550,3605,3605,3605,3605,0
|
|
20230817,185800,1916117550,3605,3605,3605,3605,0
|
|
20230817,185700,1916117550,3605,3605,3605,3605,0
|
|
20230817,185600,1916117550,3605,3605,3605,3605,8253
|
|
20230817,185500,1916117550,3605,3605,3605,3605,0
|
|
20230817,185400,1916117550,3605,3605,3605,3605,0
|
|
20230817,185300,1916117550,3605,3605,3605,3605,0
|
|
20230817,185200,1916117550,3605,3605,3605,3605,0
|
|
20230817,185100,1916117550,3605,3605,3605,3605,0
|
|
20230817,185000,1916117550,3605,3605,3605,3605,0
|
|
20230817,184900,1916117550,3605,3605,3605,3605,0
|
|
20230817,184800,1916117550,3605,3605,3605,3605,0
|
|
20230817,184700,1916117550,3605,3605,3605,3605,0
|
|
20230817,184600,1916117550,3605,3605,3605,3605,0
|
|
20230817,184500,1916117550,3605,3605,3605,3605,0
|
|
20230817,184400,1916117550,3605,3605,3605,3605,0
|
|
20230817,184300,1916117550,3605,3605,3605,3605,0
|
|
20230817,184200,1916117550,3605,3605,3605,3605,0
|
|
20230817,184100,1916117550,3605,3605,3605,3605,0
|
|
20230817,184000,1916117550,3605,3605,3605,3605,0
|
|
20230817,183900,1916117550,3605,3605,3605,3605,0
|
|
20230817,183800,1916117550,3605,3605,3605,3605,0
|
|
20230817,183700,1916117550,3605,3605,3605,3605,0
|
|
20230817,183600,1916117550,3605,3605,3605,3605,0
|
|
20230817,183500,1916117550,3605,3605,3605,3605,0
|
|
20230817,183400,1916117550,3605,3605,3605,3605,0
|
|
20230817,183300,1916117550,3605,3605,3605,3605,0
|
|
20230817,183200,1916117550,3605,3605,3605,3605,0
|
|
20230817,183100,1916117550,3605,3605,3605,3605,0
|
|
20230817,183000,1916117550,3605,3605,3605,3605,0
|
|
20230817,182900,1916117550,3605,3605,3605,3605,0
|
|
20230817,182800,1916117550,3605,3605,3605,3605,0
|
|
20230817,182700,1916117550,3605,3605,3605,3605,0
|
|
20230817,182600,1916117550,3605,3605,3605,3605,8253
|
|
20230817,182500,1916117550,3605,3605,3605,3605,0
|
|
20230817,182400,1916117550,3605,3605,3605,3605,0
|
|
20230817,182300,1916117550,3605,3605,3605,3605,0
|
|
20230817,182200,1916117550,3605,3605,3605,3605,0
|
|
20230817,182100,1916117550,3605,3605,3605,3605,0
|
|
20230817,182000,1916117550,3605,3605,3605,3605,0
|
|
20230817,181900,1916117550,3605,3605,3605,3605,0
|
|
20230817,181800,1916117550,3605,3605,3605,3605,0
|
|
20230817,181700,1916117550,3605,3605,3605,3605,0
|
|
20230817,181600,1916117550,3605,3605,3605,3605,0
|
|
20230817,181500,1916117550,3605,3605,3605,3605,0
|
|
20230817,181400,1916117550,3605,3605,3605,3605,0
|
|
20230817,181300,1916117550,3605,3605,3605,3605,0
|
|
20230817,181200,1916117550,3605,3605,3605,3605,0
|
|
20230817,181100,1916117550,3605,3605,3605,3605,0
|
|
20230817,181000,1916117550,3605,3605,3605,3605,0
|
|
20230817,180900,1916117550,3605,3605,3605,3605,0
|
|
20230817,180800,1916117550,3605,3605,3605,3605,0
|
|
20230817,180700,1916117550,3605,3605,3605,3605,0
|
|
20230817,180600,1916117550,3605,3605,3605,3605,0
|
|
20230817,180500,1916117550,3605,3605,3605,3605,0
|
|
20230817,180400,1916117550,3605,3605,3605,3605,0
|
|
20230817,180300,1916117550,3605,3605,3605,3605,0
|
|
20230817,180200,1916117550,3605,3605,3605,3605,0
|
|
20230817,180100,1916117550,3605,3605,3605,3605,0
|
|
20230817,180000,1916117550,3605,3605,3605,3605,0
|
|
20230817,175900,1916117550,3605,3605,3605,3605,0
|
|
20230817,175800,1916117550,3605,3605,3605,3605,0
|
|
20230817,175700,1916117550,3605,3605,3605,3605,0
|
|
20230817,175600,1916117550,3605,3605,3605,3605,8253
|
|
20230817,175500,1916117550,3605,3605,3605,3605,0
|
|
20230817,175400,1916117550,3605,3605,3605,3605,0
|
|
20230817,175300,1916117550,3605,3605,3605,3605,0
|
|
20230817,175200,1916117550,3605,3605,3605,3605,0
|
|
20230817,175100,1916117550,3605,3605,3605,3605,0
|
|
20230817,175000,1916117550,3605,3605,3605,3605,0
|
|
20230817,174900,1916117550,3605,3605,3605,3605,0
|
|
20230817,174800,1916117550,3605,3605,3605,3605,0
|
|
20230817,174700,1916117550,3605,3605,3605,3605,0
|
|
20230817,174600,1916117550,3605,3605,3605,3605,0
|
|
20230817,174500,1916117550,3605,3605,3605,3605,0
|
|
20230817,174400,1916117550,3605,3605,3605,3605,0
|
|
20230817,174300,1916117550,3605,3605,3605,3605,0
|
|
20230817,174200,1916117550,3605,3605,3605,3605,0
|
|
20230817,174100,1916117550,3605,3605,3605,3605,0
|
|
20230817,174000,1916117550,3605,3605,3605,3605,0
|
|
20230817,173900,1916117550,3605,3605,3605,3605,0
|
|
20230817,173800,1916117550,3605,3605,3605,3605,0
|
|
20230817,173700,1916117550,3605,3605,3605,3605,0
|
|
20230817,173600,1916117550,3605,3605,3605,3605,0
|
|
20230817,173500,1916117550,3605,3605,3605,3605,0
|
|
20230817,173400,1916117550,3605,3605,3605,3605,0
|
|
20230817,173300,1916117550,3605,3605,3605,3605,0
|
|
20230817,173200,1916117550,3605,3605,3605,3605,0
|
|
20230817,173100,1916117550,3605,3605,3605,3605,0
|
|
20230817,173000,1916117550,3605,3605,3605,3605,0
|
|
20230817,172900,1916117550,3605,3605,3605,3605,0
|
|
20230817,172800,1916117550,3605,3605,3605,3605,0
|
|
20230817,172700,1916117550,3605,3605,3605,3605,0
|
|
20230817,172600,1916117550,3605,3605,3605,3605,8253
|
|
20230817,172500,1916117550,3605,3605,3605,3605,0
|
|
20230817,172400,1916117550,3605,3605,3605,3605,0
|
|
20230817,172300,1916117550,3605,3605,3605,3605,0
|
|
20230817,172200,1916117550,3605,3605,3605,3605,0
|
|
20230817,172100,1916117550,3605,3605,3605,3605,0
|
|
20230817,172000,1916117550,3605,3605,3605,3605,0
|
|
20230817,171900,1916117550,3605,3605,3605,3605,0
|
|
20230817,171800,1916117550,3605,3605,3605,3605,0
|
|
20230817,171700,1916117550,3605,3605,3605,3605,0
|
|
20230817,171600,1916117550,3605,3605,3605,3605,0
|
|
20230817,171500,1916117550,3605,3605,3605,3605,0
|
|
20230817,171400,1916117550,3605,3605,3605,3605,0
|
|
20230817,171300,1916117550,3605,3605,3605,3605,0
|
|
20230817,171200,1916117550,3605,3605,3605,3605,0
|
|
20230817,171100,1916117550,3605,3605,3605,3605,0
|
|
20230817,171000,1916117550,3605,3605,3605,3605,0
|
|
20230817,170900,1916117550,3605,3605,3605,3605,0
|
|
20230817,170800,1916117550,3605,3605,3605,3605,0
|
|
20230817,170700,1916117550,3605,3605,3605,3605,0
|
|
20230817,170600,1916117550,3605,3605,3605,3605,0
|
|
20230817,170500,1916117550,3605,3605,3605,3605,0
|
|
20230817,170400,1916117550,3605,3605,3605,3605,0
|
|
20230817,170300,1916117550,3605,3605,3605,3605,0
|
|
20230817,170200,1916117550,3605,3605,3605,3605,0
|
|
20230817,170100,1916117550,3605,3605,3605,3605,0
|
|
20230817,170000,1916117550,3605,3605,3605,3605,0
|
|
20230817,165900,1916117550,3605,3605,3605,3605,0
|
|
20230817,165800,1916117550,3605,3605,3605,3605,0
|
|
20230817,165700,1916117550,3605,3605,3605,3605,0
|
|
20230817,165600,1916117550,3605,3605,3605,3605,8253
|
|
20230817,165500,1916117550,3605,3605,3605,3605,0
|
|
20230817,165400,1916117550,3605,3605,3605,3605,0
|
|
20230817,165300,1916117550,3605,3605,3605,3605,0
|
|
20230817,165200,1916117550,3605,3605,3605,3605,0
|
|
20230817,165100,1916117550,3605,3605,3605,3605,0
|
|
20230817,165000,1916117550,3605,3605,3605,3605,0
|
|
20230817,164900,1916117550,3605,3605,3605,3605,0
|
|
20230817,164800,1916117550,3605,3605,3605,3605,0
|
|
20230817,164700,1916117550,3605,3605,3605,3605,0
|
|
20230817,164600,1916117550,3605,3605,3605,3605,0
|
|
20230817,164500,1916117550,3605,3605,3605,3605,0
|
|
20230817,164400,1916117550,3605,3605,3605,3605,0
|
|
20230817,164300,1916117550,3605,3605,3605,3605,0
|
|
20230817,164200,1916117550,3605,3605,3605,3605,0
|
|
20230817,164100,1916117550,3605,3605,3605,3605,0
|
|
20230817,164000,1916117550,3605,3605,3605,3605,0
|
|
20230817,163900,1916117550,3605,3605,3605,3605,0
|
|
20230817,163800,1916117550,3605,3605,3605,3605,0
|
|
20230817,163700,1916117550,3605,3605,3605,3605,0
|
|
20230817,163600,1916117550,3605,3605,3605,3605,0
|
|
20230817,163500,1916117550,3605,3605,3605,3605,0
|
|
20230817,163400,1916117550,3605,3605,3605,3605,0
|
|
20230817,163300,1916117550,3605,3605,3605,3605,0
|
|
20230817,163200,1916117550,3605,3605,3605,3605,0
|
|
20230817,163100,1916117550,3605,3605,3605,3605,0
|
|
20230817,163000,1916117550,3605,3605,3605,3605,0
|
|
20230817,162900,1916117550,3605,3605,3605,3605,0
|
|
20230817,162800,1916117550,3605,3605,3605,3605,0
|
|
20230817,162700,1916117550,3605,3605,3605,3605,0
|
|
20230817,162600,1916117550,3605,3605,3605,3605,8253
|
|
20230817,162500,1916117550,3605,3605,3605,3605,0
|
|
20230817,162400,1916117550,3605,3605,3605,3605,0
|
|
20230817,162300,1916117550,3605,3605,3605,3605,0
|
|
20230817,162200,1916117550,3605,3605,3605,3605,0
|
|
20230817,162100,1916117550,3605,3605,3605,3605,0
|
|
20230817,162000,1916117550,3605,3605,3605,3605,0
|
|
20230817,161900,1916117550,3605,3605,3605,3605,0
|
|
20230817,161800,1916117550,3605,3605,3605,3605,0
|
|
20230817,161700,1916117550,3605,3605,3605,3605,0
|
|
20230817,161600,1916117550,3605,3605,3605,3605,0
|
|
20230817,161500,1916117550,3605,3605,3605,3605,0
|
|
20230817,161400,1916117550,3605,3605,3605,3605,0
|
|
20230817,161300,1916117550,3605,3605,3605,3605,0
|
|
20230817,161200,1916117550,3605,3605,3605,3605,0
|
|
20230817,161100,1916117550,3605,3605,3605,3605,0
|
|
20230817,161000,1916117550,3605,3605,3605,3605,0
|
|
20230817,160900,1916117550,3605,3605,3605,3605,0
|
|
20230817,160800,1916117550,3605,3605,3605,3605,0
|
|
20230817,160700,1916117550,3605,3605,3605,3605,0
|
|
20230817,160600,1916117550,3605,3605,3605,3605,0
|
|
20230817,160500,1916117550,3605,3605,3605,3605,0
|
|
20230817,160400,1916117550,3605,3605,3605,3605,0
|
|
20230817,160300,1916117550,3605,3605,3605,3605,0
|
|
20230817,160200,1916117550,3605,3605,3605,3605,0
|
|
20230817,160100,1916117550,3605,3605,3605,3605,0
|
|
20230817,160000,1916117550,3605,3605,3605,3605,0
|
|
20230817,155900,1916117550,3605,3605,3605,3605,0
|
|
20230817,155800,1916117550,3605,3605,3605,3605,0
|
|
20230817,155700,1916117550,3605,3605,3605,3605,0
|
|
20230817,155600,1916117550,3605,3605,3605,3605,8253
|
|
20230817,155500,1916117550,3605,3605,3605,3605,0
|
|
20230817,155400,1916117550,3605,3605,3605,3605,0
|
|
20230817,155300,1916117550,3605,3605,3605,3605,0
|
|
20230817,155200,1916117550,3605,3605,3605,3605,0
|
|
20230817,155100,1916117550,3605,3605,3605,3605,0
|
|
20230817,155000,1916117550,3605,3605,3605,3605,0
|
|
20230817,154900,1916117550,3605,3605,3605,3605,0
|
|
20230817,154800,1916117550,3605,3605,3605,3605,0
|
|
20230817,154700,1916117550,3605,3605,3605,3605,0
|
|
20230817,154600,1916117550,3605,3605,3605,3605,0
|
|
20230817,154500,1916117550,3605,3605,3605,3605,0
|
|
20230817,154400,1916117550,3605,3605,3605,3605,0
|
|
20230817,154300,1916117550,3605,3605,3605,3605,0
|
|
20230817,154200,1916117550,3605,3605,3605,3605,0
|
|
20230817,154100,1916117550,3605,3605,3605,3605,0
|
|
20230817,154000,1916117550,3605,3605,3605,3605,0
|
|
20230817,153900,1916117550,3605,3605,3605,3605,0
|
|
20230817,153800,1916117550,3605,3605,3605,3605,0
|
|
20230817,153700,1916117550,3605,3605,3605,3605,0
|
|
20230817,153600,1916117550,3605,3605,3605,3605,0
|
|
20230817,153500,1916117550,3605,3605,3605,3605,0
|
|
20230817,153400,1916117550,3605,3605,3605,3605,0
|
|
20230817,153300,1916117550,3605,3605,3605,3605,0
|
|
20230817,153200,1916117550,3605,3605,3605,3605,0
|
|
20230817,153100,1916117550,3605,3605,3605,3605,0
|
|
20230817,153000,1916117550,3605,3605,3605,3605,8253
|
|
20230817,152900,1886365485,3615,3615,3615,3615,0
|
|
20230817,152800,1886365485,3615,3615,3615,3615,0
|
|
20230817,152700,1886365485,3615,3615,3615,3615,0
|
|
20230817,152600,1886365485,3615,3615,3615,3615,0
|
|
20230817,152500,1886365485,3615,3615,3615,3615,0
|
|
20230817,152400,1886365485,3615,3615,3615,3615,0
|
|
20230817,152300,1886365485,3615,3615,3615,3615,0
|
|
20230817,152200,1886365485,3615,3615,3615,3615,0
|
|
20230817,152100,1886365485,3615,3615,3615,3615,0
|
|
20230817,152000,1886365485,3615,3615,3615,3615,0
|
|
20230817,151900,1886365485,3615,3610,3620,3605,7570
|
|
20230817,151800,1859045820,3610,3610,3615,3605,4115
|
|
20230817,151700,1844189850,3610,3615,3615,3610,933
|
|
20230817,151600,1840821150,3610,3615,3615,3610,1843
|
|
20230817,151500,1834167765,3610,3615,3615,3610,1428
|
|
20230817,151400,1829010340,3615,3615,3615,3615,1768
|
|
20230817,151300,1822619020,3615,3620,3620,3615,2513
|
|
20230817,151200,1813522505,3620,3625,3625,3620,982
|
|
20230817,151100,1809964305,3630,3625,3630,3625,1653
|
|
20230817,151000,1803972175,3630,3635,3635,3630,84
|
|
20230817,150900,1803667250,3630,3630,3630,3630,1705
|
|
20230817,150800,1797478100,3630,3635,3635,3630,19
|
|
20230817,150700,1797409085,3635,3630,3635,3630,4206
|
|
20230817,150600,1782141165,3630,3630,3630,3630,334
|
|
20230817,150500,1780928745,3635,3625,3635,3625,2901
|
|
20230817,150400,1770408045,3620,3620,3625,3620,513
|
|
20230817,150300,1768550935,3625,3620,3625,3620,2854
|
|
20230817,150200,1758219435,3625,3625,3625,3625,0
|
|
20230817,150100,1758219435,3625,3625,3625,3625,20
|
|
20230817,150000,1758146935,3620,3620,3620,3620,813
|
|
20230817,145900,1755203875,3620,3620,3620,3620,42
|
|
20230817,145800,1755051835,3620,3620,3620,3620,0
|
|
20230817,145700,1755051835,3620,3620,3620,3620,105
|
|
20230817,145600,1754671735,3625,3625,3625,3620,413
|
|
20230817,145500,1753176615,3625,3625,3625,3625,1411
|
|
20230817,145400,1748061740,3630,3630,3630,3630,24
|
|
20230817,145300,1747974620,3630,3630,3630,3630,734
|
|
20230817,145200,1745310200,3630,3630,3630,3630,745
|
|
20230817,145100,1742605850,3635,3635,3635,3635,1172
|
|
20230817,145000,1738345630,3635,3625,3635,3625,1468
|
|
20230817,144900,1733016950,3630,3630,3630,3630,0
|
|
20230817,144800,1733016950,3630,3630,3630,3630,1300
|
|
20230817,144700,1728297950,3630,3630,3630,3630,126
|
|
20230817,144600,1727840570,3635,3630,3635,3625,545
|
|
20230817,144500,1725864095,3640,3640,3640,3640,0
|
|
20230817,144400,1725864095,3640,3640,3640,3640,0
|
|
20230817,144300,1725864095,3640,3635,3640,3635,36
|
|
20230817,144200,1725733125,3635,3635,3635,3635,36
|
|
20230817,144100,1725602265,3625,3625,3625,3625,0
|
|
20230817,144000,1725602265,3625,3625,3625,3625,586
|
|
20230817,143900,1723478015,3630,3630,3630,3630,1
|
|
20230817,143800,1723474385,3630,3630,3630,3630,11
|
|
20230817,143700,1723434455,3630,3630,3630,3630,603
|
|
20230817,143600,1721245565,3630,3630,3630,3630,413
|
|
20230817,143500,1719746375,3630,3630,3630,3630,0
|
|
20230817,143400,1719746375,3630,3630,3630,3630,28
|
|
20230817,143300,1719644735,3630,3630,3630,3630,58
|
|
20230817,143200,1719434195,3630,3630,3630,3630,229
|
|
20230817,143100,1718602925,3630,3630,3630,3630,1600
|
|
20230817,143000,1712794925,3630,3635,3640,3630,3489
|
|
20230817,142900,1700114150,3640,3640,3640,3640,10
|
|
20230817,142800,1700077750,3640,3640,3645,3640,1641
|
|
20230817,142700,1694104420,3640,3645,3645,3640,561
|
|
20230817,142600,1692062325,3645,3645,3645,3645,0
|
|
20230817,142500,1692062325,3645,3645,3645,3645,342
|
|
20230817,142400,1690815735,3650,3640,3650,3640,312
|
|
20230817,142300,1689679925,3640,3640,3640,3640,0
|
|
20230817,142200,1689679925,3640,3650,3650,3640,90
|
|
20230817,142100,1689352315,3650,3650,3650,3640,409
|
|
20230817,142000,1687860665,3650,3650,3650,3650,108
|
|
20230817,141900,1687466465,3640,3640,3640,3640,553
|
|
20230817,141800,1685453545,3650,3650,3650,3650,0
|
|
20230817,141700,1685453545,3650,3650,3650,3650,50
|
|
20230817,141600,1685271045,3650,3650,3650,3650,0
|
|
20230817,141500,1685271045,3650,3650,3650,3650,0
|
|
20230817,141400,1685271045,3650,3640,3650,3640,2
|
|
20230817,141300,1685263755,3645,3645,3645,3645,288
|
|
20230817,141200,1684213995,3645,3640,3645,3640,70
|
|
20230817,141100,1683959070,3640,3640,3640,3640,0
|
|
20230817,141000,1683959070,3640,3640,3640,3640,0
|
|
20230817,140900,1683959070,3640,3645,3645,3640,611
|
|
20230817,140800,1681733955,3645,3645,3645,3645,142
|
|
20230817,140700,1681216365,3645,3645,3645,3645,10
|
|
20230817,140600,1681179915,3645,3645,3645,3645,0
|
|
20230817,140500,1681179915,3645,3650,3650,3645,232
|
|
20230817,140400,1680334270,3645,3650,3650,3645,61
|
|
20230817,140300,1680111660,3650,3650,3650,3650,5
|
|
20230817,140200,1680093410,3650,3640,3650,3640,241
|
|
20230817,140100,1679216105,3645,3645,3645,3645,1209
|
|
20230817,140000,1674809300,3645,3645,3645,3645,217
|
|
20230817,135900,1674018335,3650,3650,3650,3650,450
|
|
20230817,135800,1672375835,3650,3650,3650,3650,1
|
|
20230817,135700,1672372185,3645,3645,3645,3645,65
|
|
20230817,135600,1672135260,3650,3645,3650,3645,898
|
|
20230817,135500,1668861855,3640,3640,3640,3640,0
|
|
20230817,135400,1668861855,3640,3645,3645,3640,604
|
|
20230817,135300,1666660300,3645,3645,3645,3645,3
|
|
20230817,135200,1666649365,3645,3645,3645,3645,52
|
|
20230817,135100,1666459825,3645,3640,3645,3640,764
|
|
20230817,135000,1663678320,3640,3640,3640,3640,145
|
|
20230817,134900,1663150520,3635,3640,3640,3635,353
|
|
20230817,134800,1661866110,3640,3635,3640,3635,124
|
|
20230817,134700,1661414765,3635,3635,3635,3635,700
|
|
20230817,134600,1658870265,3635,3635,3635,3635,100
|
|
20230817,134500,1658506765,3635,3635,3635,3635,426
|
|
20230817,134400,1656958255,3635,3635,3635,3635,577
|
|
20230817,134300,1654860860,3635,3635,3635,3635,2
|
|
20230817,134200,1654853590,3635,3630,3635,3620,11
|
|
20230817,134100,1654813655,3635,3625,3635,3625,5001
|
|
20230817,134000,1636684845,3625,3625,3625,3625,0
|
|
20230817,133900,1636684845,3625,3625,3625,3625,220
|
|
20230817,133800,1635887345,3615,3615,3615,3615,0
|
|
20230817,133700,1635887345,3615,3620,3620,3615,1200
|
|
20230817,133600,1631548770,3620,3620,3620,3620,0
|
|
20230817,133500,1631548770,3620,3620,3620,3620,35
|
|
20230817,133400,1631422070,3620,3620,3620,3620,801
|
|
20230817,133300,1628522450,3620,3635,3635,3620,1593
|
|
20230817,133200,1622749185,3625,3630,3630,3625,2704
|
|
20230817,133100,1612942350,3640,3640,3640,3640,0
|
|
20230817,133000,1612942350,3640,3640,3640,3640,0
|
|
20230817,132900,1612942350,3640,3640,3640,3640,148
|
|
20230817,132800,1612403630,3640,3640,3640,3640,0
|
|
20230817,132700,1612403630,3640,3640,3640,3640,217
|
|
20230817,132600,1611613750,3640,3640,3640,3640,184
|
|
20230817,132500,1610943990,3645,3645,3645,3645,63
|
|
20230817,132400,1610714355,3645,3645,3645,3645,281
|
|
20230817,132300,1609690110,3640,3615,3640,3615,875
|
|
20230817,132200,1606521610,3615,3615,3615,3615,0
|
|
20230817,132100,1606521610,3615,3615,3615,3615,0
|
|
20230817,132000,1606521610,3615,3620,3620,3615,38
|
|
20230817,131900,1606384215,3620,3635,3640,3620,4506
|
|
20230817,131800,1590071825,3640,3640,3640,3640,4
|
|
20230817,131700,1590057265,3640,3640,3640,3640,160
|
|
20230817,131600,1589474865,3640,3640,3640,3640,71
|
|
20230817,131500,1589216425,3645,3645,3645,3645,3
|
|
20230817,131400,1589205490,3645,3665,3665,3645,966
|
|
20230817,131300,1585679510,3655,3655,3655,3655,0
|
|
20230817,131200,1585679510,3655,3655,3655,3655,2
|
|
20230817,131100,1585672200,3650,3650,3650,3650,73
|
|
20230817,131000,1585405750,3655,3655,3655,3655,0
|
|
20230817,130900,1585405750,3655,3655,3655,3655,798
|
|
20230817,130800,1582489060,3655,3650,3655,3650,84
|
|
20230817,130700,1582182300,3655,3655,3655,3655,0
|
|
20230817,130600,1582182300,3655,3650,3655,3650,5
|
|
20230817,130500,1582164035,3655,3655,3655,3655,0
|
|
20230817,130400,1582164035,3655,3655,3655,3655,1
|
|
20230817,130300,1582160380,3655,3645,3655,3625,1073
|
|
20230817,130200,1578265520,3650,3665,3665,3650,964
|
|
20230817,130100,1574745570,3670,3670,3670,3670,0
|
|
20230817,130000,1574745570,3670,3670,3670,3650,128
|
|
20230817,125900,1574278210,3650,3650,3650,3650,1624
|
|
20230817,125800,1568350610,3650,3655,3655,3650,940
|
|
20230817,125700,1564915585,3655,3655,3655,3655,562
|
|
20230817,125600,1562861475,3655,3655,3655,3655,79
|
|
20230817,125500,1562572730,3655,3655,3655,3655,18
|
|
20230817,125400,1562506940,3655,3670,3685,3655,832
|
|
20230817,125300,1559464990,3665,3685,3690,3665,374
|
|
20230817,125200,1558088765,3670,3685,3690,3670,185
|
|
20230817,125100,1557409175,3695,3685,3695,3685,1120
|
|
20230817,125000,1553276730,3690,3685,3690,3680,1326
|
|
20230817,124900,1548395145,3685,3680,3685,3680,404
|
|
20230817,124800,1546907425,3675,3675,3675,3675,127
|
|
20230817,124700,1546440700,3675,3665,3675,3665,144
|
|
20230817,124600,1545911910,3650,3650,3650,3650,521
|
|
20230817,124500,1544010260,3675,3650,3675,3650,121
|
|
20230817,124400,1543568235,3645,3650,3650,3645,2754
|
|
20230817,124300,1533516460,3650,3670,3670,3650,7804
|
|
20230817,124200,1504933210,3670,3680,3680,3670,1707
|
|
20230817,124100,1498660690,3680,3685,3685,3680,90
|
|
20230817,124000,1498329425,3685,3700,3710,3685,11178
|
|
20230817,123900,1457078490,3700,3685,3700,3685,3940
|
|
20230817,123800,1442553290,3670,3685,3685,3670,2956
|
|
20230817,123700,1431670460,3685,3665,3685,3665,4338
|
|
20230817,123600,1415710200,3665,3645,3665,3640,1380
|
|
20230817,123500,1410679120,3645,3640,3645,3640,1661
|
|
20230817,123400,1404632745,3640,3620,3645,3615,7008
|
|
20230817,123300,1379131815,3620,3580,3620,3580,5017
|
|
20230817,123200,1361042995,3580,3580,3585,3580,410
|
|
20230817,123100,1359575190,3580,3580,3580,3580,318
|
|
20230817,123000,1358436750,3585,3580,3585,3575,1297
|
|
20230817,122900,1353795980,3550,3550,3575,3550,296
|
|
20230817,122800,1352740430,3550,3550,3550,3550,92
|
|
20230817,122700,1352413830,3550,3555,3555,3550,20
|
|
20230817,122600,1352342755,3580,3570,3580,3570,15
|
|
20230817,122500,1352289065,3555,3550,3555,3545,11775
|
|
20230817,122400,1310463890,3545,3545,3545,3545,1099
|
|
20230817,122300,1306567935,3545,3545,3545,3545,0
|
|
20230817,122200,1306567935,3545,3545,3545,3545,30
|
|
20230817,122100,1306461585,3545,3545,3545,3545,13
|
|
20230817,122000,1306415500,3545,3550,3550,3545,37
|
|
20230817,121900,1306284235,3550,3550,3550,3545,132
|
|
20230817,121800,1305815790,3550,3545,3550,3545,63
|
|
20230817,121700,1305592390,3545,3545,3545,3545,787
|
|
20230817,121600,1302802475,3545,3545,3545,3545,603
|
|
20230817,121500,1300664840,3545,3555,3555,3545,37
|
|
20230817,121400,1300533415,3555,3550,3555,3550,17
|
|
20230817,121300,1300472995,3555,3550,3555,3550,84
|
|
20230817,121200,1300174420,3555,3550,3555,3550,270
|
|
20230817,121100,1299214770,3550,3550,3550,3550,0
|
|
20230817,121000,1299214770,3550,3550,3550,3545,183
|
|
20230817,120900,1298565230,3545,3545,3545,3545,10
|
|
20230817,120800,1298529780,3545,3560,3560,3545,495
|
|
20230817,120700,1296767730,3560,3550,3565,3550,6388
|
|
20230817,120600,1274062765,3545,3545,3545,3545,11
|
|
20230817,120500,1274023770,3545,3545,3545,3545,5
|
|
20230817,120400,1274006045,3545,3545,3545,3545,33
|
|
20230817,120300,1273889060,3545,3550,3550,3545,55
|
|
20230817,120200,1273694080,3545,3545,3545,3545,0
|
|
20230817,120100,1273694080,3545,3545,3545,3545,0
|
|
20230817,120000,1273694080,3545,3545,3550,3545,612
|
|
20230817,115900,1271523195,3550,3540,3550,3540,2793
|
|
20230817,115800,1261622205,3540,3535,3540,3535,4439
|
|
20230817,115700,1245920290,3530,3530,3530,3530,200
|
|
20230817,115600,1245214290,3530,3530,3530,3530,570
|
|
20230817,115500,1243202190,3530,3530,3535,3530,14
|
|
20230817,115400,1243152765,3530,3530,3530,3530,9
|
|
20230817,115300,1243120995,3535,3530,3535,3530,18
|
|
20230817,115200,1243057390,3530,3535,3535,3530,125
|
|
20230817,115100,1242615550,3535,3530,3535,3530,17
|
|
20230817,115000,1242555525,3530,3535,3535,3530,37
|
|
20230817,114900,1242424760,3530,3530,3530,3530,13
|
|
20230817,114800,1242378870,3530,3535,3535,3530,121
|
|
20230817,114700,1241951635,3535,3535,3535,3535,249
|
|
20230817,114600,1241071420,3535,3535,3535,3535,301
|
|
20230817,114500,1240007385,3535,3535,3535,3535,25
|
|
20230817,114400,1239919010,3535,3535,3535,3535,3
|
|
20230817,114300,1239908405,3530,3530,3530,3530,252
|
|
20230817,114200,1239018845,3530,3530,3530,3530,273
|
|
20230817,114100,1238055155,3530,3530,3530,3530,57
|
|
20230817,114000,1237853945,3535,3535,3535,3535,28
|
|
20230817,113900,1237754965,3525,3535,3535,3525,311
|
|
20230817,113800,1236657360,3530,3530,3530,3530,43
|
|
20230817,113700,1236505570,3535,3535,3535,3530,7
|
|
20230817,113600,1236480840,3535,3540,3540,3530,9760
|
|
20230817,113500,1201980640,3535,3525,3535,3525,6380
|
|
20230817,113400,1179459925,3525,3525,3525,3525,18
|
|
20230817,113300,1179396475,3520,3520,3520,3520,26
|
|
20230817,113200,1179304955,3520,3520,3520,3520,28
|
|
20230817,113100,1179206395,3520,3515,3520,3515,942
|
|
20230817,113000,1175892905,3520,3520,3520,3520,0
|
|
20230817,112900,1175892905,3520,3520,3520,3520,150
|
|
20230817,112800,1175364905,3520,3520,3520,3520,200
|
|
20230817,112700,1174660905,3525,3520,3525,3520,2100
|
|
20230817,112600,1167263905,3520,3520,3520,3520,2
|
|
20230817,112500,1167256865,3525,3520,3525,3520,20
|
|
20230817,112400,1167186395,3520,3520,3520,3520,28
|
|
20230817,112300,1167087835,3520,3520,3520,3520,71
|
|
20230817,112200,1166837915,3520,3520,3520,3520,110
|
|
20230817,112100,1166450715,3525,3505,3525,3505,24
|
|
20230817,112000,1166366315,3505,3500,3525,3500,4983
|
|
20230817,111900,1148834180,3515,3500,3515,3500,816
|
|
20230817,111800,1145970455,3500,3500,3500,3500,1
|
|
20230817,111700,1145966955,3500,3495,3510,3495,351
|
|
20230817,111600,1144736060,3495,3510,3510,3495,1200
|
|
20230817,111500,1140537875,3510,3510,3515,3510,680
|
|
20230817,111400,1138148375,3510,3510,3510,3510,2119
|
|
20230817,111300,1130710685,3510,3510,3510,3495,1025
|
|
20230817,111200,1127113085,3505,3500,3505,3500,8588
|
|
20230817,111100,1097050085,3495,3485,3495,3485,502
|
|
20230817,111000,1095300595,3490,3485,3490,3480,4200
|
|
20230817,110900,1080657800,3485,3485,3485,3485,0
|
|
20230817,110800,1080657800,3485,3485,3485,3485,0
|
|
20230817,110700,1080657800,3485,3485,3485,3485,0
|
|
20230817,110600,1080657800,3485,3485,3485,3485,0
|
|
20230817,110500,1080657800,3485,3485,3485,3485,1294
|
|
20230817,110400,1076148210,3480,3485,3485,3480,800
|
|
20230817,110300,1073361210,3485,3485,3485,3485,47
|
|
20230817,110200,1073197415,3485,3485,3485,3485,1246
|
|
20230817,110100,1068855105,3485,3500,3500,3485,47
|
|
20230817,110000,1068690830,3500,3500,3500,3500,16
|
|
20230817,105900,1068634830,3485,3485,3485,3485,28
|
|
20230817,105800,1068537250,3485,3485,3485,3485,3277
|
|
20230817,105700,1057116905,3490,3490,3490,3485,2236
|
|
20230817,105600,1049313315,3490,3490,3490,3490,0
|
|
20230817,105500,1049313315,3490,3490,3490,3490,1510
|
|
20230817,105400,1044043415,3490,3490,3490,3490,60
|
|
20230817,105300,1043834015,3490,3500,3500,3490,45
|
|
20230817,105200,1043676660,3500,3490,3500,3490,95
|
|
20230817,105100,1043344970,3490,3490,3490,3490,15
|
|
20230817,105000,1043292620,3490,3490,3490,3490,61
|
|
20230817,104900,1043079730,3490,3495,3495,3490,125
|
|
20230817,104800,1042642980,3485,3495,3495,3485,1660
|
|
20230817,104700,1036853085,3500,3500,3500,3500,25
|
|
20230817,104600,1036765585,3495,3495,3495,3495,95
|
|
20230817,104500,1036433560,3495,3495,3495,3495,105
|
|
20230817,104400,1036066585,3500,3500,3500,3500,0
|
|
20230817,104300,1036066585,3500,3495,3500,3490,3461
|
|
20230817,104200,1023956935,3500,3500,3500,3500,0
|
|
20230817,104100,1023956935,3500,3500,3500,3500,0
|
|
20230817,104000,1023956935,3500,3495,3500,3490,431
|
|
20230817,103900,1022449735,3490,3490,3490,3485,50
|
|
20230817,103800,1022275280,3490,3485,3490,3485,195
|
|
20230817,103700,1021595480,3485,3490,3490,3485,1212
|
|
20230817,103600,1017371635,3490,3490,3490,3490,138
|
|
20230817,103500,1016890015,3490,3490,3490,3490,238
|
|
20230817,103400,1016059395,3510,3510,3510,3500,161
|
|
20230817,103300,1015494305,3510,3490,3510,3490,343
|
|
20230817,103200,1014296375,3510,3510,3510,3510,330
|
|
20230817,103100,1013138075,3510,3490,3510,3490,3988
|
|
20230817,103000,999172585,3500,3500,3500,3490,114
|
|
20230817,102900,998774195,3500,3500,3500,3500,0
|
|
20230817,102800,998774195,3500,3490,3500,3490,3
|
|
20230817,102700,998763705,3490,3485,3490,3485,855
|
|
20230817,102600,995779905,3490,3490,3490,3485,840
|
|
20230817,102500,992851170,3490,3490,3490,3490,18
|
|
20230817,102400,992788350,3490,3490,3490,3490,33
|
|
20230817,102300,992673180,3490,3490,3500,3490,2408
|
|
20230817,102200,984268010,3495,3500,3500,3490,437
|
|
20230817,102100,982740940,3500,3500,3510,3495,3081
|
|
20230817,102000,971971220,3500,3515,3515,3495,6987
|
|
20230817,101900,947516800,3515,3505,3515,3500,125
|
|
20230817,101800,947078890,3500,3500,3500,3500,148
|
|
20230817,101700,946560890,3500,3500,3500,3500,205
|
|
20230817,101600,945843390,3500,3515,3515,3500,153
|
|
20230817,101500,945307845,3515,3500,3515,3500,755
|
|
20230817,101400,942665090,3500,3500,3500,3500,2200
|
|
20230817,101300,934965090,3500,3510,3510,3500,3999
|
|
20230817,101200,920944755,3515,3510,3515,3510,80
|
|
20230817,101100,920663905,3520,3515,3520,3515,85
|
|
20230817,101000,920365070,3510,3520,3525,3510,1832
|
|
20230817,100900,913930680,3520,3510,3520,3510,161
|
|
20230817,100800,913365510,3505,3510,3510,3505,1000
|
|
20230817,100700,909859885,3505,3505,3505,3505,538
|
|
20230817,100600,907974195,3510,3505,3510,3505,2381
|
|
20230817,100500,899617885,3505,3505,3510,3505,898
|
|
20230817,100400,896470335,3510,3510,3510,3510,5
|
|
20230817,100300,896452785,3510,3500,3510,3500,102
|
|
20230817,100200,896095775,3510,3515,3520,3510,124
|
|
20230817,100100,895660495,3520,3520,3520,3500,904
|
|
20230817,100000,892493560,3520,3520,3520,3520,288
|
|
20230817,095900,891479800,3525,3520,3525,3520,2100
|
|
20230817,095800,884082800,3520,3520,3520,3520,260
|
|
20230817,095700,883167600,3520,3520,3520,3520,4
|
|
20230817,095600,883153520,3495,3495,3495,3495,0
|
|
20230817,095500,883153520,3495,3500,3500,3495,1711
|
|
20230817,095400,877170260,3500,3500,3500,3495,1271
|
|
20230817,095300,872723090,3500,3520,3520,3500,1624
|
|
20230817,095200,867028820,3520,3510,3520,3510,4329
|
|
20230817,095100,851807340,3510,3510,3515,3510,1944
|
|
20230817,095000,844982900,3515,3530,3530,3515,3357
|
|
20230817,094900,833160520,3530,3515,3530,3515,9570
|
|
20230817,094800,799423355,3515,3510,3515,3510,2514
|
|
20230817,094700,790589495,3510,3495,3515,3495,1108
|
|
20230817,094600,786699615,3495,3505,3505,3495,3574
|
|
20230817,094500,774180050,3510,3505,3510,3505,646
|
|
20230817,094400,771913385,3505,3495,3510,3495,1498
|
|
20230817,094300,766671785,3495,3495,3495,3495,417
|
|
20230817,094200,765214370,3495,3490,3495,3490,4416
|
|
20230817,094100,749800785,3490,3485,3490,3485,1265
|
|
20230817,094000,745386605,3485,3480,3485,3475,579
|
|
20230817,093900,743372420,3490,3490,3490,3480,1038
|
|
20230817,093800,739756250,3490,3480,3495,3480,3783
|
|
20230817,093700,726569120,3480,3470,3480,3470,5480
|
|
20230817,093600,707535710,3470,3450,3470,3450,6159
|
|
20230817,093500,686278915,3450,3440,3450,3440,1694
|
|
20230817,093400,680438995,3440,3425,3440,3425,3058
|
|
20230817,093300,669938080,3425,3425,3425,3415,1635
|
|
20230817,093200,664351835,3430,3410,3440,3410,3218
|
|
20230817,093100,653313805,3430,3410,3430,3405,8431
|
|
20230817,093000,624513820,3425,3415,3425,3410,216
|
|
20230817,092900,623775950,3420,3425,3430,3410,4364
|
|
20230817,092800,608846070,3430,3420,3430,3420,2380
|
|
20230817,092700,600705490,3420,3425,3425,3420,490
|
|
20230817,092600,599027300,3430,3420,3430,3420,2093
|
|
20230817,092500,591863140,3420,3405,3425,3400,7989
|
|
20230817,092400,564678640,3400,3430,3430,3400,3889
|
|
20230817,092300,551441745,3430,3405,3430,3395,3283
|
|
20230817,092200,540234575,3400,3415,3435,3400,12943
|
|
20230817,092100,496181990,3420,3430,3430,3415,4094
|
|
20230817,092000,482171385,3430,3440,3440,3430,8075
|
|
20230817,091900,454449235,3435,3455,3455,3435,6385
|
|
20230817,091800,432472360,3455,3475,3475,3455,2105
|
|
20230817,091700,425194320,3460,3460,3475,3460,1393
|
|
20230817,091600,420374120,3460,3480,3480,3460,2371
|
|
20230817,091500,412146300,3480,3480,3490,3480,1931
|
|
20230817,091400,405418585,3480,3490,3500,3480,5859
|
|
20230817,091300,384965935,3490,3475,3490,3460,2516
|
|
20230817,091200,376217220,3475,3460,3480,3440,10267
|
|
20230817,091100,340694350,3455,3465,3465,3445,4703
|
|
20230817,091000,324450420,3455,3470,3470,3455,5318
|
|
20230817,090900,306044835,3470,3470,3470,3465,2857
|
|
20230817,090800,296132100,3470,3475,3475,3465,7192
|
|
20230817,090700,271173150,3475,3480,3480,3470,2259
|
|
20230817,090600,263331255,3480,3480,3480,3460,4776
|
|
20230817,090500,246765705,3475,3475,3475,3475,201
|
|
20230817,090400,246067230,3470,3485,3485,3465,4455
|
|
20230817,090300,230573630,3485,3490,3490,3400,27103
|
|
20230817,090200,137263510,3490,3510,3510,3490,12239
|
|
20230817,090100,94419330,3515,3540,3545,3510,7153
|
|
20230817,090000,69257080,3540,3525,3620,3520,19451
|