594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,185100,1775990785,3490,3490,3490,3490,9620
|
|
20230821,185000,1775990785,3490,3490,3490,3490,0
|
|
20230821,184900,1775990785,3490,3490,3490,3490,0
|
|
20230821,184800,1775990785,3490,3490,3490,3490,0
|
|
20230821,184700,1775990785,3490,3490,3490,3490,0
|
|
20230821,184600,1775990785,3490,3490,3490,3490,0
|
|
20230821,184500,1775990785,3490,3490,3490,3490,0
|
|
20230821,184400,1775990785,3490,3490,3490,3490,0
|
|
20230821,184300,1775990785,3490,3490,3490,3490,0
|
|
20230821,184200,1775990785,3490,3490,3490,3490,0
|
|
20230821,184100,1775990785,3490,3490,3490,3490,0
|
|
20230821,184000,1775990785,3490,3490,3490,3490,0
|
|
20230821,183900,1775990785,3490,3490,3490,3490,0
|
|
20230821,183800,1775990785,3490,3490,3490,3490,0
|
|
20230821,183700,1775990785,3490,3490,3490,3490,0
|
|
20230821,183600,1775990785,3490,3490,3490,3490,0
|
|
20230821,183500,1775990785,3490,3490,3490,3490,0
|
|
20230821,183400,1775990785,3490,3490,3490,3490,0
|
|
20230821,183300,1775990785,3490,3490,3490,3490,0
|
|
20230821,183200,1775990785,3490,3490,3490,3490,0
|
|
20230821,183100,1775990785,3490,3490,3490,3490,0
|
|
20230821,183000,1775990785,3490,3490,3490,3490,0
|
|
20230821,182900,1775990785,3490,3490,3490,3490,0
|
|
20230821,182800,1775990785,3490,3490,3490,3490,0
|
|
20230821,182700,1775990785,3490,3490,3490,3490,0
|
|
20230821,182600,1775990785,3490,3490,3490,3490,0
|
|
20230821,182500,1775990785,3490,3490,3490,3490,0
|
|
20230821,182400,1775990785,3490,3490,3490,3490,0
|
|
20230821,182300,1775990785,3490,3490,3490,3490,0
|
|
20230821,182200,1775990785,3490,3490,3490,3490,0
|
|
20230821,182100,1775990785,3490,3490,3490,3490,9620
|
|
20230821,182000,1775990785,3490,3490,3490,3490,0
|
|
20230821,181900,1775990785,3490,3490,3490,3490,0
|
|
20230821,181800,1775990785,3490,3490,3490,3490,0
|
|
20230821,181700,1775990785,3490,3490,3490,3490,0
|
|
20230821,181600,1775990785,3490,3490,3490,3490,0
|
|
20230821,181500,1775990785,3490,3490,3490,3490,0
|
|
20230821,181400,1775990785,3490,3490,3490,3490,0
|
|
20230821,181300,1775990785,3490,3490,3490,3490,0
|
|
20230821,181200,1775990785,3490,3490,3490,3490,0
|
|
20230821,181100,1775990785,3490,3490,3490,3490,0
|
|
20230821,181000,1775990785,3490,3490,3490,3490,0
|
|
20230821,180900,1775990785,3490,3490,3490,3490,0
|
|
20230821,180800,1775990785,3490,3490,3490,3490,0
|
|
20230821,180700,1775990785,3490,3490,3490,3490,0
|
|
20230821,180600,1775990785,3490,3490,3490,3490,0
|
|
20230821,180500,1775990785,3490,3490,3490,3490,0
|
|
20230821,180400,1775990785,3490,3490,3490,3490,0
|
|
20230821,180300,1775990785,3490,3490,3490,3490,0
|
|
20230821,180200,1775990785,3490,3490,3490,3490,0
|
|
20230821,180100,1775990785,3490,3490,3490,3490,0
|
|
20230821,180000,1775990785,3490,3490,3490,3490,0
|
|
20230821,175900,1775990785,3490,3490,3490,3490,0
|
|
20230821,175800,1775990785,3490,3490,3490,3490,0
|
|
20230821,175700,1775990785,3490,3490,3490,3490,0
|
|
20230821,175600,1775990785,3490,3490,3490,3490,0
|
|
20230821,175500,1775990785,3490,3490,3490,3490,0
|
|
20230821,175400,1775990785,3490,3490,3490,3490,0
|
|
20230821,175300,1775990785,3490,3490,3490,3490,0
|
|
20230821,175200,1775990785,3490,3490,3490,3490,0
|
|
20230821,175100,1775990785,3490,3490,3490,3490,9620
|
|
20230821,175000,1775990785,3490,3490,3490,3490,0
|
|
20230821,174900,1775990785,3490,3490,3490,3490,0
|
|
20230821,174800,1775990785,3490,3490,3490,3490,0
|
|
20230821,174700,1775990785,3490,3490,3490,3490,0
|
|
20230821,174600,1775990785,3490,3490,3490,3490,0
|
|
20230821,174500,1775990785,3490,3490,3490,3490,0
|
|
20230821,174400,1775990785,3490,3490,3490,3490,0
|
|
20230821,174300,1775990785,3490,3490,3490,3490,0
|
|
20230821,174200,1775990785,3490,3490,3490,3490,0
|
|
20230821,174100,1775990785,3490,3490,3490,3490,0
|
|
20230821,174000,1775990785,3490,3490,3490,3490,0
|
|
20230821,173900,1775990785,3490,3490,3490,3490,0
|
|
20230821,173800,1775990785,3490,3490,3490,3490,0
|
|
20230821,173700,1775990785,3490,3490,3490,3490,0
|
|
20230821,173600,1775990785,3490,3490,3490,3490,0
|
|
20230821,173500,1775990785,3490,3490,3490,3490,0
|
|
20230821,173400,1775990785,3490,3490,3490,3490,0
|
|
20230821,173300,1775990785,3490,3490,3490,3490,0
|
|
20230821,173200,1775990785,3490,3490,3490,3490,0
|
|
20230821,173100,1775990785,3490,3490,3490,3490,0
|
|
20230821,173000,1775990785,3490,3490,3490,3490,0
|
|
20230821,172900,1775990785,3490,3490,3490,3490,0
|
|
20230821,172800,1775990785,3490,3490,3490,3490,0
|
|
20230821,172700,1775990785,3490,3490,3490,3490,0
|
|
20230821,172600,1775990785,3490,3490,3490,3490,0
|
|
20230821,172500,1775990785,3490,3490,3490,3490,0
|
|
20230821,172400,1775990785,3490,3490,3490,3490,0
|
|
20230821,172300,1775990785,3490,3490,3490,3490,0
|
|
20230821,172200,1775990785,3490,3490,3490,3490,0
|
|
20230821,172100,1775990785,3490,3490,3490,3490,9620
|
|
20230821,172000,1775990785,3490,3490,3490,3490,0
|
|
20230821,171900,1775990785,3490,3490,3490,3490,0
|
|
20230821,171800,1775990785,3490,3490,3490,3490,0
|
|
20230821,171700,1775990785,3490,3490,3490,3490,0
|
|
20230821,171600,1775990785,3490,3490,3490,3490,0
|
|
20230821,171500,1775990785,3490,3490,3490,3490,0
|
|
20230821,171400,1775990785,3490,3490,3490,3490,0
|
|
20230821,171300,1775990785,3490,3490,3490,3490,0
|
|
20230821,171200,1775990785,3490,3490,3490,3490,0
|
|
20230821,171100,1775990785,3490,3490,3490,3490,0
|
|
20230821,171000,1775990785,3490,3490,3490,3490,0
|
|
20230821,170900,1775990785,3490,3490,3490,3490,0
|
|
20230821,170800,1775990785,3490,3490,3490,3490,0
|
|
20230821,170700,1775990785,3490,3490,3490,3490,0
|
|
20230821,170600,1775990785,3490,3490,3490,3490,0
|
|
20230821,170500,1775990785,3490,3490,3490,3490,0
|
|
20230821,170400,1775990785,3490,3490,3490,3490,0
|
|
20230821,170300,1775990785,3490,3490,3490,3490,0
|
|
20230821,170200,1775990785,3490,3490,3490,3490,0
|
|
20230821,170100,1775990785,3490,3490,3490,3490,0
|
|
20230821,170000,1775990785,3490,3490,3490,3490,0
|
|
20230821,165900,1775990785,3490,3490,3490,3490,0
|
|
20230821,165800,1775990785,3490,3490,3490,3490,0
|
|
20230821,165700,1775990785,3490,3490,3490,3490,0
|
|
20230821,165600,1775990785,3490,3490,3490,3490,0
|
|
20230821,165500,1775990785,3490,3490,3490,3490,0
|
|
20230821,165400,1775990785,3490,3490,3490,3490,0
|
|
20230821,165300,1775990785,3490,3490,3490,3490,0
|
|
20230821,165200,1775990785,3490,3490,3490,3490,0
|
|
20230821,165100,1775990785,3490,3490,3490,3490,9620
|
|
20230821,165000,1775990785,3490,3490,3490,3490,0
|
|
20230821,164900,1775990785,3490,3490,3490,3490,0
|
|
20230821,164800,1775990785,3490,3490,3490,3490,0
|
|
20230821,164700,1775990785,3490,3490,3490,3490,0
|
|
20230821,164600,1775990785,3490,3490,3490,3490,0
|
|
20230821,164500,1775990785,3490,3490,3490,3490,0
|
|
20230821,164400,1775990785,3490,3490,3490,3490,0
|
|
20230821,164300,1775990785,3490,3490,3490,3490,0
|
|
20230821,164200,1775990785,3490,3490,3490,3490,0
|
|
20230821,164100,1775990785,3490,3490,3490,3490,0
|
|
20230821,164000,1775990785,3490,3490,3490,3490,0
|
|
20230821,163900,1775990785,3490,3490,3490,3490,0
|
|
20230821,163800,1775990785,3490,3490,3490,3490,0
|
|
20230821,163700,1775990785,3490,3490,3490,3490,0
|
|
20230821,163600,1775990785,3490,3490,3490,3490,0
|
|
20230821,163500,1775990785,3490,3490,3490,3490,0
|
|
20230821,163400,1775990785,3490,3490,3490,3490,0
|
|
20230821,163300,1775990785,3490,3490,3490,3490,0
|
|
20230821,163200,1775990785,3490,3490,3490,3490,0
|
|
20230821,163100,1775990785,3490,3490,3490,3490,0
|
|
20230821,163000,1775990785,3490,3490,3490,3490,0
|
|
20230821,162900,1775990785,3490,3490,3490,3490,0
|
|
20230821,162800,1775990785,3490,3490,3490,3490,0
|
|
20230821,162700,1775990785,3490,3490,3490,3490,0
|
|
20230821,162600,1775990785,3490,3490,3490,3490,0
|
|
20230821,162500,1775990785,3490,3490,3490,3490,0
|
|
20230821,162400,1775990785,3490,3490,3490,3490,0
|
|
20230821,162300,1775990785,3490,3490,3490,3490,0
|
|
20230821,162200,1775990785,3490,3490,3490,3490,0
|
|
20230821,162100,1775990785,3490,3490,3490,3490,9620
|
|
20230821,162000,1775990785,3490,3490,3490,3490,0
|
|
20230821,161900,1775990785,3490,3490,3490,3490,0
|
|
20230821,161800,1775990785,3490,3490,3490,3490,0
|
|
20230821,161700,1775990785,3490,3490,3490,3490,0
|
|
20230821,161600,1775990785,3490,3490,3490,3490,0
|
|
20230821,161500,1775990785,3490,3490,3490,3490,0
|
|
20230821,161400,1775990785,3490,3490,3490,3490,0
|
|
20230821,161300,1775990785,3490,3490,3490,3490,0
|
|
20230821,161200,1775990785,3490,3490,3490,3490,0
|
|
20230821,161100,1775990785,3490,3490,3490,3490,0
|
|
20230821,161000,1775990785,3490,3490,3490,3490,0
|
|
20230821,160900,1775990785,3490,3490,3490,3490,0
|
|
20230821,160800,1775990785,3490,3490,3490,3490,0
|
|
20230821,160700,1775990785,3490,3490,3490,3490,0
|
|
20230821,160600,1775990785,3490,3490,3490,3490,0
|
|
20230821,160500,1775990785,3490,3490,3490,3490,0
|
|
20230821,160400,1775990785,3490,3490,3490,3490,0
|
|
20230821,160300,1775990785,3490,3490,3490,3490,0
|
|
20230821,160200,1775990785,3490,3490,3490,3490,0
|
|
20230821,160100,1775990785,3490,3490,3490,3490,0
|
|
20230821,160000,1775990785,3490,3490,3490,3490,0
|
|
20230821,155900,1775990785,3490,3490,3490,3490,0
|
|
20230821,155800,1775990785,3490,3490,3490,3490,0
|
|
20230821,155700,1775990785,3490,3490,3490,3490,0
|
|
20230821,155600,1775990785,3490,3490,3490,3490,0
|
|
20230821,155500,1775990785,3490,3490,3490,3490,0
|
|
20230821,155400,1775990785,3490,3490,3490,3490,0
|
|
20230821,155300,1775990785,3490,3490,3490,3490,0
|
|
20230821,155200,1775990785,3490,3490,3490,3490,0
|
|
20230821,155100,1775990785,3490,3490,3490,3490,9620
|
|
20230821,155000,1775990785,3490,3490,3490,3490,0
|
|
20230821,154900,1775990785,3490,3490,3490,3490,0
|
|
20230821,154800,1775990785,3490,3490,3490,3490,0
|
|
20230821,154700,1775990785,3490,3490,3490,3490,0
|
|
20230821,154600,1775990785,3490,3490,3490,3490,0
|
|
20230821,154500,1775990785,3490,3490,3490,3490,0
|
|
20230821,154400,1775990785,3490,3490,3490,3490,0
|
|
20230821,154300,1775990785,3490,3490,3490,3490,0
|
|
20230821,154200,1775990785,3490,3490,3490,3490,0
|
|
20230821,154100,1775990785,3490,3490,3490,3490,0
|
|
20230821,154000,1775990785,3490,3490,3490,3490,0
|
|
20230821,153900,1775990785,3490,3490,3490,3490,0
|
|
20230821,153800,1775990785,3490,3490,3490,3490,0
|
|
20230821,153700,1775990785,3490,3490,3490,3490,0
|
|
20230821,153600,1775990785,3490,3490,3490,3490,0
|
|
20230821,153500,1775990785,3490,3490,3490,3490,0
|
|
20230821,153400,1775990785,3490,3490,3490,3490,0
|
|
20230821,153300,1775990785,3490,3490,3490,3490,0
|
|
20230821,153200,1775990785,3490,3490,3490,3490,0
|
|
20230821,153100,1775990785,3490,3490,3490,3490,0
|
|
20230821,153000,1775990785,3490,3490,3490,3490,9620
|
|
20230821,152900,1742416985,3500,3500,3500,3500,0
|
|
20230821,152800,1742416985,3500,3500,3500,3500,0
|
|
20230821,152700,1742416985,3500,3500,3500,3500,0
|
|
20230821,152600,1742416985,3500,3500,3500,3500,0
|
|
20230821,152500,1742416985,3500,3500,3500,3500,0
|
|
20230821,152400,1742416985,3500,3500,3500,3500,0
|
|
20230821,152300,1742416985,3500,3500,3500,3500,0
|
|
20230821,152200,1742416985,3500,3500,3500,3500,0
|
|
20230821,152100,1742416985,3500,3500,3500,3500,0
|
|
20230821,152000,1742416985,3500,3500,3500,3500,0
|
|
20230821,151900,1742416985,3500,3495,3500,3495,2625
|
|
20230821,151800,1733232105,3500,3495,3500,3495,308
|
|
20230821,151700,1732155630,3500,3495,3500,3495,935
|
|
20230821,151600,1728887790,3500,3495,3505,3495,326
|
|
20230821,151500,1727746880,3500,3500,3505,3490,1857
|
|
20230821,151400,1721254535,3505,3505,3505,3495,1888
|
|
20230821,151300,1714646520,3500,3505,3505,3495,2645
|
|
20230821,151200,1705386505,3500,3500,3510,3500,1703
|
|
20230821,151100,1699420975,3500,3500,3505,3500,65
|
|
20230821,151000,1699193190,3505,3500,3505,3500,1005
|
|
20230821,150900,1695671105,3505,3500,3505,3495,350
|
|
20230821,150800,1694446120,3495,3495,3500,3495,152
|
|
20230821,150700,1693914760,3495,3500,3500,3495,535
|
|
20230821,150600,1692042300,3490,3505,3505,3490,4567
|
|
20230821,150500,1676078710,3500,3505,3505,3500,570
|
|
20230821,150400,1674080900,3495,3500,3500,3495,3768
|
|
20230821,150300,1660897400,3500,3500,3505,3500,7747
|
|
20230821,150200,1633761525,3500,3500,3500,3500,591
|
|
20230821,150100,1631693025,3505,3500,3505,3500,12
|
|
20230821,150000,1631651000,3510,3510,3510,3500,821
|
|
20230821,145900,1628774860,3505,3500,3505,3500,989
|
|
20230821,145800,1625312940,3505,3500,3505,3500,10
|
|
20230821,145700,1625277930,3505,3500,3505,3500,1412
|
|
20230821,145600,1620330905,3500,3500,3500,3500,1177
|
|
20230821,145500,1616211405,3500,3500,3505,3500,1883
|
|
20230821,145400,1609620875,3500,3500,3500,3500,1581
|
|
20230821,145300,1604087375,3500,3505,3505,3500,306
|
|
20230821,145200,1603014875,3505,3505,3510,3500,5281
|
|
20230821,145100,1584504960,3505,3505,3510,3505,25
|
|
20230821,145000,1584417280,3505,3505,3510,3505,19
|
|
20230821,144900,1584350680,3505,3500,3505,3500,416
|
|
20230821,144800,1582892640,3500,3505,3505,3500,1998
|
|
20230821,144700,1575890680,3505,3505,3505,3505,11
|
|
20230821,144600,1575852125,3500,3500,3500,3500,7
|
|
20230821,144500,1575827625,3505,3505,3505,3500,9
|
|
20230821,144400,1575796090,3505,3500,3505,3500,17
|
|
20230821,144300,1575736560,3495,3500,3500,3495,3843
|
|
20230821,144200,1562286080,3500,3510,3510,3500,4633
|
|
20230821,144100,1546052420,3505,3505,3505,3505,399
|
|
20230821,144000,1544653925,3505,3505,3505,3505,508
|
|
20230821,143900,1542873385,3505,3505,3505,3505,3132
|
|
20230821,143800,1531895725,3505,3505,3505,3505,1510
|
|
20230821,143700,1526603175,3505,3505,3505,3505,8
|
|
20230821,143600,1526575135,3500,3505,3505,3500,401
|
|
20230821,143500,1525169640,3505,3500,3510,3500,2355
|
|
20230821,143400,1516904170,3505,3500,3505,3500,857
|
|
20230821,143300,1513900420,3500,3500,3500,3500,9
|
|
20230821,143200,1513868920,3500,3505,3505,3500,506
|
|
20230821,143100,1512095420,3500,3500,3500,3500,5
|
|
20230821,143000,1512077920,3500,3500,3505,3500,553
|
|
20230821,142900,1510142400,3500,3505,3505,3500,168
|
|
20230821,142800,1509554270,3500,3500,3500,3500,13
|
|
20230821,142700,1509508770,3510,3510,3510,3510,0
|
|
20230821,142600,1509508770,3510,3510,3510,3510,0
|
|
20230821,142500,1509508770,3510,3510,3510,3510,168
|
|
20230821,142400,1508919090,3510,3510,3510,3510,50
|
|
20230821,142300,1508743590,3510,3510,3510,3510,0
|
|
20230821,142200,1508743590,3510,3500,3510,3500,1559
|
|
20230821,142100,1503287080,3510,3510,3510,3510,2
|
|
20230821,142000,1503280060,3500,3505,3505,3500,393
|
|
20230821,141900,1501904150,3505,3505,3505,3505,37
|
|
20230821,141800,1501774465,3505,3505,3505,3505,10902
|
|
20230821,141700,1463562955,3505,3505,3505,3500,252
|
|
20230821,141600,1462679845,3505,3505,3505,3505,1024
|
|
20230821,141500,1459090725,3510,3505,3510,3505,430
|
|
20230821,141400,1457581430,3505,3510,3510,3505,3072
|
|
20230821,141300,1446813710,3515,3510,3515,3510,635
|
|
20230821,141200,1444582360,3515,3505,3515,3505,501
|
|
20230821,141100,1442821355,3520,3520,3520,3520,303
|
|
20230821,141000,1441754795,3520,3520,3520,3520,0
|
|
20230821,140900,1441754795,3520,3520,3520,3520,30
|
|
20230821,140800,1441649195,3520,3520,3520,3510,1007
|
|
20230821,140700,1438111625,3520,3520,3520,3520,5
|
|
20230821,140600,1438094025,3520,3520,3520,3520,0
|
|
20230821,140500,1438094025,3520,3520,3520,3520,0
|
|
20230821,140400,1438094025,3520,3520,3520,3515,3128
|
|
20230821,140300,1427084090,3515,3510,3515,3510,1026
|
|
20230821,140200,1423478565,3510,3510,3510,3510,0
|
|
20230821,140100,1423478565,3510,3500,3510,3500,345
|
|
20230821,140000,1422271055,3500,3500,3500,3500,521
|
|
20230821,135900,1420447555,3500,3505,3505,3500,1000
|
|
20230821,135800,1416945365,3505,3505,3505,3505,106
|
|
20230821,135700,1416573835,3505,3510,3510,3505,41
|
|
20230821,135600,1416430125,3500,3510,3510,3500,7424
|
|
20230821,135500,1390441090,3515,3505,3515,3500,2525
|
|
20230821,135400,1381594655,3515,3510,3515,3505,108
|
|
20230821,135300,1381215670,3515,3510,3515,3505,3012
|
|
20230821,135200,1370657500,3520,3515,3520,3510,107
|
|
20230821,135100,1370281810,3520,3520,3520,3520,0
|
|
20230821,135000,1370281810,3520,3520,3520,3520,0
|
|
20230821,134900,1370281810,3520,3510,3520,3505,2001
|
|
20230821,134800,1363261345,3520,3520,3520,3520,106
|
|
20230821,134700,1362888225,3520,3515,3520,3510,2001
|
|
20230821,134600,1355863775,3520,3515,3520,3515,196
|
|
20230821,134500,1355174830,3520,3520,3520,3520,1
|
|
20230821,134400,1355171310,3520,3520,3520,3520,6
|
|
20230821,134300,1355150190,3525,3525,3525,3525,0
|
|
20230821,134200,1355150190,3525,3520,3525,3515,578
|
|
20230821,134100,1353118120,3525,3520,3525,3520,7
|
|
20230821,134000,1353093460,3525,3520,3525,3520,4
|
|
20230821,133900,1353079375,3525,3525,3525,3525,0
|
|
20230821,133800,1353079375,3525,3525,3525,3520,466
|
|
20230821,133700,1351438045,3520,3520,3520,3520,1
|
|
20230821,133600,1351434525,3525,3520,3525,3520,881
|
|
20230821,133500,1348333400,3530,3530,3530,3530,0
|
|
20230821,133400,1348333400,3530,3530,3530,3530,28
|
|
20230821,133300,1348234560,3530,3525,3530,3525,185
|
|
20230821,133200,1347582430,3525,3530,3530,3525,827
|
|
20230821,133100,1344667200,3530,3530,3535,3525,3634
|
|
20230821,133000,1331841230,3535,3530,3535,3530,11
|
|
20230821,132900,1331802395,3535,3535,3535,3535,0
|
|
20230821,132800,1331802395,3535,3530,3535,3530,861
|
|
20230821,132700,1328763050,3535,3525,3535,3525,5656
|
|
20230821,132600,1308797970,3530,3525,3530,3525,544
|
|
20230821,132500,1306880360,3530,3515,3530,3515,4505
|
|
20230821,132400,1291003725,3520,3525,3525,3520,1819
|
|
20230821,132300,1284595570,3525,3525,3525,3525,0
|
|
20230821,132200,1284595570,3525,3520,3525,3520,1252
|
|
20230821,132100,1280188520,3520,3520,3520,3520,19
|
|
20230821,132000,1280121640,3520,3520,3520,3520,1192
|
|
20230821,131900,1275925800,3525,3525,3525,3525,1415
|
|
20230821,131800,1270937925,3525,3525,3525,3525,0
|
|
20230821,131700,1270937925,3525,3520,3525,3520,1121
|
|
20230821,131600,1266992000,3520,3520,3520,3520,9
|
|
20230821,131500,1266960320,3525,3525,3525,3525,1
|
|
20230821,131400,1266956795,3520,3525,3525,3520,9
|
|
20230821,131300,1266925105,3520,3525,3525,3520,3
|
|
20230821,131200,1266914535,3525,3520,3525,3520,1007
|
|
20230821,131100,1263369890,3520,3515,3520,3515,184
|
|
20230821,131000,1262723125,3515,3505,3515,3505,3049
|
|
20230821,130900,1252018205,3510,3510,3510,3510,0
|
|
20230821,130800,1252018205,3510,3510,3510,3510,0
|
|
20230821,130700,1252018205,3510,3505,3510,3505,153
|
|
20230821,130600,1251481935,3505,3505,3505,3505,6
|
|
20230821,130500,1251460905,3505,3505,3505,3505,310
|
|
20230821,130400,1250374355,3505,3505,3505,3505,0
|
|
20230821,130300,1250374355,3505,3505,3505,3500,17
|
|
20230821,130200,1250314795,3500,3505,3505,3500,2203
|
|
20230821,130100,1242603285,3510,3505,3510,3505,719
|
|
20230821,130000,1240083185,3510,3510,3510,3505,1231
|
|
20230821,125900,1235768470,3510,3505,3510,3505,41
|
|
20230821,125800,1235624760,3510,3510,3510,3510,0
|
|
20230821,125700,1235624760,3510,3505,3510,3505,1002
|
|
20230821,125600,1232112740,3510,3505,3510,3505,1659
|
|
20230821,125500,1226297940,3515,3510,3515,3510,3578
|
|
20230821,125400,1213739155,3510,3505,3510,3505,5
|
|
20230821,125300,1213721625,3510,3510,3510,3510,8
|
|
20230821,125200,1213693545,3510,3510,3510,3510,0
|
|
20230821,125100,1213693545,3510,3510,3510,3510,0
|
|
20230821,125000,1213693545,3510,3510,3510,3505,1523
|
|
20230821,124900,1208347870,3505,3505,3510,3505,22
|
|
20230821,124800,1208270755,3510,3510,3510,3510,0
|
|
20230821,124700,1208270755,3510,3510,3510,3510,20
|
|
20230821,124600,1208200555,3510,3505,3510,3505,2
|
|
20230821,124500,1208193540,3515,3515,3515,3515,1
|
|
20230821,124400,1208190025,3510,3510,3510,3510,213
|
|
20230821,124300,1207442395,3520,3520,3520,3520,0
|
|
20230821,124200,1207442395,3520,3520,3520,3520,0
|
|
20230821,124100,1207442395,3520,3505,3520,3505,49
|
|
20230821,124000,1207270635,3520,3520,3520,3500,2803
|
|
20230821,123900,1197446095,3505,3520,3520,3505,3917
|
|
20230821,123800,1183702875,3520,3520,3520,3520,10
|
|
20230821,123700,1183667675,3520,3520,3520,3520,3
|
|
20230821,123600,1183657115,3520,3520,3520,3520,30
|
|
20230821,123500,1183551515,3520,3510,3520,3505,1006
|
|
20230821,123400,1180022915,3520,3505,3520,3505,2782
|
|
20230821,123300,1170247100,3510,3510,3510,3505,921
|
|
20230821,123200,1167015040,3510,3500,3510,3500,72
|
|
20230821,123100,1166763030,3510,3510,3510,3505,1108
|
|
20230821,123000,1162879210,3510,3515,3515,3510,101
|
|
20230821,122900,1162524695,3510,3505,3510,3505,101
|
|
20230821,122800,1162170285,3510,3510,3510,3510,50
|
|
20230821,122700,1161994785,3510,3510,3510,3510,28
|
|
20230821,122600,1161896505,3510,3505,3510,3505,98
|
|
20230821,122500,1161553005,3505,3505,3505,3505,1070
|
|
20230821,122400,1157802655,3510,3505,3510,3505,604
|
|
20230821,122300,1155685115,3505,3510,3510,3505,2456
|
|
20230821,122200,1147068790,3515,3515,3515,3515,0
|
|
20230821,122100,1147068790,3515,3515,3515,3510,1889
|
|
20230821,122000,1140435820,3515,3515,3515,3515,5
|
|
20230821,121900,1140418245,3515,3515,3515,3515,0
|
|
20230821,121800,1140418245,3515,3515,3515,3515,10
|
|
20230821,121700,1140383095,3515,3515,3515,3515,0
|
|
20230821,121600,1140383095,3515,3510,3515,3505,1452
|
|
20230821,121500,1135289785,3510,3510,3510,3510,0
|
|
20230821,121400,1135289785,3510,3510,3510,3510,4531
|
|
20230821,121300,1119385975,3520,3520,3520,3510,52
|
|
20230821,121200,1119203435,3515,3515,3515,3515,9614
|
|
20230821,121100,1085410225,3515,3515,3515,3515,3159
|
|
20230821,121000,1074306340,3520,3520,3520,3520,2
|
|
20230821,120900,1074299300,3515,3520,3520,3515,2
|
|
20230821,120800,1074292265,3515,3515,3515,3515,400
|
|
20230821,120700,1072886265,3520,3520,3520,3520,312
|
|
20230821,120600,1071788025,3525,3525,3525,3525,0
|
|
20230821,120500,1071788025,3525,3525,3525,3525,0
|
|
20230821,120400,1071788025,3525,3520,3525,3520,5
|
|
20230821,120300,1071770420,3525,3525,3525,3525,97
|
|
20230821,120200,1071428495,3525,3525,3525,3525,1
|
|
20230821,120100,1071424970,3525,3525,3525,3525,1
|
|
20230821,120000,1071421445,3525,3530,3530,3525,3467
|
|
20230821,115900,1059200220,3530,3530,3530,3530,0
|
|
20230821,115800,1059200220,3530,3520,3530,3520,2703
|
|
20230821,115700,1049674030,3520,3520,3520,3520,2
|
|
20230821,115600,1049666990,3520,3520,3520,3515,121
|
|
20230821,115500,1049241575,3520,3520,3525,3520,610
|
|
20230821,115400,1047094365,3525,3525,3525,3525,0
|
|
20230821,115300,1047094365,3525,3520,3525,3520,10
|
|
20230821,115200,1047059160,3520,3525,3525,3520,1513
|
|
20230821,115100,1041733250,3525,3525,3525,3525,0
|
|
20230821,115000,1041733250,3525,3525,3525,3525,44
|
|
20230821,114900,1041578150,3525,3520,3525,3520,75
|
|
20230821,114800,1041313835,3525,3525,3525,3525,1365
|
|
20230821,114700,1036502210,3525,3525,3525,3525,0
|
|
20230821,114600,1036502210,3525,3525,3525,3525,1
|
|
20230821,114500,1036498685,3525,3520,3525,3520,1414
|
|
20230821,114400,1031521335,3525,3520,3525,3520,247
|
|
20230821,114300,1030651875,3520,3525,3525,3520,801
|
|
20230821,114200,1027832345,3515,3515,3515,3515,49
|
|
20230821,114100,1027660110,3525,3520,3525,3520,254
|
|
20230821,114000,1026766025,3520,3520,3520,3515,1001
|
|
20230821,113900,1023247430,3525,3525,3525,3525,105
|
|
20230821,113800,1022877305,3525,3520,3525,3520,1629
|
|
20230821,113700,1017142220,3520,3520,3520,3520,1000
|
|
20230821,113600,1013622220,3520,3520,3520,3515,97
|
|
20230821,113500,1013280905,3525,3525,3525,3525,1
|
|
20230821,113400,1013277380,3530,3530,3530,3530,1
|
|
20230821,113300,1013273850,3525,3525,3525,3525,100
|
|
20230821,113200,1012921350,3530,3530,3530,3530,0
|
|
20230821,113100,1012921350,3530,3525,3530,3525,801
|
|
20230821,113000,1010097820,3525,3525,3525,3525,752
|
|
20230821,112900,1007447020,3525,3525,3525,3525,450
|
|
20230821,112800,1005860770,3525,3515,3525,3515,32
|
|
20230821,112700,1005748270,3530,3520,3530,3515,694
|
|
20230821,112600,1003306370,3530,3530,3530,3525,22
|
|
20230821,112500,1003228810,3520,3520,3520,3520,2
|
|
20230821,112400,1003221770,3530,3530,3530,3530,301
|
|
20230821,112300,1002159240,3530,3530,3530,3530,100
|
|
20230821,112200,1001806240,3530,3530,3535,3515,1874
|
|
20230821,112100,995212730,3520,3525,3535,3520,1116
|
|
20230821,112000,991283740,3535,3535,3535,3535,0
|
|
20230821,111900,991283740,3535,3535,3535,3535,8
|
|
20230821,111800,991255460,3535,3535,3535,3535,0
|
|
20230821,111700,991255460,3535,3530,3535,3530,944
|
|
20230821,111600,987923135,3530,3530,3530,3530,0
|
|
20230821,111500,987923135,3530,3530,3530,3530,1
|
|
20230821,111400,987919605,3525,3525,3525,3525,2446
|
|
20230821,111300,979297455,3520,3520,3520,3520,5
|
|
20230821,111200,979279855,3520,3515,3520,3515,996
|
|
20230821,111100,975774935,3525,3525,3525,3525,0
|
|
20230821,111000,975774935,3525,3525,3525,3525,0
|
|
20230821,110900,975774935,3525,3525,3525,3510,7424
|
|
20230821,110800,949666085,3525,3525,3525,3525,0
|
|
20230821,110700,949666085,3525,3525,3525,3525,882
|
|
20230821,110600,946557035,3525,3525,3525,3525,470
|
|
20230821,110500,944900285,3525,3525,3525,3525,700
|
|
20230821,110400,942432785,3525,3525,3525,3525,535
|
|
20230821,110300,940546910,3525,3525,3530,3525,945
|
|
20230821,110200,937214285,3530,3530,3530,3530,343
|
|
20230821,110100,936003495,3530,3530,3530,3530,914
|
|
20230821,110000,932777075,3530,3530,3530,3530,2
|
|
20230821,105900,932770015,3525,3525,3525,3525,1
|
|
20230821,105800,932766490,3520,3535,3535,3520,350
|
|
20230821,105700,931529990,3540,3540,3540,3540,20
|
|
20230821,105600,931459190,3540,3540,3540,3535,512
|
|
20230821,105500,929648100,3525,3525,3540,3525,2480
|
|
20230821,105400,920895275,3525,3525,3525,3525,21
|
|
20230821,105300,920821250,3525,3525,3525,3525,743
|
|
20230821,105200,918202175,3535,3535,3535,3535,4
|
|
20230821,105100,918188035,3530,3530,3530,3530,1096
|
|
20230821,105000,914319155,3530,3525,3530,3525,111
|
|
20230821,104900,913927875,3525,3525,3525,3525,100
|
|
20230821,104800,913575375,3525,3525,3525,3525,25
|
|
20230821,104700,913487250,3525,3530,3530,3525,34
|
|
20230821,104600,913367240,3530,3530,3530,3530,533
|
|
20230821,104500,911485750,3530,3530,3535,3530,344
|
|
20230821,104400,910271425,3530,3530,3535,3530,353
|
|
20230821,104300,909023780,3530,3535,3535,3530,1488
|
|
20230821,104200,903763785,3540,3535,3540,3535,18
|
|
20230821,104100,903700140,3540,3540,3540,3540,1090
|
|
20230821,104000,899841540,3540,3540,3545,3540,6913
|
|
20230821,103900,875369515,3540,3540,3540,3540,1
|
|
20230821,103800,875365975,3540,3545,3550,3540,9525
|
|
20230821,103700,841645320,3545,3555,3555,3545,4750
|
|
20230821,103600,824803475,3550,3550,3550,3545,145
|
|
20230821,103500,824288730,3545,3545,3545,3545,5400
|
|
20230821,103400,805145730,3550,3550,3550,3550,912
|
|
20230821,103300,801908130,3550,3550,3550,3550,136
|
|
20230821,103200,801425330,3550,3545,3550,3540,9947
|
|
20230821,103100,766198295,3545,3545,3560,3545,31389
|
|
20230821,103000,654665845,3540,3525,3540,3525,11170
|
|
20230821,102900,615146485,3525,3525,3525,3525,4212
|
|
20230821,102800,600299185,3525,3525,3525,3520,5673
|
|
20230821,102700,580301875,3525,3510,3525,3510,11463
|
|
20230821,102600,539981325,3515,3515,3515,3510,232
|
|
20230821,102500,539166845,3515,3510,3515,3510,60
|
|
20230821,102400,538956195,3510,3510,3510,3510,1906
|
|
20230821,102300,532266135,3510,3510,3510,3510,0
|
|
20230821,102200,532266135,3510,3515,3515,3505,992
|
|
20230821,102100,528786660,3510,3510,3510,3510,1150
|
|
20230821,102000,524750160,3510,3510,3510,3510,2
|
|
20230821,101900,524743140,3510,3510,3510,3510,100
|
|
20230821,101800,524392140,3505,3510,3510,3505,564
|
|
20230821,101700,522412505,3510,3510,3515,3505,7420
|
|
20230821,101600,496367805,3515,3515,3515,3515,4056
|
|
20230821,101500,482110965,3515,3515,3515,3515,11
|
|
20230821,101400,482072300,3520,3515,3520,3515,118
|
|
20230821,101300,481657020,3515,3515,3515,3515,9
|
|
20230821,101200,481625385,3515,3510,3515,3510,823
|
|
20230821,101100,478734040,3510,3510,3515,3510,1113
|
|
20230821,101000,474822410,3510,3510,3510,3510,101
|
|
20230821,100900,474467900,3510,3510,3515,3510,1136
|
|
20230821,100800,470480535,3510,3510,3510,3510,0
|
|
20230821,100700,470480535,3510,3515,3515,3510,320
|
|
20230821,100600,469357235,3515,3515,3515,3515,509
|
|
20230821,100500,467568100,3505,3505,3505,3505,0
|
|
20230821,100400,467568100,3505,3505,3505,3505,1000
|
|
20230821,100300,464063100,3500,3510,3510,3500,5006
|
|
20230821,100200,446531885,3515,3510,3515,3510,2
|
|
20230821,100100,446524860,3510,3510,3510,3510,0
|
|
20230821,100000,446524860,3510,3515,3515,3510,260
|
|
20230821,095900,445611710,3515,3520,3520,3515,1409
|
|
20230821,095800,440652555,3520,3515,3525,3515,470
|
|
20230821,095700,438998450,3520,3515,3520,3515,16860
|
|
20230821,095600,379714345,3515,3510,3515,3510,1083
|
|
20230821,095500,375912415,3505,3505,3505,3505,106
|
|
20230821,095400,375540885,3505,3505,3505,3505,0
|
|
20230821,095300,375540885,3505,3505,3505,3505,505
|
|
20230821,095200,373770860,3505,3505,3505,3505,139
|
|
20230821,095100,373283665,3510,3510,3510,3510,905
|
|
20230821,095000,370107115,3510,3510,3510,3510,0
|
|
20230821,094900,370107115,3510,3510,3510,3510,50
|
|
20230821,094800,369931615,3505,3510,3510,3505,2
|
|
20230821,094700,369924600,3510,3500,3510,3500,201
|
|
20230821,094600,369221090,3500,3510,3510,3500,6
|
|
20230821,094500,369200040,3510,3510,3510,3510,95
|
|
20230821,094400,368866590,3510,3515,3515,3510,1235
|
|
20230821,094300,364528565,3510,3515,3515,3510,757
|
|
20230821,094200,361868185,3515,3515,3515,3515,400
|
|
20230821,094100,360462185,3515,3515,3515,3515,15
|
|
20230821,094000,360409460,3515,3515,3515,3515,1
|
|
20230821,093900,360405945,3500,3510,3515,3500,1700
|
|
20230821,093800,354447050,3510,3510,3510,3500,1934
|
|
20230821,093700,347670710,3510,3505,3510,3500,1135
|
|
20230821,093600,343687970,3505,3505,3505,3505,121
|
|
20230821,093500,343263865,3505,3510,3510,3505,107
|
|
20230821,093400,342888795,3510,3510,3510,3505,1105
|
|
20230821,093300,339012240,3510,3510,3510,3505,1131
|
|
20230821,093200,335042455,3510,3510,3515,3510,1418
|
|
20230821,093100,330059805,3515,3510,3520,3510,1074
|
|
20230821,093000,326290015,3510,3515,3525,3510,2661
|
|
20230821,092900,316927705,3520,3520,3520,3515,139
|
|
20230821,092800,316438450,3515,3515,3515,3510,1032
|
|
20230821,092700,312812065,3510,3515,3515,3510,213
|
|
20230821,092600,312064425,3500,3510,3515,3500,1781
|
|
20230821,092500,305821540,3505,3500,3505,3500,10477
|
|
20230821,092400,269151925,3500,3495,3500,3490,2273
|
|
20230821,092300,261203350,3495,3495,3500,3485,2144
|
|
20230821,092200,253724585,3500,3495,3500,3495,2101
|
|
20230821,092100,246373580,3495,3490,3495,3485,7066
|
|
20230821,092000,221710430,3490,3485,3490,3485,2305
|
|
20230821,091900,213676495,3485,3485,3485,3480,161
|
|
20230821,091800,213115415,3485,3480,3485,3480,140
|
|
20230821,091700,212628190,3485,3480,3485,3475,460
|
|
20230821,091600,211027410,3480,3485,3485,3475,335
|
|
20230821,091500,209863110,3485,3485,3485,3485,214
|
|
20230821,091400,209117320,3485,3485,3485,3475,21
|
|
20230821,091300,209044235,3485,3485,3485,3470,1752
|
|
20230821,091200,202962600,3485,3490,3490,3480,8438
|
|
20230821,091100,173567030,3490,3485,3490,3480,1011
|
|
20230821,091000,170043785,3485,3480,3485,3470,2680
|
|
20230821,090900,160726720,3480,3490,3490,3480,4658
|
|
20230821,090800,144513525,3480,3490,3490,3480,2260
|
|
20230821,090700,136646130,3470,3480,3490,3465,11014
|
|
20230821,090600,98413845,3485,3495,3495,3480,3491
|
|
20230821,090500,86234785,3490,3495,3500,3490,1219
|
|
20230821,090400,81969620,3490,3485,3490,3485,3705
|
|
20230821,090300,69042705,3485,3490,3490,3485,642
|
|
20230821,090200,66802205,3490,3490,3490,3480,1017
|
|
20230821,090100,63256960,3475,3485,3500,3475,1548
|
|
20230821,090000,57848305,3500,3480,3500,3465,15967
|