593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,185000,2701024660,3425,3425,3425,3425,14855
|
|
20230816,184900,2701024660,3425,3425,3425,3425,0
|
|
20230816,184800,2701024660,3425,3425,3425,3425,0
|
|
20230816,184700,2701024660,3425,3425,3425,3425,0
|
|
20230816,184600,2701024660,3425,3425,3425,3425,0
|
|
20230816,184500,2701024660,3425,3425,3425,3425,0
|
|
20230816,184400,2701024660,3425,3425,3425,3425,0
|
|
20230816,184300,2701024660,3425,3425,3425,3425,0
|
|
20230816,184200,2701024660,3425,3425,3425,3425,0
|
|
20230816,184100,2701024660,3425,3425,3425,3425,0
|
|
20230816,184000,2701024660,3425,3425,3425,3425,0
|
|
20230816,183900,2701024660,3425,3425,3425,3425,0
|
|
20230816,183800,2701024660,3425,3425,3425,3425,0
|
|
20230816,183700,2701024660,3425,3425,3425,3425,0
|
|
20230816,183600,2701024660,3425,3425,3425,3425,0
|
|
20230816,183500,2701024660,3425,3425,3425,3425,0
|
|
20230816,183400,2701024660,3425,3425,3425,3425,0
|
|
20230816,183300,2701024660,3425,3425,3425,3425,0
|
|
20230816,183200,2701024660,3425,3425,3425,3425,0
|
|
20230816,183100,2701024660,3425,3425,3425,3425,0
|
|
20230816,183000,2701024660,3425,3425,3425,3425,0
|
|
20230816,182900,2701024660,3425,3425,3425,3425,0
|
|
20230816,182800,2701024660,3425,3425,3425,3425,0
|
|
20230816,182700,2701024660,3425,3425,3425,3425,0
|
|
20230816,182600,2701024660,3425,3425,3425,3425,0
|
|
20230816,182500,2701024660,3425,3425,3425,3425,0
|
|
20230816,182400,2701024660,3425,3425,3425,3425,0
|
|
20230816,182300,2701024660,3425,3425,3425,3425,0
|
|
20230816,182200,2701024660,3425,3425,3425,3425,0
|
|
20230816,182100,2701024660,3425,3425,3425,3425,0
|
|
20230816,182000,2701024660,3425,3425,3425,3425,14855
|
|
20230816,181900,2701024660,3425,3425,3425,3425,0
|
|
20230816,181800,2701024660,3425,3425,3425,3425,0
|
|
20230816,181700,2701024660,3425,3425,3425,3425,0
|
|
20230816,181600,2701024660,3425,3425,3425,3425,0
|
|
20230816,181500,2701024660,3425,3425,3425,3425,0
|
|
20230816,181400,2701024660,3425,3425,3425,3425,0
|
|
20230816,181300,2701024660,3425,3425,3425,3425,0
|
|
20230816,181200,2701024660,3425,3425,3425,3425,0
|
|
20230816,181100,2701024660,3425,3425,3425,3425,0
|
|
20230816,181000,2701024660,3425,3425,3425,3425,0
|
|
20230816,180900,2701024660,3425,3425,3425,3425,0
|
|
20230816,180800,2701024660,3425,3425,3425,3425,0
|
|
20230816,180700,2701024660,3425,3425,3425,3425,0
|
|
20230816,180600,2701024660,3425,3425,3425,3425,0
|
|
20230816,180500,2701024660,3425,3425,3425,3425,0
|
|
20230816,180400,2701024660,3425,3425,3425,3425,0
|
|
20230816,180300,2701024660,3425,3425,3425,3425,0
|
|
20230816,180200,2701024660,3425,3425,3425,3425,0
|
|
20230816,180100,2701024660,3425,3425,3425,3425,0
|
|
20230816,180000,2701024660,3425,3425,3425,3425,0
|
|
20230816,175900,2701024660,3425,3425,3425,3425,0
|
|
20230816,175800,2701024660,3425,3425,3425,3425,0
|
|
20230816,175700,2701024660,3425,3425,3425,3425,0
|
|
20230816,175600,2701024660,3425,3425,3425,3425,0
|
|
20230816,175500,2701024660,3425,3425,3425,3425,0
|
|
20230816,175400,2701024660,3425,3425,3425,3425,0
|
|
20230816,175300,2701024660,3425,3425,3425,3425,0
|
|
20230816,175200,2701024660,3425,3425,3425,3425,0
|
|
20230816,175100,2701024660,3425,3425,3425,3425,0
|
|
20230816,175000,2701024660,3425,3425,3425,3425,14855
|
|
20230816,174900,2701024660,3425,3425,3425,3425,0
|
|
20230816,174800,2701024660,3425,3425,3425,3425,0
|
|
20230816,174700,2701024660,3425,3425,3425,3425,0
|
|
20230816,174600,2701024660,3425,3425,3425,3425,0
|
|
20230816,174500,2701024660,3425,3425,3425,3425,0
|
|
20230816,174400,2701024660,3425,3425,3425,3425,0
|
|
20230816,174300,2701024660,3425,3425,3425,3425,0
|
|
20230816,174200,2701024660,3425,3425,3425,3425,0
|
|
20230816,174100,2701024660,3425,3425,3425,3425,0
|
|
20230816,174000,2701024660,3425,3425,3425,3425,0
|
|
20230816,173900,2701024660,3425,3425,3425,3425,0
|
|
20230816,173800,2701024660,3425,3425,3425,3425,0
|
|
20230816,173700,2701024660,3425,3425,3425,3425,0
|
|
20230816,173600,2701024660,3425,3425,3425,3425,0
|
|
20230816,173500,2701024660,3425,3425,3425,3425,0
|
|
20230816,173400,2701024660,3425,3425,3425,3425,0
|
|
20230816,173300,2701024660,3425,3425,3425,3425,0
|
|
20230816,173200,2701024660,3425,3425,3425,3425,0
|
|
20230816,173100,2701024660,3425,3425,3425,3425,0
|
|
20230816,173000,2701024660,3425,3425,3425,3425,0
|
|
20230816,172900,2701024660,3425,3425,3425,3425,0
|
|
20230816,172800,2701024660,3425,3425,3425,3425,0
|
|
20230816,172700,2701024660,3425,3425,3425,3425,0
|
|
20230816,172600,2701024660,3425,3425,3425,3425,0
|
|
20230816,172500,2701024660,3425,3425,3425,3425,0
|
|
20230816,172400,2701024660,3425,3425,3425,3425,0
|
|
20230816,172300,2701024660,3425,3425,3425,3425,0
|
|
20230816,172200,2701024660,3425,3425,3425,3425,0
|
|
20230816,172100,2701024660,3425,3425,3425,3425,0
|
|
20230816,172000,2701024660,3425,3425,3425,3425,14855
|
|
20230816,171900,2701024660,3425,3425,3425,3425,0
|
|
20230816,171800,2701024660,3425,3425,3425,3425,0
|
|
20230816,171700,2701024660,3425,3425,3425,3425,0
|
|
20230816,171600,2701024660,3425,3425,3425,3425,0
|
|
20230816,171500,2701024660,3425,3425,3425,3425,0
|
|
20230816,171400,2701024660,3425,3425,3425,3425,0
|
|
20230816,171300,2701024660,3425,3425,3425,3425,0
|
|
20230816,171200,2701024660,3425,3425,3425,3425,0
|
|
20230816,171100,2701024660,3425,3425,3425,3425,0
|
|
20230816,171000,2701024660,3425,3425,3425,3425,0
|
|
20230816,170900,2701024660,3425,3425,3425,3425,0
|
|
20230816,170800,2701024660,3425,3425,3425,3425,0
|
|
20230816,170700,2701024660,3425,3425,3425,3425,0
|
|
20230816,170600,2701024660,3425,3425,3425,3425,0
|
|
20230816,170500,2701024660,3425,3425,3425,3425,0
|
|
20230816,170400,2701024660,3425,3425,3425,3425,0
|
|
20230816,170300,2701024660,3425,3425,3425,3425,0
|
|
20230816,170200,2701024660,3425,3425,3425,3425,0
|
|
20230816,170100,2701024660,3425,3425,3425,3425,0
|
|
20230816,170000,2701024660,3425,3425,3425,3425,0
|
|
20230816,165900,2701024660,3425,3425,3425,3425,0
|
|
20230816,165800,2701024660,3425,3425,3425,3425,0
|
|
20230816,165700,2701024660,3425,3425,3425,3425,0
|
|
20230816,165600,2701024660,3425,3425,3425,3425,0
|
|
20230816,165500,2701024660,3425,3425,3425,3425,0
|
|
20230816,165400,2701024660,3425,3425,3425,3425,0
|
|
20230816,165300,2701024660,3425,3425,3425,3425,0
|
|
20230816,165200,2701024660,3425,3425,3425,3425,0
|
|
20230816,165100,2701024660,3425,3425,3425,3425,0
|
|
20230816,165000,2701024660,3425,3425,3425,3425,14855
|
|
20230816,164900,2701024660,3425,3425,3425,3425,0
|
|
20230816,164800,2701024660,3425,3425,3425,3425,0
|
|
20230816,164700,2701024660,3425,3425,3425,3425,0
|
|
20230816,164600,2701024660,3425,3425,3425,3425,0
|
|
20230816,164500,2701024660,3425,3425,3425,3425,0
|
|
20230816,164400,2701024660,3425,3425,3425,3425,0
|
|
20230816,164300,2701024660,3425,3425,3425,3425,0
|
|
20230816,164200,2701024660,3425,3425,3425,3425,0
|
|
20230816,164100,2701024660,3425,3425,3425,3425,0
|
|
20230816,164000,2701024660,3425,3425,3425,3425,0
|
|
20230816,163900,2701024660,3425,3425,3425,3425,0
|
|
20230816,163800,2701024660,3425,3425,3425,3425,0
|
|
20230816,163700,2701024660,3425,3425,3425,3425,0
|
|
20230816,163600,2701024660,3425,3425,3425,3425,0
|
|
20230816,163500,2701024660,3425,3425,3425,3425,0
|
|
20230816,163400,2701024660,3425,3425,3425,3425,0
|
|
20230816,163300,2701024660,3425,3425,3425,3425,0
|
|
20230816,163200,2701024660,3425,3425,3425,3425,0
|
|
20230816,163100,2701024660,3425,3425,3425,3425,0
|
|
20230816,163000,2701024660,3425,3425,3425,3425,0
|
|
20230816,162900,2701024660,3425,3425,3425,3425,0
|
|
20230816,162800,2701024660,3425,3425,3425,3425,0
|
|
20230816,162700,2701024660,3425,3425,3425,3425,0
|
|
20230816,162600,2701024660,3425,3425,3425,3425,0
|
|
20230816,162500,2701024660,3425,3425,3425,3425,0
|
|
20230816,162400,2701024660,3425,3425,3425,3425,0
|
|
20230816,162300,2701024660,3425,3425,3425,3425,0
|
|
20230816,162200,2701024660,3425,3425,3425,3425,0
|
|
20230816,162100,2701024660,3425,3425,3425,3425,0
|
|
20230816,162000,2701024660,3425,3425,3425,3425,14855
|
|
20230816,161900,2701024660,3425,3425,3425,3425,0
|
|
20230816,161800,2701024660,3425,3425,3425,3425,0
|
|
20230816,161700,2701024660,3425,3425,3425,3425,0
|
|
20230816,161600,2701024660,3425,3425,3425,3425,0
|
|
20230816,161500,2701024660,3425,3425,3425,3425,0
|
|
20230816,161400,2701024660,3425,3425,3425,3425,0
|
|
20230816,161300,2701024660,3425,3425,3425,3425,0
|
|
20230816,161200,2701024660,3425,3425,3425,3425,0
|
|
20230816,161100,2701024660,3425,3425,3425,3425,0
|
|
20230816,161000,2701024660,3425,3425,3425,3425,0
|
|
20230816,160900,2701024660,3425,3425,3425,3425,0
|
|
20230816,160800,2701024660,3425,3425,3425,3425,0
|
|
20230816,160700,2701024660,3425,3425,3425,3425,0
|
|
20230816,160600,2701024660,3425,3425,3425,3425,0
|
|
20230816,160500,2701024660,3425,3425,3425,3425,0
|
|
20230816,160400,2701024660,3425,3425,3425,3425,0
|
|
20230816,160300,2701024660,3425,3425,3425,3425,0
|
|
20230816,160200,2701024660,3425,3425,3425,3425,0
|
|
20230816,160100,2701024660,3425,3425,3425,3425,0
|
|
20230816,160000,2701024660,3425,3425,3425,3425,0
|
|
20230816,155900,2701024660,3425,3425,3425,3425,0
|
|
20230816,155800,2701024660,3425,3425,3425,3425,0
|
|
20230816,155700,2701024660,3425,3425,3425,3425,0
|
|
20230816,155600,2701024660,3425,3425,3425,3425,0
|
|
20230816,155500,2701024660,3425,3425,3425,3425,0
|
|
20230816,155400,2701024660,3425,3425,3425,3425,0
|
|
20230816,155300,2701024660,3425,3425,3425,3425,0
|
|
20230816,155200,2701024660,3425,3425,3425,3425,0
|
|
20230816,155100,2701024660,3425,3425,3425,3425,0
|
|
20230816,155000,2701024660,3425,3425,3425,3425,14855
|
|
20230816,154900,2701024660,3425,3425,3425,3425,0
|
|
20230816,154800,2701024660,3425,3425,3425,3425,0
|
|
20230816,154700,2701024660,3425,3425,3425,3425,0
|
|
20230816,154600,2701024660,3425,3425,3425,3425,0
|
|
20230816,154500,2701024660,3425,3425,3425,3425,0
|
|
20230816,154400,2701024660,3425,3425,3425,3425,0
|
|
20230816,154300,2701024660,3425,3425,3425,3425,0
|
|
20230816,154200,2701024660,3425,3425,3425,3425,0
|
|
20230816,154100,2701024660,3425,3425,3425,3425,0
|
|
20230816,154000,2701024660,3425,3425,3425,3425,0
|
|
20230816,153900,2701024660,3425,3425,3425,3425,0
|
|
20230816,153800,2701024660,3425,3425,3425,3425,0
|
|
20230816,153700,2701024660,3425,3425,3425,3425,0
|
|
20230816,153600,2701024660,3425,3425,3425,3425,0
|
|
20230816,153500,2701024660,3425,3425,3425,3425,0
|
|
20230816,153400,2701024660,3425,3425,3425,3425,0
|
|
20230816,153300,2701024660,3425,3425,3425,3425,0
|
|
20230816,153200,2701024660,3425,3425,3425,3425,0
|
|
20230816,153100,2701024660,3425,3425,3425,3425,0
|
|
20230816,153000,2701024660,3425,3425,3425,3425,14855
|
|
20230816,152900,2650146285,3415,3415,3415,3415,0
|
|
20230816,152800,2650146285,3415,3415,3415,3415,0
|
|
20230816,152700,2650146285,3415,3415,3415,3415,0
|
|
20230816,152600,2650146285,3415,3415,3415,3415,0
|
|
20230816,152500,2650146285,3415,3415,3415,3415,0
|
|
20230816,152400,2650146285,3415,3415,3415,3415,0
|
|
20230816,152300,2650146285,3415,3415,3415,3415,0
|
|
20230816,152200,2650146285,3415,3415,3415,3415,0
|
|
20230816,152100,2650146285,3415,3415,3415,3415,0
|
|
20230816,152000,2650146285,3415,3415,3415,3415,0
|
|
20230816,151900,2650146285,3415,3420,3420,3415,5233
|
|
20230816,151800,2632262245,3420,3410,3420,3410,3972
|
|
20230816,151700,2618701520,3415,3410,3415,3410,201
|
|
20230816,151600,2618015270,3410,3410,3410,3405,2188
|
|
20230816,151500,2610554200,3405,3410,3410,3405,1387
|
|
20230816,151400,2605824560,3410,3410,3415,3405,260
|
|
20230816,151300,2604937840,3405,3405,3405,3405,208
|
|
20230816,151200,2604229600,3405,3410,3415,3405,297
|
|
20230816,151100,2603215575,3405,3400,3415,3400,1613
|
|
20230816,151000,2597715160,3400,3405,3405,3400,175
|
|
20230816,150900,2597119315,3405,3410,3410,3405,450
|
|
20230816,150800,2595585945,3405,3395,3405,3390,2467
|
|
20230816,150700,2587196395,3390,3395,3400,3390,1840
|
|
20230816,150600,2580952825,3400,3400,3415,3390,5540
|
|
20230816,150500,2562154285,3415,3400,3415,3395,11570
|
|
20230816,150400,2522833100,3400,3395,3400,3395,1320
|
|
20230816,150300,2518351680,3405,3390,3405,3385,13194
|
|
20230816,150200,2473595535,3385,3395,3400,3385,4761
|
|
20230816,150100,2457473660,3385,3395,3395,3385,6782
|
|
20230816,150000,2434497310,3390,3415,3420,3390,5064
|
|
20230816,145900,2417268160,3415,3405,3415,3405,2855
|
|
20230816,145800,2407528055,3405,3405,3405,3400,10477
|
|
20230816,145700,2371893875,3410,3410,3420,3405,468
|
|
20230816,145600,2370296420,3410,3405,3420,3405,584
|
|
20230816,145500,2368302375,3410,3405,3410,3405,1868
|
|
20230816,145400,2361941800,3405,3415,3420,3405,233
|
|
20230816,145300,2361145025,3420,3405,3420,3405,1779
|
|
20230816,145200,2355078355,3405,3410,3415,3405,3392
|
|
20230816,145100,2343522125,3410,3415,3415,3410,438
|
|
20230816,145000,2342026695,3415,3410,3420,3410,2315
|
|
20230816,144900,2334121500,3415,3405,3415,3400,2216
|
|
20230816,144800,2326560005,3400,3400,3400,3400,4398
|
|
20230816,144700,2311606805,3400,3405,3405,3390,12390
|
|
20230816,144600,2269494985,3405,3410,3410,3405,10
|
|
20230816,144500,2269460930,3410,3405,3410,3400,1525
|
|
20230816,144400,2264270450,3405,3405,3405,3400,726
|
|
20230816,144300,2261801415,3400,3410,3410,3400,6105
|
|
20230816,144200,2240994360,3415,3410,3420,3410,192
|
|
20230816,144100,2240338690,3415,3415,3415,3410,7
|
|
20230816,144000,2240314810,3410,3410,3415,3410,3511
|
|
20230816,143900,2228342280,3410,3410,3410,3410,135
|
|
20230816,143800,2227881930,3410,3410,3415,3410,185
|
|
20230816,143700,2227250185,3410,3410,3415,3410,1009
|
|
20230816,143600,2223809490,3410,3410,3410,3410,9
|
|
20230816,143500,2223778800,3410,3415,3415,3410,6
|
|
20230816,143400,2223758335,3410,3415,3415,3405,1015
|
|
20230816,143300,2220297930,3415,3415,3415,3415,6
|
|
20230816,143200,2220277440,3415,3420,3420,3415,167
|
|
20230816,143100,2219706335,3415,3415,3415,3415,5
|
|
20230816,143000,2219689260,3415,3420,3425,3415,518
|
|
20230816,142900,2217918165,3425,3420,3425,3420,146
|
|
20230816,142800,2217418380,3425,3425,3425,3425,0
|
|
20230816,142700,2217418380,3425,3425,3425,3420,202
|
|
20230816,142600,2216727530,3420,3420,3420,3420,983
|
|
20230816,142500,2213365670,3425,3425,3425,3420,220
|
|
20230816,142400,2212613170,3425,3425,3425,3425,1
|
|
20230816,142300,2212609745,3425,3425,3425,3420,3
|
|
20230816,142200,2212599475,3420,3420,3420,3420,310
|
|
20230816,142100,2211539275,3430,3430,3430,3430,0
|
|
20230816,142000,2211539275,3430,3425,3430,3420,260
|
|
20230816,141900,2210648035,3430,3430,3430,3430,2
|
|
20230816,141800,2210641175,3430,3430,3430,3430,1
|
|
20230816,141700,2210637745,3430,3425,3430,3420,87
|
|
20230816,141600,2210339980,3420,3425,3425,3420,2212
|
|
20230816,141500,2202768880,3425,3425,3425,3425,3291
|
|
20230816,141400,2191497205,3425,3425,3425,3425,24
|
|
20230816,141300,2191415005,3430,3425,3430,3425,219
|
|
20230816,141200,2190664925,3430,3425,3430,3425,3108
|
|
20230816,141100,2180020020,3430,3425,3430,3425,8839
|
|
20230816,141000,2149746090,3425,3425,3425,3425,40
|
|
20230816,140900,2149609090,3425,3410,3425,3410,2791
|
|
20230816,140800,2140083440,3415,3415,3425,3415,4025
|
|
20230816,140700,2126337180,3420,3420,3425,3420,1091
|
|
20230816,140600,2122605915,3425,3420,3430,3420,504
|
|
20230816,140500,2120882210,3430,3430,3430,3410,3
|
|
20230816,140400,2120871940,3410,3430,3430,3410,2418
|
|
20230816,140300,2112604500,3415,3410,3430,3390,7266
|
|
20230816,140200,2087804935,3410,3400,3410,3395,2523
|
|
20230816,140100,2079226925,3410,3405,3410,3385,3186
|
|
20230816,140000,2068425845,3415,3410,3415,3405,1759
|
|
20230816,135900,2062428650,3410,3410,3410,3405,212
|
|
20230816,135800,2061705780,3405,3410,3410,3405,399
|
|
20230816,135700,2060345940,3410,3410,3410,3380,22603
|
|
20230816,135600,1983710400,3410,3410,3410,3410,1
|
|
20230816,135500,1983706990,3410,3410,3410,3400,3159
|
|
20230816,135400,1972962800,3405,3405,3410,3400,2908
|
|
20230816,135300,1963068815,3405,3405,3410,3405,1042
|
|
20230816,135200,1959520745,3410,3405,3410,3405,19
|
|
20230816,135100,1959456040,3410,3405,3410,3405,367
|
|
20230816,135000,1958206245,3410,3410,3410,3405,78
|
|
20230816,134900,1957940645,3405,3415,3415,3405,573
|
|
20230816,134800,1955989505,3420,3420,3420,3415,1501
|
|
20230816,134700,1950859320,3420,3420,3420,3420,0
|
|
20230816,134600,1950859320,3420,3420,3420,3420,1
|
|
20230816,134500,1950855900,3405,3410,3420,3405,1261
|
|
20230816,134400,1946557870,3420,3410,3420,3410,262
|
|
20230816,134300,1945662930,3420,3410,3420,3410,97
|
|
20230816,134200,1945332120,3410,3410,3410,3410,306
|
|
20230816,134100,1944288660,3420,3420,3420,3420,3
|
|
20230816,134000,1944278400,3420,3420,3420,3420,480
|
|
20230816,133900,1942636800,3420,3415,3420,3415,893
|
|
20230816,133800,1939587195,3420,3420,3420,3415,58
|
|
20230816,133700,1939389050,3420,3410,3420,3410,331
|
|
20230816,133600,1938258650,3410,3410,3410,3410,0
|
|
20230816,133500,1938258650,3410,3410,3410,3405,1648
|
|
20230816,133400,1932640450,3410,3415,3420,3410,1311
|
|
20230816,133300,1928163600,3425,3425,3425,3425,0
|
|
20230816,133200,1928163600,3425,3415,3425,3415,2272
|
|
20230816,133100,1920394615,3415,3415,3415,3415,58
|
|
20230816,133000,1920196545,3415,3415,3415,3415,55
|
|
20230816,132900,1920008720,3415,3415,3415,3415,26
|
|
20230816,132800,1919919930,3415,3415,3415,3410,33
|
|
20230816,132700,1919807245,3415,3415,3415,3415,10
|
|
20230816,132600,1919773095,3415,3415,3415,3415,0
|
|
20230816,132500,1919773095,3415,3415,3415,3415,1
|
|
20230816,132400,1919769680,3415,3410,3415,3410,35
|
|
20230816,132300,1919650320,3410,3415,3415,3410,929
|
|
20230816,132200,1916477845,3420,3420,3420,3420,1
|
|
20230816,132100,1916474425,3420,3420,3420,3420,10
|
|
20230816,132000,1916440225,3420,3420,3420,3410,5033
|
|
20230816,131900,1899277365,3420,3420,3420,3420,2
|
|
20230816,131800,1899270525,3420,3420,3420,3420,10
|
|
20230816,131700,1899236325,3420,3420,3420,3420,1
|
|
20230816,131600,1899232905,3415,3410,3420,3395,4010
|
|
20230816,131500,1885600950,3425,3420,3425,3410,232
|
|
20230816,131400,1884809365,3420,3420,3420,3420,1
|
|
20230816,131300,1884805945,3395,3410,3410,3395,7000
|
|
20230816,131200,1861012480,3435,3420,3435,3400,10021
|
|
20230816,131100,1826890680,3435,3435,3435,3435,1
|
|
20230816,131000,1826887245,3420,3435,3440,3420,9356
|
|
20230816,130900,1794812470,3440,3440,3440,3440,0
|
|
20230816,130800,1794812470,3440,3435,3445,3435,652
|
|
20230816,130700,1792572285,3435,3435,3435,3435,258
|
|
20230816,130600,1791686055,3435,3435,3435,3435,242
|
|
20230816,130500,1790854785,3440,3440,3440,3440,100
|
|
20230816,130400,1790510785,3445,3445,3445,3445,0
|
|
20230816,130300,1790510785,3445,3445,3445,3445,1
|
|
20230816,130200,1790507340,3440,3445,3445,3440,2356
|
|
20230816,130100,1782391170,3445,3445,3445,3445,61
|
|
20230816,130000,1782181025,3445,3430,3445,3430,139
|
|
20230816,125900,1781702620,3445,3450,3450,3445,790
|
|
20230816,125800,1778980710,3450,3445,3450,3445,2269
|
|
20230816,125700,1771156810,3445,3430,3445,3430,49
|
|
20230816,125600,1770988725,3445,3445,3445,3445,3547
|
|
20230816,125500,1758769310,3445,3445,3445,3445,1
|
|
20230816,125400,1758765865,3445,3445,3445,3445,0
|
|
20230816,125300,1758765865,3445,3445,3445,3445,0
|
|
20230816,125200,1758765865,3445,3445,3445,3445,0
|
|
20230816,125100,1758765865,3445,3440,3445,3420,644
|
|
20230816,125000,1756559380,3440,3430,3440,3420,501
|
|
20230816,124900,1754844430,3445,3430,3445,3430,101
|
|
20230816,124800,1754497985,3445,3445,3445,3445,1501
|
|
20230816,124700,1749327040,3445,3445,3445,3445,1
|
|
20230816,124600,1749323595,3440,3440,3440,3440,200
|
|
20230816,124500,1748635595,3450,3450,3450,3450,0
|
|
20230816,124400,1748635595,3450,3440,3450,3420,2002
|
|
20230816,124300,1741756720,3450,3450,3450,3440,859
|
|
20230816,124200,1738801190,3450,3450,3450,3450,343
|
|
20230816,124100,1737617840,3450,3450,3450,3450,1000
|
|
20230816,124000,1734167840,3450,3445,3450,3445,1008
|
|
20230816,123900,1730694675,3445,3445,3445,3445,14
|
|
20230816,123800,1730646445,3445,3445,3445,3445,219
|
|
20230816,123700,1729891990,3445,3445,3445,3445,52
|
|
20230816,123600,1729712850,3445,3445,3445,3445,1
|
|
20230816,123500,1729709405,3440,3440,3440,3440,140
|
|
20230816,123400,1729227805,3445,3445,3445,3445,1
|
|
20230816,123300,1729224360,3445,3445,3445,3445,9
|
|
20230816,123200,1729193355,3445,3435,3445,3420,1215
|
|
20230816,123100,1725032015,3435,3435,3435,3435,87
|
|
20230816,123000,1724733170,3445,3435,3445,3435,7
|
|
20230816,122900,1724709085,3435,3440,3440,3435,700
|
|
20230816,122800,1722303470,3450,3440,3450,3440,431
|
|
20230816,122700,1720820520,3450,3445,3450,3445,540
|
|
20230816,122600,1718960180,3445,3445,3445,3440,1712
|
|
20230816,122500,1713070840,3445,3445,3445,3445,892
|
|
20230816,122400,1709997900,3445,3440,3445,3440,383
|
|
20230816,122300,1708680375,3445,3450,3450,3445,1349
|
|
20230816,122200,1704033055,3450,3450,3450,3450,2201
|
|
20230816,122100,1696439605,3455,3450,3455,3450,2412
|
|
20230816,122000,1688114285,3445,3445,3450,3445,3637
|
|
20230816,121900,1675577310,3440,3440,3440,3440,641
|
|
20230816,121800,1673372270,3440,3440,3440,3440,1027
|
|
20230816,121700,1669839390,3435,3435,3435,3435,0
|
|
20230816,121600,1669839390,3435,3435,3435,3435,3632
|
|
20230816,121500,1657363470,3430,3420,3430,3420,1550
|
|
20230816,121400,1652047970,3420,3425,3425,3415,1004
|
|
20230816,121300,1648614260,3425,3425,3425,3425,60
|
|
20230816,121200,1648408760,3425,3430,3435,3425,901
|
|
20230816,121100,1645321865,3435,3435,3435,3435,0
|
|
20230816,121000,1645321865,3435,3430,3435,3430,780
|
|
20230816,120900,1642646460,3435,3435,3435,3435,6
|
|
20230816,120800,1642625850,3430,3435,3435,3430,311
|
|
20230816,120700,1641557570,3435,3440,3440,3435,251
|
|
20230816,120600,1640694735,3440,3435,3440,3430,3713
|
|
20230816,120500,1627940830,3430,3425,3430,3425,2990
|
|
20230816,120400,1617698385,3435,3430,3435,3430,284
|
|
20230816,120300,1616724210,3425,3430,3430,3425,2136
|
|
20230816,120200,1609408405,3425,3425,3425,3425,1001
|
|
20230816,120100,1605979980,3425,3420,3425,3420,4329
|
|
20230816,120000,1591172785,3415,3405,3415,3405,1270
|
|
20230816,115900,1586839245,3415,3415,3415,3415,0
|
|
20230816,115800,1586839245,3415,3410,3415,3410,1875
|
|
20230816,115700,1580442025,3395,3400,3400,3395,4042
|
|
20230816,115600,1566711795,3400,3400,3405,3400,2239
|
|
20230816,115500,1559094000,3400,3400,3400,3400,792
|
|
20230816,115400,1556401200,3400,3400,3400,3400,798
|
|
20230816,115300,1553688000,3400,3405,3405,3400,2299
|
|
20230816,115200,1545871395,3400,3400,3400,3395,1496
|
|
20230816,115100,1540787495,3400,3400,3405,3400,1901
|
|
20230816,115000,1534323045,3400,3405,3405,3400,2842
|
|
20230816,114900,1524655730,3405,3405,3410,3405,208
|
|
20230816,114800,1523946640,3410,3405,3410,3405,731
|
|
20230816,114700,1521456730,3410,3405,3410,3405,125
|
|
20230816,114600,1521031100,3405,3405,3410,3405,906
|
|
20230816,114500,1517944270,3410,3410,3410,3400,2495
|
|
20230816,114400,1509445560,3410,3410,3410,3410,100
|
|
20230816,114300,1509104560,3410,3405,3410,3405,90
|
|
20230816,114200,1508798105,3405,3405,3405,3405,106
|
|
20230816,114100,1508437175,3410,3400,3410,3400,2418
|
|
20230816,114000,1500192275,3400,3400,3400,3400,552
|
|
20230816,113900,1498315475,3410,3400,3410,3400,101
|
|
20230816,113800,1497972065,3410,3410,3410,3400,93
|
|
20230816,113700,1497655130,3410,3405,3410,3405,501
|
|
20230816,113600,1495948265,3400,3400,3400,3400,2001
|
|
20230816,113500,1489144865,3405,3400,3405,3400,1158
|
|
20230816,113400,1485207370,3400,3400,3400,3400,100
|
|
20230816,113300,1484867370,3400,3400,3400,3400,5000
|
|
20230816,113200,1467867370,3400,3400,3400,3400,256
|
|
20230816,113100,1466996970,3405,3405,3405,3405,4
|
|
20230816,113000,1466983350,3405,3400,3405,3400,1323
|
|
20230816,112900,1462478595,3400,3410,3410,3400,588
|
|
20230816,112800,1460478395,3405,3410,3410,3400,1856
|
|
20230816,112700,1454161805,3405,3405,3405,3405,453
|
|
20230816,112600,1452619340,3405,3405,3405,3400,375
|
|
20230816,112500,1451342840,3405,3405,3405,3405,390
|
|
20230816,112400,1450014890,3410,3410,3410,3410,47
|
|
20230816,112300,1449854620,3400,3400,3400,3400,584
|
|
20230816,112200,1447869020,3400,3400,3400,3400,465
|
|
20230816,112100,1446288020,3400,3400,3400,3400,140
|
|
20230816,112000,1445812020,3400,3400,3400,3395,633
|
|
20230816,111900,1443662040,3395,3400,3400,3395,1256
|
|
20230816,111800,1439397140,3400,3410,3410,3400,1324
|
|
20230816,111700,1434894855,3400,3405,3410,3400,121
|
|
20230816,111600,1434482825,3400,3400,3400,3400,0
|
|
20230816,111500,1434482825,3400,3400,3400,3400,332
|
|
20230816,111400,1433354025,3405,3400,3405,3400,17
|
|
20230816,111300,1433296220,3400,3400,3400,3400,1904
|
|
20230816,111200,1426822620,3400,3400,3400,3400,0
|
|
20230816,111100,1426822620,3400,3410,3410,3400,2001
|
|
20230816,111000,1420019210,3400,3390,3405,3390,6922
|
|
20230816,110900,1396483030,3400,3400,3400,3390,6250
|
|
20230816,110800,1375270165,3400,3410,3410,3400,5020
|
|
20230816,110700,1358193780,3405,3410,3410,3405,409
|
|
20230816,110600,1356799160,3410,3415,3415,3410,2
|
|
20230816,110500,1356792335,3415,3415,3415,3415,0
|
|
20230816,110400,1356792335,3415,3415,3415,3415,50
|
|
20230816,110300,1356621585,3410,3410,3410,3410,0
|
|
20230816,110200,1356621585,3410,3415,3415,3410,530
|
|
20230816,110100,1354814265,3415,3415,3415,3410,317
|
|
20230816,110000,1353733110,3410,3405,3415,3405,69
|
|
20230816,105900,1353497880,3405,3400,3405,3400,71
|
|
20230816,105800,1353256185,3415,3415,3420,3405,1171
|
|
20230816,105700,1349266625,3420,3420,3420,3410,22
|
|
20230816,105600,1349191490,3420,3415,3420,3405,1024
|
|
20230816,105500,1345704520,3415,3415,3415,3415,7
|
|
20230816,105400,1345680615,3415,3405,3415,3405,195
|
|
20230816,105300,1345016630,3405,3400,3405,3400,2000
|
|
20230816,105200,1338211630,3400,3400,3400,3400,535
|
|
20230816,105100,1336392630,3400,3420,3420,3400,1033
|
|
20230816,105000,1332877320,3420,3420,3420,3420,0
|
|
20230816,104900,1332877320,3420,3420,3420,3420,3
|
|
20230816,104800,1332867060,3420,3420,3420,3420,7
|
|
20230816,104700,1332843120,3420,3405,3420,3405,61
|
|
20230816,104600,1332634515,3400,3405,3405,3400,1230
|
|
20230816,104500,1328450795,3425,3425,3425,3425,1
|
|
20230816,104400,1328447370,3425,3410,3425,3400,5260
|
|
20230816,104300,1310529875,3415,3415,3415,3415,1300
|
|
20230816,104200,1306090375,3430,3420,3430,3415,1458
|
|
20230816,104100,1301103290,3430,3430,3430,3430,5
|
|
20230816,104000,1301086140,3435,3425,3435,3420,1823
|
|
20230816,103900,1294850970,3425,3425,3430,3425,3176
|
|
20230816,103800,1283968655,3425,3425,3425,3425,29
|
|
20230816,103700,1283869330,3430,3430,3430,3430,3
|
|
20230816,103600,1283859040,3430,3430,3430,3430,5
|
|
20230816,103500,1283841890,3430,3425,3430,3425,29
|
|
20230816,103400,1283742495,3425,3425,3425,3425,26
|
|
20230816,103300,1283653445,3430,3425,3430,3425,116
|
|
20230816,103200,1283256140,3425,3425,3425,3425,659
|
|
20230816,103100,1280999065,3420,3420,3425,3420,132
|
|
20230816,103000,1280547615,3420,3420,3420,3420,2
|
|
20230816,102900,1280540775,3420,3420,3420,3420,300
|
|
20230816,102800,1279514775,3420,3415,3430,3415,1407
|
|
20230816,102700,1274703130,3415,3410,3415,3410,830
|
|
20230816,102600,1271868900,3410,3405,3410,3400,1683
|
|
20230816,102500,1266134805,3405,3405,3405,3400,602
|
|
20230816,102400,1264087625,3405,3405,3405,3385,6034
|
|
20230816,102300,1243625475,3400,3400,3400,3400,1173
|
|
20230816,102200,1239637275,3400,3400,3400,3390,1400
|
|
20230816,102100,1234879775,3405,3395,3405,3390,76
|
|
20230816,102000,1234622115,3385,3405,3405,3385,14989
|
|
20230816,101900,1183818125,3395,3405,3405,3395,2772
|
|
20230816,101800,1174403360,3400,3405,3405,3400,293
|
|
20230816,101700,1173407050,3405,3415,3415,3405,658
|
|
20230816,101600,1171166055,3410,3415,3415,3410,626
|
|
20230816,101500,1169030970,3420,3415,3420,3415,748
|
|
20230816,101400,1166473775,3415,3420,3420,3410,635
|
|
20230816,101300,1164302310,3420,3410,3420,3410,113
|
|
20230816,101200,1163915950,3415,3415,3415,3415,1298
|
|
20230816,101100,1159483280,3415,3415,3415,3415,1
|
|
20230816,101000,1159479865,3410,3410,3415,3410,5472
|
|
20230816,100900,1140819340,3410,3420,3420,3410,61
|
|
20230816,100800,1140611220,3410,3415,3420,3410,327
|
|
20230816,100700,1139496035,3405,3405,3420,3400,1380
|
|
20230816,100600,1134793550,3400,3400,3420,3395,1052
|
|
20230816,100500,1131217530,3395,3400,3400,3395,1280
|
|
20230816,100400,1126870140,3395,3395,3400,3395,6245
|
|
20230816,100300,1105668290,3395,3400,3400,3395,250
|
|
20230816,100200,1104818520,3420,3405,3420,3395,11154
|
|
20230816,100100,1066779090,3405,3405,3405,3405,0
|
|
20230816,100000,1066779090,3405,3405,3405,3405,0
|
|
20230816,095900,1066779090,3405,3410,3410,3405,160
|
|
20230816,095800,1066234120,3410,3410,3410,3410,76
|
|
20230816,095700,1065974960,3400,3400,3410,3400,847
|
|
20230816,095600,1063095110,3400,3400,3400,3400,20
|
|
20230816,095500,1063027110,3410,3395,3410,3395,254
|
|
20230816,095400,1062164765,3395,3400,3400,3390,10193
|
|
20230816,095300,1027564065,3400,3400,3400,3400,1025
|
|
20230816,095200,1024079065,3400,3400,3410,3400,1247
|
|
20230816,095100,1019839255,3400,3405,3405,3400,5963
|
|
20230816,095000,999554710,3410,3410,3410,3410,263
|
|
20230816,094900,998657880,3405,3405,3405,3405,642
|
|
20230816,094800,996471870,3405,3405,3405,3400,97
|
|
20230816,094700,996141620,3400,3405,3405,3400,1461
|
|
20230816,094600,991170440,3405,3405,3405,3405,300
|
|
20230816,094500,990148940,3405,3400,3405,3400,627
|
|
20230816,094400,988016990,3395,3410,3410,3395,10445
|
|
20230816,094300,952483225,3410,3420,3420,3410,11
|
|
20230816,094200,952445615,3420,3420,3420,3420,1338
|
|
20230816,094100,947869655,3420,3440,3440,3420,852
|
|
20230816,094000,944941795,3440,3440,3440,3420,1096
|
|
20230816,093900,941173755,3425,3425,3440,3420,1754
|
|
20230816,093800,935158050,3420,3405,3430,3400,2644
|
|
20230816,093700,926138485,3400,3405,3405,3400,2229
|
|
20230816,093600,918558990,3410,3405,3410,3400,1133
|
|
20230816,093500,914703070,3400,3415,3415,3400,5803
|
|
20230816,093400,894949005,3415,3415,3420,3410,4632
|
|
20230816,093300,879130590,3415,3415,3420,3410,2305
|
|
20230816,093200,871256345,3410,3410,3415,3410,2098
|
|
20230816,093100,864102155,3410,3410,3415,3410,753
|
|
20230816,093000,861532225,3410,3405,3410,3405,2592
|
|
20230816,092900,852700790,3405,3410,3410,3405,163
|
|
20230816,092800,852145715,3410,3405,3410,3405,1498
|
|
20230816,092700,847045020,3405,3410,3410,3400,396
|
|
20230816,092600,845695480,3410,3405,3415,3405,1329
|
|
20230816,092500,841167020,3405,3400,3405,3400,1225
|
|
20230816,092400,837000090,3405,3400,3405,3400,1033
|
|
20230816,092300,833487735,3400,3400,3400,3395,71
|
|
20230816,092200,833246565,3400,3390,3400,3390,3048
|
|
20230816,092100,822889365,3390,3400,3400,3390,6551
|
|
20230816,092000,800656330,3400,3400,3405,3400,3043
|
|
20230816,091900,790306875,3395,3395,3400,3395,3780
|
|
20230816,091800,777464910,3400,3400,3400,3395,519
|
|
20230816,091700,775700355,3400,3395,3400,3395,2937
|
|
20230816,091600,765724410,3395,3400,3400,3395,11561
|
|
20230816,091500,726427195,3400,3410,3410,3400,3280
|
|
20230816,091400,715252180,3410,3400,3410,3395,3144
|
|
20230816,091300,704562470,3400,3385,3405,3380,9064
|
|
20230816,091200,673846140,3385,3385,3400,3385,24612
|
|
20230816,091100,590401910,3375,3375,3390,3375,15666
|
|
20230816,091000,537487320,3380,3385,3390,3380,18541
|
|
20230816,090900,474731060,3385,3400,3410,3385,16124
|
|
20230816,090800,420049690,3395,3410,3410,3395,17553
|
|
20230816,090700,360328995,3405,3415,3420,3405,11765
|
|
20230816,090600,320163260,3415,3435,3450,3415,18246
|
|
20230816,090500,257572855,3435,3450,3450,3435,3591
|
|
20230816,090400,245230290,3450,3460,3470,3435,13547
|
|
20230816,090300,198549500,3460,3460,3480,3450,11892
|
|
20230816,090200,157412650,3460,3475,3475,3460,4276
|
|
20230816,090100,142568855,3475,3500,3500,3475,21611
|
|
20230816,090000,67035250,3500,3515,3525,3500,19003
|