592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,184900,1515319775,3875,3875,3875,3875,4093
|
|
20230717,184800,1515319775,3875,3875,3875,3875,0
|
|
20230717,184700,1515319775,3875,3875,3875,3875,0
|
|
20230717,184600,1515319775,3875,3875,3875,3875,0
|
|
20230717,184500,1515319775,3875,3875,3875,3875,0
|
|
20230717,184400,1515319775,3875,3875,3875,3875,0
|
|
20230717,184300,1515319775,3875,3875,3875,3875,0
|
|
20230717,184200,1515319775,3875,3875,3875,3875,0
|
|
20230717,184100,1515319775,3875,3875,3875,3875,0
|
|
20230717,184000,1515319775,3875,3875,3875,3875,0
|
|
20230717,183900,1515319775,3875,3875,3875,3875,0
|
|
20230717,183800,1515319775,3875,3875,3875,3875,0
|
|
20230717,183700,1515319775,3875,3875,3875,3875,0
|
|
20230717,183600,1515319775,3875,3875,3875,3875,0
|
|
20230717,183500,1515319775,3875,3875,3875,3875,0
|
|
20230717,183400,1515319775,3875,3875,3875,3875,0
|
|
20230717,183300,1515319775,3875,3875,3875,3875,0
|
|
20230717,183200,1515319775,3875,3875,3875,3875,0
|
|
20230717,183100,1515319775,3875,3875,3875,3875,0
|
|
20230717,183000,1515319775,3875,3875,3875,3875,0
|
|
20230717,182900,1515319775,3875,3875,3875,3875,0
|
|
20230717,182800,1515319775,3875,3875,3875,3875,0
|
|
20230717,182700,1515319775,3875,3875,3875,3875,0
|
|
20230717,182600,1515319775,3875,3875,3875,3875,0
|
|
20230717,182500,1515319775,3875,3875,3875,3875,0
|
|
20230717,182400,1515319775,3875,3875,3875,3875,0
|
|
20230717,182300,1515319775,3875,3875,3875,3875,0
|
|
20230717,182200,1515319775,3875,3875,3875,3875,0
|
|
20230717,182100,1515319775,3875,3875,3875,3875,0
|
|
20230717,182000,1515319775,3875,3875,3875,3875,0
|
|
20230717,181900,1515319775,3875,3875,3875,3875,4093
|
|
20230717,181800,1515319775,3875,3875,3875,3875,0
|
|
20230717,181700,1515319775,3875,3875,3875,3875,0
|
|
20230717,181600,1515319775,3875,3875,3875,3875,0
|
|
20230717,181500,1515319775,3875,3875,3875,3875,0
|
|
20230717,181400,1515319775,3875,3875,3875,3875,0
|
|
20230717,181300,1515319775,3875,3875,3875,3875,0
|
|
20230717,181200,1515319775,3875,3875,3875,3875,0
|
|
20230717,181100,1515319775,3875,3875,3875,3875,0
|
|
20230717,181000,1515319775,3875,3875,3875,3875,0
|
|
20230717,180900,1515319775,3875,3875,3875,3875,0
|
|
20230717,180800,1515319775,3875,3875,3875,3875,0
|
|
20230717,180700,1515319775,3875,3875,3875,3875,0
|
|
20230717,180600,1515319775,3875,3875,3875,3875,0
|
|
20230717,180500,1515319775,3875,3875,3875,3875,0
|
|
20230717,180400,1515319775,3875,3875,3875,3875,0
|
|
20230717,180300,1515319775,3875,3875,3875,3875,0
|
|
20230717,180200,1515319775,3875,3875,3875,3875,0
|
|
20230717,180100,1515319775,3875,3875,3875,3875,0
|
|
20230717,180000,1515319775,3875,3875,3875,3875,0
|
|
20230717,175900,1515319775,3875,3875,3875,3875,0
|
|
20230717,175800,1515319775,3875,3875,3875,3875,0
|
|
20230717,175700,1515319775,3875,3875,3875,3875,0
|
|
20230717,175600,1515319775,3875,3875,3875,3875,0
|
|
20230717,175500,1515319775,3875,3875,3875,3875,0
|
|
20230717,175400,1515319775,3875,3875,3875,3875,0
|
|
20230717,175300,1515319775,3875,3875,3875,3875,0
|
|
20230717,175200,1515319775,3875,3875,3875,3875,0
|
|
20230717,175100,1515319775,3875,3875,3875,3875,0
|
|
20230717,175000,1515319775,3875,3875,3875,3875,0
|
|
20230717,174900,1515319775,3875,3875,3875,3875,4093
|
|
20230717,174800,1515319775,3875,3875,3875,3875,0
|
|
20230717,174700,1515319775,3875,3875,3875,3875,0
|
|
20230717,174600,1515319775,3875,3875,3875,3875,0
|
|
20230717,174500,1515319775,3875,3875,3875,3875,0
|
|
20230717,174400,1515319775,3875,3875,3875,3875,0
|
|
20230717,174300,1515319775,3875,3875,3875,3875,0
|
|
20230717,174200,1515319775,3875,3875,3875,3875,0
|
|
20230717,174100,1515319775,3875,3875,3875,3875,0
|
|
20230717,174000,1515319775,3875,3875,3875,3875,0
|
|
20230717,173900,1515319775,3875,3875,3875,3875,0
|
|
20230717,173800,1515319775,3875,3875,3875,3875,0
|
|
20230717,173700,1515319775,3875,3875,3875,3875,0
|
|
20230717,173600,1515319775,3875,3875,3875,3875,0
|
|
20230717,173500,1515319775,3875,3875,3875,3875,0
|
|
20230717,173400,1515319775,3875,3875,3875,3875,0
|
|
20230717,173300,1515319775,3875,3875,3875,3875,0
|
|
20230717,173200,1515319775,3875,3875,3875,3875,0
|
|
20230717,173100,1515319775,3875,3875,3875,3875,0
|
|
20230717,173000,1515319775,3875,3875,3875,3875,0
|
|
20230717,172900,1515319775,3875,3875,3875,3875,0
|
|
20230717,172800,1515319775,3875,3875,3875,3875,0
|
|
20230717,172700,1515319775,3875,3875,3875,3875,0
|
|
20230717,172600,1515319775,3875,3875,3875,3875,0
|
|
20230717,172500,1515319775,3875,3875,3875,3875,0
|
|
20230717,172400,1515319775,3875,3875,3875,3875,0
|
|
20230717,172300,1515319775,3875,3875,3875,3875,0
|
|
20230717,172200,1515319775,3875,3875,3875,3875,0
|
|
20230717,172100,1515319775,3875,3875,3875,3875,0
|
|
20230717,172000,1515319775,3875,3875,3875,3875,0
|
|
20230717,171900,1515319775,3875,3875,3875,3875,4093
|
|
20230717,171800,1515319775,3875,3875,3875,3875,0
|
|
20230717,171700,1515319775,3875,3875,3875,3875,0
|
|
20230717,171600,1515319775,3875,3875,3875,3875,0
|
|
20230717,171500,1515319775,3875,3875,3875,3875,0
|
|
20230717,171400,1515319775,3875,3875,3875,3875,0
|
|
20230717,171300,1515319775,3875,3875,3875,3875,0
|
|
20230717,171200,1515319775,3875,3875,3875,3875,0
|
|
20230717,171100,1515319775,3875,3875,3875,3875,0
|
|
20230717,171000,1515319775,3875,3875,3875,3875,0
|
|
20230717,170900,1515319775,3875,3875,3875,3875,0
|
|
20230717,170800,1515319775,3875,3875,3875,3875,0
|
|
20230717,170700,1515319775,3875,3875,3875,3875,0
|
|
20230717,170600,1515319775,3875,3875,3875,3875,0
|
|
20230717,170500,1515319775,3875,3875,3875,3875,0
|
|
20230717,170400,1515319775,3875,3875,3875,3875,0
|
|
20230717,170300,1515319775,3875,3875,3875,3875,0
|
|
20230717,170200,1515319775,3875,3875,3875,3875,0
|
|
20230717,170100,1515319775,3875,3875,3875,3875,0
|
|
20230717,170000,1515319775,3875,3875,3875,3875,0
|
|
20230717,165900,1515319775,3875,3875,3875,3875,0
|
|
20230717,165800,1515319775,3875,3875,3875,3875,0
|
|
20230717,165700,1515319775,3875,3875,3875,3875,0
|
|
20230717,165600,1515319775,3875,3875,3875,3875,0
|
|
20230717,165500,1515319775,3875,3875,3875,3875,0
|
|
20230717,165400,1515319775,3875,3875,3875,3875,0
|
|
20230717,165300,1515319775,3875,3875,3875,3875,0
|
|
20230717,165200,1515319775,3875,3875,3875,3875,0
|
|
20230717,165100,1515319775,3875,3875,3875,3875,0
|
|
20230717,165000,1515319775,3875,3875,3875,3875,0
|
|
20230717,164900,1515319775,3875,3875,3875,3875,4093
|
|
20230717,164800,1515319775,3875,3875,3875,3875,0
|
|
20230717,164700,1515319775,3875,3875,3875,3875,0
|
|
20230717,164600,1515319775,3875,3875,3875,3875,0
|
|
20230717,164500,1515319775,3875,3875,3875,3875,0
|
|
20230717,164400,1515319775,3875,3875,3875,3875,0
|
|
20230717,164300,1515319775,3875,3875,3875,3875,0
|
|
20230717,164200,1515319775,3875,3875,3875,3875,0
|
|
20230717,164100,1515319775,3875,3875,3875,3875,0
|
|
20230717,164000,1515319775,3875,3875,3875,3875,0
|
|
20230717,163900,1515319775,3875,3875,3875,3875,0
|
|
20230717,163800,1515319775,3875,3875,3875,3875,0
|
|
20230717,163700,1515319775,3875,3875,3875,3875,0
|
|
20230717,163600,1515319775,3875,3875,3875,3875,0
|
|
20230717,163500,1515319775,3875,3875,3875,3875,0
|
|
20230717,163400,1515319775,3875,3875,3875,3875,0
|
|
20230717,163300,1515319775,3875,3875,3875,3875,0
|
|
20230717,163200,1515319775,3875,3875,3875,3875,0
|
|
20230717,163100,1515319775,3875,3875,3875,3875,0
|
|
20230717,163000,1515319775,3875,3875,3875,3875,0
|
|
20230717,162900,1515319775,3875,3875,3875,3875,0
|
|
20230717,162800,1515319775,3875,3875,3875,3875,0
|
|
20230717,162700,1515319775,3875,3875,3875,3875,0
|
|
20230717,162600,1515319775,3875,3875,3875,3875,0
|
|
20230717,162500,1515319775,3875,3875,3875,3875,0
|
|
20230717,162400,1515319775,3875,3875,3875,3875,0
|
|
20230717,162300,1515319775,3875,3875,3875,3875,0
|
|
20230717,162200,1515319775,3875,3875,3875,3875,0
|
|
20230717,162100,1515319775,3875,3875,3875,3875,0
|
|
20230717,162000,1515319775,3875,3875,3875,3875,0
|
|
20230717,161900,1515319775,3875,3875,3875,3875,4093
|
|
20230717,161800,1515319775,3875,3875,3875,3875,0
|
|
20230717,161700,1515319775,3875,3875,3875,3875,0
|
|
20230717,161600,1515319775,3875,3875,3875,3875,0
|
|
20230717,161500,1515319775,3875,3875,3875,3875,0
|
|
20230717,161400,1515319775,3875,3875,3875,3875,0
|
|
20230717,161300,1515319775,3875,3875,3875,3875,0
|
|
20230717,161200,1515319775,3875,3875,3875,3875,0
|
|
20230717,161100,1515319775,3875,3875,3875,3875,0
|
|
20230717,161000,1515319775,3875,3875,3875,3875,0
|
|
20230717,160900,1515319775,3875,3875,3875,3875,0
|
|
20230717,160800,1515319775,3875,3875,3875,3875,0
|
|
20230717,160700,1515319775,3875,3875,3875,3875,0
|
|
20230717,160600,1515319775,3875,3875,3875,3875,0
|
|
20230717,160500,1515319775,3875,3875,3875,3875,0
|
|
20230717,160400,1515319775,3875,3875,3875,3875,0
|
|
20230717,160300,1515319775,3875,3875,3875,3875,0
|
|
20230717,160200,1515319775,3875,3875,3875,3875,0
|
|
20230717,160100,1515319775,3875,3875,3875,3875,0
|
|
20230717,160000,1515319775,3875,3875,3875,3875,0
|
|
20230717,155900,1515319775,3875,3875,3875,3875,0
|
|
20230717,155800,1515319775,3875,3875,3875,3875,0
|
|
20230717,155700,1515319775,3875,3875,3875,3875,0
|
|
20230717,155600,1515319775,3875,3875,3875,3875,0
|
|
20230717,155500,1515319775,3875,3875,3875,3875,0
|
|
20230717,155400,1515319775,3875,3875,3875,3875,0
|
|
20230717,155300,1515319775,3875,3875,3875,3875,0
|
|
20230717,155200,1515319775,3875,3875,3875,3875,0
|
|
20230717,155100,1515319775,3875,3875,3875,3875,0
|
|
20230717,155000,1515319775,3875,3875,3875,3875,0
|
|
20230717,154900,1515319775,3875,3875,3875,3875,4093
|
|
20230717,154800,1515319775,3875,3875,3875,3875,0
|
|
20230717,154700,1515319775,3875,3875,3875,3875,0
|
|
20230717,154600,1515319775,3875,3875,3875,3875,0
|
|
20230717,154500,1515319775,3875,3875,3875,3875,0
|
|
20230717,154400,1515319775,3875,3875,3875,3875,0
|
|
20230717,154300,1515319775,3875,3875,3875,3875,0
|
|
20230717,154200,1515319775,3875,3875,3875,3875,0
|
|
20230717,154100,1515319775,3875,3875,3875,3875,0
|
|
20230717,154000,1515319775,3875,3875,3875,3875,0
|
|
20230717,153900,1515319775,3875,3875,3875,3875,0
|
|
20230717,153800,1515319775,3875,3875,3875,3875,0
|
|
20230717,153700,1515319775,3875,3875,3875,3875,0
|
|
20230717,153600,1515319775,3875,3875,3875,3875,0
|
|
20230717,153500,1515319775,3875,3875,3875,3875,0
|
|
20230717,153400,1515319775,3875,3875,3875,3875,0
|
|
20230717,153300,1515319775,3875,3875,3875,3875,0
|
|
20230717,153200,1515319775,3875,3875,3875,3875,0
|
|
20230717,153100,1515319775,3875,3875,3875,3875,0
|
|
20230717,153000,1515319775,3875,3875,3875,3875,4093
|
|
20230717,152900,1499459400,3870,3870,3870,3870,0
|
|
20230717,152800,1499459400,3870,3870,3870,3870,0
|
|
20230717,152700,1499459400,3870,3870,3870,3870,0
|
|
20230717,152600,1499459400,3870,3870,3870,3870,0
|
|
20230717,152500,1499459400,3870,3870,3870,3870,0
|
|
20230717,152400,1499459400,3870,3870,3870,3870,0
|
|
20230717,152300,1499459400,3870,3870,3870,3870,0
|
|
20230717,152200,1499459400,3870,3870,3870,3870,0
|
|
20230717,152100,1499459400,3870,3870,3870,3870,0
|
|
20230717,152000,1499459400,3870,3870,3870,3870,0
|
|
20230717,151900,1499459400,3870,3865,3870,3865,1009
|
|
20230717,151800,1495557865,3865,3865,3865,3865,437
|
|
20230717,151700,1493868860,3865,3865,3865,3865,717
|
|
20230717,151600,1491097655,3865,3865,3865,3865,223
|
|
20230717,151500,1490235760,3865,3865,3865,3855,225
|
|
20230717,151400,1489367375,3865,3860,3865,3860,10
|
|
20230717,151300,1489328730,3870,3870,3870,3870,15
|
|
20230717,151200,1489270680,3870,3865,3870,3865,827
|
|
20230717,151100,1486074320,3865,3865,3865,3865,100
|
|
20230717,151000,1485687820,3870,3870,3870,3870,0
|
|
20230717,150900,1485687820,3870,3850,3870,3850,4
|
|
20230717,150800,1485672400,3860,3855,3860,3855,478
|
|
20230717,150700,1483827495,3845,3850,3850,3845,2441
|
|
20230717,150600,1474441660,3855,3845,3855,3845,34
|
|
20230717,150500,1474310850,3850,3850,3850,3850,129
|
|
20230717,150400,1473814200,3850,3850,3850,3850,1311
|
|
20230717,150300,1468766850,3850,3850,3850,3850,3122
|
|
20230717,150200,1456747150,3850,3855,3855,3850,671
|
|
20230717,150100,1454160495,3855,3855,3855,3855,0
|
|
20230717,150000,1454160495,3855,3855,3855,3855,0
|
|
20230717,145900,1454160495,3855,3855,3855,3855,0
|
|
20230717,145800,1454160495,3855,3860,3860,3855,550
|
|
20230717,145700,1452040115,3855,3855,3855,3855,1041
|
|
20230717,145600,1448027060,3865,3865,3865,3865,0
|
|
20230717,145500,1448027060,3865,3865,3865,3865,29
|
|
20230717,145400,1447914975,3865,3855,3865,3855,1501
|
|
20230717,145300,1442128610,3865,3865,3865,3865,10
|
|
20230717,145200,1442089960,3865,3865,3865,3865,516
|
|
20230717,145100,1440095620,3865,3855,3865,3855,246
|
|
20230717,145000,1439145930,3865,3865,3865,3865,0
|
|
20230717,144900,1439145930,3865,3860,3865,3855,944
|
|
20230717,144800,1435502085,3855,3855,3855,3855,259
|
|
20230717,144700,1434503640,3855,3855,3855,3855,0
|
|
20230717,144600,1434503640,3855,3855,3855,3855,11
|
|
20230717,144500,1434461235,3855,3855,3855,3855,0
|
|
20230717,144400,1434461235,3855,3855,3855,3855,1
|
|
20230717,144300,1434457380,3860,3860,3860,3860,0
|
|
20230717,144200,1434457380,3860,3860,3860,3860,52
|
|
20230717,144100,1434256660,3855,3855,3855,3855,0
|
|
20230717,144000,1434256660,3855,3855,3855,3855,0
|
|
20230717,143900,1434256660,3855,3855,3855,3855,0
|
|
20230717,143800,1434256660,3855,3855,3855,3855,5
|
|
20230717,143700,1434237385,3855,3855,3855,3855,0
|
|
20230717,143600,1434237385,3855,3855,3855,3855,0
|
|
20230717,143500,1434237385,3855,3860,3860,3855,217
|
|
20230717,143400,1433400845,3855,3855,3855,3855,14
|
|
20230717,143300,1433346875,3860,3860,3860,3860,135
|
|
20230717,143200,1432825775,3860,3870,3870,3860,600
|
|
20230717,143100,1430506890,3870,3870,3870,3870,406
|
|
20230717,143000,1428935670,3880,3880,3880,3880,7
|
|
20230717,142900,1428908510,3880,3880,3880,3880,2
|
|
20230717,142800,1428900750,3870,3880,3880,3870,87
|
|
20230717,142700,1428564050,3880,3880,3880,3880,0
|
|
20230717,142600,1428564050,3880,3880,3880,3880,2
|
|
20230717,142500,1428556290,3880,3870,3880,3870,251
|
|
20230717,142400,1427583980,3870,3870,3870,3870,111
|
|
20230717,142300,1427154410,3870,3870,3870,3870,20
|
|
20230717,142200,1427077010,3870,3865,3870,3865,10
|
|
20230717,142100,1427038350,3865,3865,3865,3865,284
|
|
20230717,142000,1425940690,3865,3865,3865,3865,0
|
|
20230717,141900,1425940690,3865,3865,3865,3865,6
|
|
20230717,141800,1425917500,3865,3865,3865,3865,2
|
|
20230717,141700,1425909770,3865,3865,3865,3865,0
|
|
20230717,141600,1425909770,3865,3865,3865,3860,675
|
|
20230717,141500,1423300930,3855,3855,3855,3855,0
|
|
20230717,141400,1423300930,3855,3855,3855,3855,0
|
|
20230717,141300,1423300930,3855,3850,3855,3850,357
|
|
20230717,141200,1421926405,3850,3855,3855,3850,1224
|
|
20230717,141100,1417213220,3865,3865,3865,3865,45
|
|
20230717,141000,1417039295,3855,3855,3855,3855,0
|
|
20230717,140900,1417039295,3855,3860,3860,3855,3629
|
|
20230717,140800,1403044970,3865,3865,3865,3865,71
|
|
20230717,140700,1402770555,3870,3870,3870,3870,0
|
|
20230717,140600,1402770555,3870,3870,3870,3870,0
|
|
20230717,140500,1402770555,3870,3870,3870,3870,0
|
|
20230717,140400,1402770555,3870,3870,3870,3870,190
|
|
20230717,140300,1402035255,3870,3870,3870,3870,0
|
|
20230717,140200,1402035255,3870,3875,3875,3870,11
|
|
20230717,140100,1401992680,3875,3870,3875,3870,11
|
|
20230717,140000,1401950105,3875,3875,3875,3875,1
|
|
20230717,135900,1401946230,3880,3880,3880,3880,2
|
|
20230717,135800,1401938470,3880,3880,3880,3880,1
|
|
20230717,135700,1401934590,3880,3880,3880,3880,10
|
|
20230717,135600,1401895790,3855,3855,3855,3855,0
|
|
20230717,135500,1401895790,3855,3855,3855,3855,0
|
|
20230717,135400,1401895790,3855,3855,3855,3855,0
|
|
20230717,135300,1401895790,3855,3855,3855,3855,20
|
|
20230717,135200,1401818690,3855,3855,3855,3855,0
|
|
20230717,135100,1401818690,3855,3855,3855,3855,145
|
|
20230717,135000,1401259715,3855,3870,3870,3855,2051
|
|
20230717,134900,1393340575,3880,3870,3880,3870,7
|
|
20230717,134800,1393313445,3870,3880,3880,3870,89
|
|
20230717,134700,1392968235,3875,3880,3880,3875,197
|
|
20230717,134600,1392204530,3875,3880,3880,3875,123
|
|
20230717,134500,1391727440,3880,3880,3880,3880,2
|
|
20230717,134400,1391719680,3875,3875,3875,3875,76
|
|
20230717,134300,1391425180,3875,3870,3875,3870,18
|
|
20230717,134200,1391355480,3870,3870,3870,3870,138
|
|
20230717,134100,1390821420,3870,3870,3870,3870,70
|
|
20230717,134000,1390550520,3870,3870,3870,3870,0
|
|
20230717,133900,1390550520,3870,3870,3870,3870,340
|
|
20230717,133800,1389234720,3870,3870,3870,3870,100
|
|
20230717,133700,1388847720,3870,3870,3870,3870,1
|
|
20230717,133600,1388843850,3870,3870,3870,3870,1472
|
|
20230717,133500,1383147210,3870,3865,3870,3865,83
|
|
20230717,133400,1382826005,3865,3865,3865,3865,599
|
|
20230717,133300,1380510870,3870,3870,3870,3870,10
|
|
20230717,133200,1380472170,3865,3865,3865,3865,513
|
|
20230717,133100,1378489425,3870,3870,3870,3870,818
|
|
20230717,133000,1375323765,3870,3870,3870,3870,987
|
|
20230717,132900,1371504075,3875,3875,3875,3875,65
|
|
20230717,132800,1371252200,3875,3875,3875,3875,0
|
|
20230717,132700,1371252200,3875,3875,3875,3875,1068
|
|
20230717,132600,1367113700,3880,3880,3880,3880,1
|
|
20230717,132500,1367109820,3875,3885,3885,3875,252
|
|
20230717,132400,1366132120,3880,3880,3880,3880,0
|
|
20230717,132300,1366132120,3880,3880,3880,3880,35
|
|
20230717,132200,1365996320,3875,3875,3875,3875,0
|
|
20230717,132100,1365996320,3875,3875,3875,3875,0
|
|
20230717,132000,1365996320,3875,3875,3875,3875,0
|
|
20230717,131900,1365996320,3875,3875,3875,3875,11
|
|
20230717,131800,1365953695,3885,3885,3885,3885,10
|
|
20230717,131700,1365914845,3885,3880,3885,3880,12
|
|
20230717,131600,1365868280,3875,3880,3880,3875,1979
|
|
20230717,131500,1358194145,3880,3885,3885,3880,1714
|
|
20230717,131400,1351535575,3885,3885,3885,3885,66
|
|
20230717,131300,1351279165,3885,3890,3890,3885,56
|
|
20230717,131200,1351061525,3895,3895,3895,3890,75
|
|
20230717,131100,1350769570,3890,3895,3895,3890,380
|
|
20230717,131000,1349291225,3895,3895,3900,3895,517
|
|
20230717,130900,1347277495,3890,3890,3890,3890,5
|
|
20230717,130800,1347258045,3895,3895,3895,3895,0
|
|
20230717,130700,1347258045,3895,3895,3895,3895,1
|
|
20230717,130600,1347254150,3895,3890,3895,3890,871
|
|
20230717,130500,1343864105,3890,3890,3890,3890,11
|
|
20230717,130400,1343821315,3895,3895,3895,3895,17
|
|
20230717,130300,1343755100,3895,3895,3895,3895,0
|
|
20230717,130200,1343755100,3895,3895,3895,3895,0
|
|
20230717,130100,1343755100,3895,3900,3900,3895,33
|
|
20230717,130000,1343626410,3900,3880,3900,3880,4
|
|
20230717,125900,1343610850,3900,3900,3900,3900,0
|
|
20230717,125800,1343610850,3900,3900,3900,3900,50
|
|
20230717,125700,1343415850,3900,3900,3900,3900,0
|
|
20230717,125600,1343415850,3900,3885,3900,3885,433
|
|
20230717,125500,1341733255,3885,3885,3885,3885,0
|
|
20230717,125400,1341733255,3885,3885,3885,3885,0
|
|
20230717,125300,1341733255,3885,3890,3890,3885,675
|
|
20230717,125200,1339110840,3890,3890,3890,3890,0
|
|
20230717,125100,1339110840,3890,3890,3890,3890,0
|
|
20230717,125000,1339110840,3890,3890,3890,3890,3180
|
|
20230717,124900,1326740640,3890,3890,3890,3890,0
|
|
20230717,124800,1326740640,3890,3890,3890,3890,0
|
|
20230717,124700,1326740640,3890,3890,3890,3890,0
|
|
20230717,124600,1326740640,3890,3890,3890,3890,27
|
|
20230717,124500,1326635610,3900,3900,3900,3900,169
|
|
20230717,124400,1325976510,3900,3900,3900,3900,32
|
|
20230717,124300,1325851710,3905,3905,3910,3905,68
|
|
20230717,124200,1325585920,3900,3905,3905,3890,272
|
|
20230717,124100,1324526515,3900,3900,3900,3900,54
|
|
20230717,124000,1324315915,3900,3905,3910,3900,392
|
|
20230717,123900,1322785200,3910,3905,3910,3905,107
|
|
20230717,123800,1322367215,3905,3905,3905,3905,100
|
|
20230717,123700,1321976715,3905,3905,3905,3905,76
|
|
20230717,123600,1321679935,3905,3900,3905,3900,11
|
|
20230717,123500,1321637005,3900,3900,3900,3900,10
|
|
20230717,123400,1321598005,3900,3900,3900,3900,325
|
|
20230717,123300,1320330505,3900,3900,3900,3900,0
|
|
20230717,123200,1320330505,3900,3900,3900,3900,0
|
|
20230717,123100,1320330505,3900,3895,3900,3895,343
|
|
20230717,123000,1318994515,3895,3895,3895,3895,201
|
|
20230717,122900,1318211620,3890,3890,3890,3890,0
|
|
20230717,122800,1318211620,3890,3880,3890,3880,160
|
|
20230717,122700,1317589820,3880,3880,3880,3880,328
|
|
20230717,122600,1316317180,3880,3880,3880,3880,320
|
|
20230717,122500,1315075580,3880,3880,3880,3880,43
|
|
20230717,122400,1314908740,3890,3890,3890,3890,32
|
|
20230717,122300,1314784260,3890,3890,3890,3890,150
|
|
20230717,122200,1314200760,3890,3890,3890,3890,122
|
|
20230717,122100,1313726180,3890,3890,3890,3890,110
|
|
20230717,122000,1313298280,3890,3890,3890,3890,30
|
|
20230717,121900,1313181580,3890,3890,3890,3890,60
|
|
20230717,121800,1312948180,3890,3895,3895,3890,269
|
|
20230717,121700,1311901765,3890,3890,3890,3890,0
|
|
20230717,121600,1311901765,3890,3890,3890,3890,0
|
|
20230717,121500,1311901765,3890,3890,3890,3890,0
|
|
20230717,121400,1311901765,3890,3890,3890,3890,0
|
|
20230717,121300,1311901765,3890,3895,3895,3890,12
|
|
20230717,121200,1311855080,3880,3885,3885,3880,357
|
|
20230717,121100,1310469570,3885,3885,3885,3885,0
|
|
20230717,121000,1310469570,3885,3885,3885,3885,0
|
|
20230717,120900,1310469570,3885,3885,3885,3885,850
|
|
20230717,120800,1307167320,3885,3885,3885,3885,0
|
|
20230717,120700,1307167320,3885,3885,3885,3885,5123
|
|
20230717,120600,1287264465,3885,3890,3890,3885,557
|
|
20230717,120500,1285099810,3890,3890,3890,3890,0
|
|
20230717,120400,1285099810,3890,3890,3890,3890,155
|
|
20230717,120300,1284496860,3890,3895,3895,3890,517
|
|
20230717,120200,1282483730,3890,3890,3890,3890,10
|
|
20230717,120100,1282444830,3890,3890,3890,3890,0
|
|
20230717,120000,1282444830,3890,3895,3895,3890,123
|
|
20230717,115900,1281965905,3895,3895,3895,3895,0
|
|
20230717,115800,1281965905,3895,3895,3895,3895,1
|
|
20230717,115700,1281962010,3895,3895,3895,3895,0
|
|
20230717,115600,1281962010,3895,3895,3895,3895,0
|
|
20230717,115500,1281962010,3895,3895,3895,3895,0
|
|
20230717,115400,1281962010,3895,3895,3895,3895,0
|
|
20230717,115300,1281962010,3895,3895,3895,3895,0
|
|
20230717,115200,1281962010,3895,3895,3895,3895,0
|
|
20230717,115100,1281962010,3895,3895,3895,3895,6
|
|
20230717,115000,1281938640,3885,3890,3890,3885,195
|
|
20230717,114900,1281180095,3885,3885,3885,3885,101
|
|
20230717,114800,1280787710,3885,3885,3885,3885,0
|
|
20230717,114700,1280787710,3885,3885,3885,3885,100
|
|
20230717,114600,1280399210,3885,3885,3885,3885,3
|
|
20230717,114500,1280387555,3885,3885,3885,3885,0
|
|
20230717,114400,1280387555,3885,3885,3885,3885,2
|
|
20230717,114300,1280379785,3885,3885,3885,3885,26
|
|
20230717,114200,1280278775,3885,3885,3885,3885,1
|
|
20230717,114100,1280274890,3880,3880,3880,3875,2264
|
|
20230717,114000,1271490820,3880,3880,3880,3880,35
|
|
20230717,113900,1271355020,3880,3890,3890,3875,3939
|
|
20230717,113800,1256058275,3890,3905,3905,3890,1184
|
|
20230717,113700,1251446785,3905,3905,3905,3905,5397
|
|
20230717,113600,1230371500,3905,3910,3910,3905,500
|
|
20230717,113500,1228418860,3910,3910,3910,3910,150
|
|
20230717,113400,1227832360,3910,3910,3910,3910,150
|
|
20230717,113300,1227245860,3910,3910,3910,3910,36
|
|
20230717,113200,1227105100,3910,3910,3915,3910,1033
|
|
20230717,113100,1223066000,3905,3910,3910,3905,238
|
|
20230717,113000,1222135605,3910,3910,3910,3910,602
|
|
20230717,112900,1219781785,3910,3910,3915,3910,1663
|
|
20230717,112800,1213279450,3910,3915,3915,3910,353
|
|
20230717,112700,1211898205,3915,3910,3915,3910,1795
|
|
20230717,112600,1204878160,3910,3915,3915,3910,576
|
|
20230717,112500,1202625220,3925,3910,3925,3905,2635
|
|
20230717,112400,1192317065,3930,3905,3930,3905,6296
|
|
20230717,112300,1167621325,3905,3905,3905,3905,225
|
|
20230717,112200,1166742700,3910,3915,3915,3885,1092
|
|
20230717,112100,1162478130,3915,3890,3915,3875,874
|
|
20230717,112000,1159076940,3890,3915,3915,3890,201
|
|
20230717,111900,1158290050,3915,3890,3915,3890,3015
|
|
20230717,111800,1146501375,3890,3890,3890,3890,0
|
|
20230717,111700,1146501375,3890,3890,3910,3890,537
|
|
20230717,111600,1144410065,3905,3895,3905,3895,4742
|
|
20230717,111500,1125912470,3895,3895,3895,3895,20
|
|
20230717,111400,1125834570,3895,3890,3895,3890,1995
|
|
20230717,111300,1118066545,3890,3890,3895,3885,1425
|
|
20230717,111200,1112519830,3890,3890,3890,3890,911
|
|
20230717,111100,1108976040,3890,3870,3890,3870,91
|
|
20230717,111000,1108622070,3870,3870,3870,3870,0
|
|
20230717,110900,1108622070,3870,3870,3870,3870,201
|
|
20230717,110800,1107844200,3870,3870,3870,3870,1017
|
|
20230717,110700,1103908410,3870,3870,3870,3870,402
|
|
20230717,110600,1102352670,3870,3885,3885,3870,341
|
|
20230717,110500,1101028635,3885,3885,3885,3885,31
|
|
20230717,110400,1100908200,3870,3870,3875,3870,238
|
|
20230717,110300,1099986990,3870,3875,3875,3870,576
|
|
20230717,110200,1097755320,3870,3870,3875,3870,921
|
|
20230717,110100,1094189835,3870,3875,3875,3870,648
|
|
20230717,110000,1091679085,3875,3895,3895,3875,647
|
|
20230717,105900,1089165870,3895,3885,3895,3885,1084
|
|
20230717,105800,1084945090,3885,3885,3885,3885,197
|
|
20230717,105700,1084179745,3885,3900,3900,3885,627
|
|
20230717,105600,1081743805,3900,3900,3900,3900,3
|
|
20230717,105500,1081732105,3885,3885,3885,3885,25
|
|
20230717,105400,1081634980,3890,3900,3905,3890,1746
|
|
20230717,105300,1074831640,3900,3900,3900,3900,1
|
|
20230717,105200,1074827740,3890,3895,3895,3890,100
|
|
20230717,105100,1074438490,3890,3890,3890,3890,70
|
|
20230717,105000,1074166190,3885,3900,3900,3885,668
|
|
20230717,104900,1071561575,3900,3885,3910,3885,8408
|
|
20230717,104800,1038789770,3885,3885,3885,3880,312
|
|
20230717,104700,1037578150,3885,3885,3885,3885,51
|
|
20230717,104600,1037380015,3885,3880,3885,3880,1350
|
|
20230717,104500,1032137015,3870,3885,3885,3870,5320
|
|
20230717,104400,1011488535,3890,3890,3890,3885,444
|
|
20230717,104300,1009762930,3890,3895,3895,3885,359
|
|
20230717,104200,1008365980,3895,3890,3895,3880,4161
|
|
20230717,104100,992192420,3895,3895,3895,3885,1982
|
|
20230717,104000,984475820,3890,3880,3890,3880,4742
|
|
20230717,103900,966061575,3875,3860,3875,3860,2168
|
|
20230717,103800,957668085,3860,3865,3865,3860,12
|
|
20230717,103700,957621720,3865,3865,3865,3865,789
|
|
20230717,103600,954572235,3865,3865,3865,3865,2663
|
|
20230717,103500,944279740,3870,3870,3870,3865,706
|
|
20230717,103400,941551025,3870,3840,3870,3840,5810
|
|
20230717,103300,919114505,3840,3830,3840,3830,32
|
|
20230717,103200,918991865,3830,3830,3830,3830,26
|
|
20230717,103100,918892285,3830,3830,3830,3830,180
|
|
20230717,103000,918202885,3835,3835,3835,3835,276
|
|
20230717,102900,917144425,3830,3830,3830,3830,1248
|
|
20230717,102800,912364585,3825,3825,3825,3825,0
|
|
20230717,102700,912364585,3825,3825,3825,3825,15
|
|
20230717,102600,912307210,3845,3845,3845,3845,576
|
|
20230717,102500,910092490,3835,3815,3845,3815,12455
|
|
20230717,102400,862336825,3815,3815,3815,3815,101
|
|
20230717,102300,861951510,3815,3815,3815,3815,0
|
|
20230717,102200,861951510,3815,3815,3815,3815,411
|
|
20230717,102100,860383545,3825,3815,3825,3815,1164
|
|
20230717,102000,855942875,3820,3815,3825,3815,1197
|
|
20230717,101900,851374760,3810,3810,3810,3810,2665
|
|
20230717,101800,841221110,3810,3810,3810,3805,2314
|
|
20230717,101700,832408765,3810,3810,3810,3810,903
|
|
20230717,101600,828968335,3815,3805,3815,3805,3101
|
|
20230717,101500,817139040,3805,3805,3805,3805,1490
|
|
20230717,101400,811469590,3805,3825,3830,3805,7511
|
|
20230717,101300,782875375,3800,3825,3825,3800,977
|
|
20230717,101200,779161775,3795,3800,3800,3795,1001
|
|
20230717,101100,775357980,3800,3820,3825,3800,3820
|
|
20230717,101000,760808055,3810,3810,3815,3795,3921
|
|
20230717,100900,745854245,3805,3805,3805,3805,0
|
|
20230717,100800,745854245,3805,3805,3805,3805,300
|
|
20230717,100700,744712745,3790,3790,3790,3790,100
|
|
20230717,100600,744333745,3790,3790,3790,3790,0
|
|
20230717,100500,744333745,3790,3790,3795,3790,161
|
|
20230717,100400,743723505,3795,3800,3800,3795,3121
|
|
20230717,100300,731879250,3795,3800,3800,3795,304
|
|
20230717,100200,730724170,3800,3805,3805,3800,6915
|
|
20230717,100100,704443645,3805,3805,3805,3805,700
|
|
20230717,100000,701780145,3805,3810,3815,3805,465
|
|
20230717,095900,700008245,3810,3815,3815,3810,296
|
|
20230717,095800,698879030,3815,3820,3820,3815,119
|
|
20230717,095700,698424535,3820,3820,3825,3820,1581
|
|
20230717,095600,692384815,3825,3825,3825,3825,0
|
|
20230717,095500,692384815,3825,3805,3825,3805,4609
|
|
20230717,095400,674823750,3800,3805,3805,3800,197
|
|
20230717,095300,674074515,3805,3805,3805,3805,0
|
|
20230717,095200,674074515,3805,3805,3805,3805,240
|
|
20230717,095100,673161315,3805,3805,3805,3805,50
|
|
20230717,095000,672971065,3805,3805,3805,3805,11
|
|
20230717,094900,672929210,3810,3810,3810,3810,1
|
|
20230717,094800,672925400,3790,3800,3800,3790,785
|
|
20230717,094700,669950050,3805,3790,3805,3785,575
|
|
20230717,094600,667773285,3790,3800,3800,3790,6068
|
|
20230717,094500,644766825,3795,3800,3800,3795,11
|
|
20230717,094400,644725030,3800,3800,3800,3800,2337
|
|
20230717,094300,635844430,3805,3805,3805,3805,525
|
|
20230717,094200,633846805,3805,3810,3810,3805,355
|
|
20230717,094100,632494700,3810,3810,3810,3810,6
|
|
20230717,094000,632471840,3810,3810,3810,3810,2
|
|
20230717,093900,632464220,3800,3810,3810,3800,440
|
|
20230717,093800,630791290,3815,3800,3815,3795,1486
|
|
20230717,093700,625144975,3815,3800,3815,3795,3550
|
|
20230717,093600,611655460,3800,3815,3815,3800,795
|
|
20230717,093500,608634385,3790,3790,3790,3790,167
|
|
20230717,093400,608001455,3790,3795,3795,3790,776
|
|
20230717,093300,605056970,3795,3800,3800,3795,1425
|
|
20230717,093200,599649030,3795,3820,3820,3795,364
|
|
20230717,093100,598264775,3825,3800,3825,3800,1228
|
|
20230717,093000,593597850,3830,3830,3830,3830,150
|
|
20230717,092900,593023350,3830,3820,3830,3800,17933
|
|
20230717,092800,524812970,3820,3820,3820,3820,3682
|
|
20230717,092700,510747730,3825,3850,3850,3825,1624
|
|
20230717,092600,504532995,3830,3850,3850,3830,579
|
|
20230717,092500,502303865,3855,3840,3855,3840,3382
|
|
20230717,092400,489295090,3825,3830,3835,3825,463
|
|
20230717,092300,487521500,3835,3835,3835,3835,85
|
|
20230717,092200,487195525,3835,3840,3840,3835,578
|
|
20230717,092100,484976395,3840,3835,3840,3835,345
|
|
20230717,092000,483652475,3835,3835,3835,3835,52
|
|
20230717,091900,483453055,3825,3830,3830,3825,1258
|
|
20230717,091800,478635550,3830,3850,3850,3830,1013
|
|
20230717,091700,474746155,3845,3845,3845,3820,2022
|
|
20230717,091600,466984565,3845,3855,3855,3845,262
|
|
20230717,091500,465975575,3860,3865,3865,3845,8013
|
|
20230717,091400,435080880,3855,3855,3865,3850,6105
|
|
20230717,091300,411517045,3845,3830,3865,3830,9876
|
|
20230717,091200,373464655,3830,3820,3840,3815,1984
|
|
20230717,091100,365866750,3810,3810,3825,3810,7189
|
|
20230717,091000,338416305,3810,3800,3810,3800,932
|
|
20230717,090900,334866120,3800,3805,3805,3795,1985
|
|
20230717,090800,327320810,3815,3790,3815,3790,2510
|
|
20230717,090700,317792870,3790,3820,3820,3790,4388
|
|
20230717,090600,301106720,3820,3815,3820,3800,3125
|
|
20230717,090500,289193560,3800,3800,3800,3800,481
|
|
20230717,090400,287365760,3800,3790,3810,3785,5070
|
|
20230717,090300,268119935,3790,3810,3810,3790,3915
|
|
20230717,090200,253247905,3810,3845,3845,3805,23052
|
|
20230717,090100,164963645,3840,3825,3855,3825,16356
|
|
20230717,090000,102100370,3825,3800,3835,3795,26538
|