605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,190200,3058714045,3600,3600,3600,3600,2502
|
|
20230717,190100,3058714045,3600,3600,3600,3600,0
|
|
20230717,190000,3058714045,3600,3600,3600,3600,0
|
|
20230717,185900,3058714045,3600,3600,3600,3600,0
|
|
20230717,185800,3058714045,3600,3600,3600,3600,0
|
|
20230717,185700,3058714045,3600,3600,3600,3600,0
|
|
20230717,185600,3058714045,3600,3600,3600,3600,0
|
|
20230717,185500,3058714045,3600,3600,3600,3600,0
|
|
20230717,185400,3058714045,3600,3600,3600,3600,0
|
|
20230717,185300,3058714045,3600,3600,3600,3600,0
|
|
20230717,185200,3058714045,3600,3600,3600,3600,0
|
|
20230717,185100,3058714045,3600,3600,3600,3600,0
|
|
20230717,185000,3058714045,3600,3600,3600,3600,0
|
|
20230717,184900,3058714045,3600,3600,3600,3600,0
|
|
20230717,184800,3058714045,3600,3600,3600,3600,0
|
|
20230717,184700,3058714045,3600,3600,3600,3600,0
|
|
20230717,184600,3058714045,3600,3600,3600,3600,0
|
|
20230717,184500,3058714045,3600,3600,3600,3600,0
|
|
20230717,184400,3058714045,3600,3600,3600,3600,0
|
|
20230717,184300,3058714045,3600,3600,3600,3600,0
|
|
20230717,184200,3058714045,3600,3600,3600,3600,0
|
|
20230717,184100,3058714045,3600,3600,3600,3600,0
|
|
20230717,184000,3058714045,3600,3600,3600,3600,0
|
|
20230717,183900,3058714045,3600,3600,3600,3600,0
|
|
20230717,183800,3058714045,3600,3600,3600,3600,0
|
|
20230717,183700,3058714045,3600,3600,3600,3600,0
|
|
20230717,183600,3058714045,3600,3600,3600,3600,0
|
|
20230717,183500,3058714045,3600,3600,3600,3600,0
|
|
20230717,183400,3058714045,3600,3600,3600,3600,0
|
|
20230717,183300,3058714045,3600,3600,3600,3600,0
|
|
20230717,183200,3058714045,3600,3600,3600,3600,2502
|
|
20230717,183100,3058714045,3600,3600,3600,3600,0
|
|
20230717,183000,3058714045,3600,3600,3600,3600,0
|
|
20230717,182900,3058714045,3600,3600,3600,3600,0
|
|
20230717,182800,3058714045,3600,3600,3600,3600,0
|
|
20230717,182700,3058714045,3600,3600,3600,3600,0
|
|
20230717,182600,3058714045,3600,3600,3600,3600,0
|
|
20230717,182500,3058714045,3600,3600,3600,3600,0
|
|
20230717,182400,3058714045,3600,3600,3600,3600,0
|
|
20230717,182300,3058714045,3600,3600,3600,3600,0
|
|
20230717,182200,3058714045,3600,3600,3600,3600,0
|
|
20230717,182100,3058714045,3600,3600,3600,3600,0
|
|
20230717,182000,3058714045,3600,3600,3600,3600,0
|
|
20230717,181900,3058714045,3600,3600,3600,3600,0
|
|
20230717,181800,3058714045,3600,3600,3600,3600,0
|
|
20230717,181700,3058714045,3600,3600,3600,3600,0
|
|
20230717,181600,3058714045,3600,3600,3600,3600,0
|
|
20230717,181500,3058714045,3600,3600,3600,3600,0
|
|
20230717,181400,3058714045,3600,3600,3600,3600,0
|
|
20230717,181300,3058714045,3600,3600,3600,3600,0
|
|
20230717,181200,3058714045,3600,3600,3600,3600,0
|
|
20230717,181100,3058714045,3600,3600,3600,3600,0
|
|
20230717,181000,3058714045,3600,3600,3600,3600,0
|
|
20230717,180900,3058714045,3600,3600,3600,3600,0
|
|
20230717,180800,3058714045,3600,3600,3600,3600,0
|
|
20230717,180700,3058714045,3600,3600,3600,3600,0
|
|
20230717,180600,3058714045,3600,3600,3600,3600,0
|
|
20230717,180500,3058714045,3600,3600,3600,3600,0
|
|
20230717,180400,3058714045,3600,3600,3600,3600,0
|
|
20230717,180300,3058714045,3600,3600,3600,3600,0
|
|
20230717,180200,3058714045,3600,3600,3600,3600,2502
|
|
20230717,180100,3058714045,3600,3600,3600,3600,0
|
|
20230717,180000,3058714045,3600,3600,3600,3600,0
|
|
20230717,175900,3058714045,3600,3600,3600,3600,0
|
|
20230717,175800,3058714045,3600,3600,3600,3600,0
|
|
20230717,175700,3058714045,3600,3600,3600,3600,0
|
|
20230717,175600,3058714045,3600,3600,3600,3600,0
|
|
20230717,175500,3058714045,3600,3600,3600,3600,0
|
|
20230717,175400,3058714045,3600,3600,3600,3600,0
|
|
20230717,175300,3058714045,3600,3600,3600,3600,0
|
|
20230717,175200,3058714045,3600,3600,3600,3600,0
|
|
20230717,175100,3058714045,3600,3600,3600,3600,0
|
|
20230717,175000,3058714045,3600,3600,3600,3600,0
|
|
20230717,174900,3058714045,3600,3600,3600,3600,0
|
|
20230717,174800,3058714045,3600,3600,3600,3600,0
|
|
20230717,174700,3058714045,3600,3600,3600,3600,0
|
|
20230717,174600,3058714045,3600,3600,3600,3600,0
|
|
20230717,174500,3058714045,3600,3600,3600,3600,0
|
|
20230717,174400,3058714045,3600,3600,3600,3600,0
|
|
20230717,174300,3058714045,3600,3600,3600,3600,0
|
|
20230717,174200,3058714045,3600,3600,3600,3600,0
|
|
20230717,174100,3058714045,3600,3600,3600,3600,0
|
|
20230717,174000,3058714045,3600,3600,3600,3600,0
|
|
20230717,173900,3058714045,3600,3600,3600,3600,0
|
|
20230717,173800,3058714045,3600,3600,3600,3600,0
|
|
20230717,173700,3058714045,3600,3600,3600,3600,0
|
|
20230717,173600,3058714045,3600,3600,3600,3600,0
|
|
20230717,173500,3058714045,3600,3600,3600,3600,0
|
|
20230717,173400,3058714045,3600,3600,3600,3600,0
|
|
20230717,173300,3058714045,3600,3600,3600,3600,0
|
|
20230717,173200,3058714045,3600,3600,3600,3600,2502
|
|
20230717,173100,3058714045,3600,3600,3600,3600,0
|
|
20230717,173000,3058714045,3600,3600,3600,3600,0
|
|
20230717,172900,3058714045,3600,3600,3600,3600,0
|
|
20230717,172800,3058714045,3600,3600,3600,3600,0
|
|
20230717,172700,3058714045,3600,3600,3600,3600,0
|
|
20230717,172600,3058714045,3600,3600,3600,3600,0
|
|
20230717,172500,3058714045,3600,3600,3600,3600,0
|
|
20230717,172400,3058714045,3600,3600,3600,3600,0
|
|
20230717,172300,3058714045,3600,3600,3600,3600,0
|
|
20230717,172200,3058714045,3600,3600,3600,3600,0
|
|
20230717,172100,3058714045,3600,3600,3600,3600,0
|
|
20230717,172000,3058714045,3600,3600,3600,3600,0
|
|
20230717,171900,3058714045,3600,3600,3600,3600,0
|
|
20230717,171800,3058714045,3600,3600,3600,3600,0
|
|
20230717,171700,3058714045,3600,3600,3600,3600,0
|
|
20230717,171600,3058714045,3600,3600,3600,3600,0
|
|
20230717,171500,3058714045,3600,3600,3600,3600,0
|
|
20230717,171400,3058714045,3600,3600,3600,3600,0
|
|
20230717,171300,3058714045,3600,3600,3600,3600,0
|
|
20230717,171200,3058714045,3600,3600,3600,3600,0
|
|
20230717,171100,3058714045,3600,3600,3600,3600,0
|
|
20230717,171000,3058714045,3600,3600,3600,3600,0
|
|
20230717,170900,3058714045,3600,3600,3600,3600,0
|
|
20230717,170800,3058714045,3600,3600,3600,3600,0
|
|
20230717,170700,3058714045,3600,3600,3600,3600,0
|
|
20230717,170600,3058714045,3600,3600,3600,3600,0
|
|
20230717,170500,3058714045,3600,3600,3600,3600,0
|
|
20230717,170400,3058714045,3600,3600,3600,3600,0
|
|
20230717,170300,3058714045,3600,3600,3600,3600,0
|
|
20230717,170200,3058714045,3600,3600,3600,3600,2502
|
|
20230717,170100,3058714045,3600,3600,3600,3600,0
|
|
20230717,170000,3058714045,3600,3600,3600,3600,0
|
|
20230717,165900,3058714045,3600,3600,3600,3600,0
|
|
20230717,165800,3058714045,3600,3600,3600,3600,0
|
|
20230717,165700,3058714045,3600,3600,3600,3600,0
|
|
20230717,165600,3058714045,3600,3600,3600,3600,0
|
|
20230717,165500,3058714045,3600,3600,3600,3600,0
|
|
20230717,165400,3058714045,3600,3600,3600,3600,0
|
|
20230717,165300,3058714045,3600,3600,3600,3600,0
|
|
20230717,165200,3058714045,3600,3600,3600,3600,0
|
|
20230717,165100,3058714045,3600,3600,3600,3600,0
|
|
20230717,165000,3058714045,3600,3600,3600,3600,0
|
|
20230717,164900,3058714045,3600,3600,3600,3600,0
|
|
20230717,164800,3058714045,3600,3600,3600,3600,0
|
|
20230717,164700,3058714045,3600,3600,3600,3600,0
|
|
20230717,164600,3058714045,3600,3600,3600,3600,0
|
|
20230717,164500,3058714045,3600,3600,3600,3600,0
|
|
20230717,164400,3058714045,3600,3600,3600,3600,0
|
|
20230717,164300,3058714045,3600,3600,3600,3600,0
|
|
20230717,164200,3058714045,3600,3600,3600,3600,0
|
|
20230717,164100,3058714045,3600,3600,3600,3600,0
|
|
20230717,164000,3058714045,3600,3600,3600,3600,0
|
|
20230717,163900,3058714045,3600,3600,3600,3600,0
|
|
20230717,163800,3058714045,3600,3600,3600,3600,0
|
|
20230717,163700,3058714045,3600,3600,3600,3600,0
|
|
20230717,163600,3058714045,3600,3600,3600,3600,0
|
|
20230717,163500,3058714045,3600,3600,3600,3600,0
|
|
20230717,163400,3058714045,3600,3600,3600,3600,0
|
|
20230717,163300,3058714045,3600,3600,3600,3600,0
|
|
20230717,163200,3058714045,3600,3600,3600,3600,2502
|
|
20230717,163100,3058714045,3600,3600,3600,3600,0
|
|
20230717,163000,3058714045,3600,3600,3600,3600,0
|
|
20230717,162900,3058714045,3600,3600,3600,3600,0
|
|
20230717,162800,3058714045,3600,3600,3600,3600,0
|
|
20230717,162700,3058714045,3600,3600,3600,3600,0
|
|
20230717,162600,3058714045,3600,3600,3600,3600,0
|
|
20230717,162500,3058714045,3600,3600,3600,3600,0
|
|
20230717,162400,3058714045,3600,3600,3600,3600,0
|
|
20230717,162300,3058714045,3600,3600,3600,3600,0
|
|
20230717,162200,3058714045,3600,3600,3600,3600,0
|
|
20230717,162100,3058714045,3600,3600,3600,3600,0
|
|
20230717,162000,3058714045,3600,3600,3600,3600,0
|
|
20230717,161900,3058714045,3600,3600,3600,3600,0
|
|
20230717,161800,3058714045,3600,3600,3600,3600,0
|
|
20230717,161700,3058714045,3600,3600,3600,3600,0
|
|
20230717,161600,3058714045,3600,3600,3600,3600,0
|
|
20230717,161500,3058714045,3600,3600,3600,3600,0
|
|
20230717,161400,3058714045,3600,3600,3600,3600,0
|
|
20230717,161300,3058714045,3600,3600,3600,3600,0
|
|
20230717,161200,3058714045,3600,3600,3600,3600,0
|
|
20230717,161100,3058714045,3600,3600,3600,3600,0
|
|
20230717,161000,3058714045,3600,3600,3600,3600,0
|
|
20230717,160900,3058714045,3600,3600,3600,3600,0
|
|
20230717,160800,3058714045,3600,3600,3600,3600,0
|
|
20230717,160700,3058714045,3600,3600,3600,3600,0
|
|
20230717,160600,3058714045,3600,3600,3600,3600,0
|
|
20230717,160500,3058714045,3600,3600,3600,3600,0
|
|
20230717,160400,3058714045,3600,3600,3600,3600,0
|
|
20230717,160300,3058714045,3600,3600,3600,3600,0
|
|
20230717,160200,3058714045,3600,3600,3600,3600,2502
|
|
20230717,160100,3058714045,3600,3600,3600,3600,0
|
|
20230717,160000,3058714045,3600,3600,3600,3600,0
|
|
20230717,155900,3058714045,3600,3600,3600,3600,0
|
|
20230717,155800,3058714045,3600,3600,3600,3600,0
|
|
20230717,155700,3058714045,3600,3600,3600,3600,0
|
|
20230717,155600,3058714045,3600,3600,3600,3600,0
|
|
20230717,155500,3058714045,3600,3600,3600,3600,0
|
|
20230717,155400,3058714045,3600,3600,3600,3600,0
|
|
20230717,155300,3058714045,3600,3600,3600,3600,0
|
|
20230717,155200,3058714045,3600,3600,3600,3600,0
|
|
20230717,155100,3058714045,3600,3600,3600,3600,0
|
|
20230717,155000,3058714045,3600,3600,3600,3600,0
|
|
20230717,154900,3058714045,3600,3600,3600,3600,0
|
|
20230717,154800,3058714045,3600,3600,3600,3600,0
|
|
20230717,154700,3058714045,3600,3600,3600,3600,0
|
|
20230717,154600,3058714045,3600,3600,3600,3600,0
|
|
20230717,154500,3058714045,3600,3600,3600,3600,0
|
|
20230717,154400,3058714045,3600,3600,3600,3600,0
|
|
20230717,154300,3058714045,3600,3600,3600,3600,0
|
|
20230717,154200,3058714045,3600,3600,3600,3600,0
|
|
20230717,154100,3058714045,3600,3600,3600,3600,0
|
|
20230717,154000,3058714045,3600,3600,3600,3600,0
|
|
20230717,153900,3058714045,3600,3600,3600,3600,0
|
|
20230717,153800,3058714045,3600,3600,3600,3600,0
|
|
20230717,153700,3058714045,3600,3600,3600,3600,0
|
|
20230717,153600,3058714045,3600,3600,3600,3600,0
|
|
20230717,153500,3058714045,3600,3600,3600,3600,0
|
|
20230717,153400,3058714045,3600,3600,3600,3600,0
|
|
20230717,153300,3058714045,3600,3600,3600,3600,0
|
|
20230717,153200,3058714045,3600,3600,3600,3600,2502
|
|
20230717,153100,3058714045,3600,3600,3600,3600,0
|
|
20230717,153000,3058714045,3600,3600,3600,3600,2502
|
|
20230717,152900,3049706845,3595,3595,3595,3595,0
|
|
20230717,152800,3049706845,3595,3595,3595,3595,0
|
|
20230717,152700,3049706845,3595,3595,3595,3595,0
|
|
20230717,152600,3049706845,3595,3595,3595,3595,0
|
|
20230717,152500,3049706845,3595,3595,3595,3595,0
|
|
20230717,152400,3049706845,3595,3595,3595,3595,0
|
|
20230717,152300,3049706845,3595,3595,3595,3595,0
|
|
20230717,152200,3049706845,3595,3595,3595,3595,0
|
|
20230717,152100,3049706845,3595,3595,3595,3595,0
|
|
20230717,152000,3049706845,3595,3595,3595,3595,0
|
|
20230717,151900,3049706845,3595,3600,3600,3595,2838
|
|
20230717,151800,3039493290,3600,3605,3610,3600,3011
|
|
20230717,151700,3028650710,3610,3615,3615,3610,387
|
|
20230717,151600,3027253630,3620,3620,3620,3620,0
|
|
20230717,151500,3027253630,3620,3610,3620,3610,38
|
|
20230717,151400,3027116430,3620,3620,3620,3620,24
|
|
20230717,151300,3027029550,3610,3615,3620,3610,1748
|
|
20230717,151200,3020716105,3610,3610,3610,3610,902
|
|
20230717,151100,3017459885,3610,3610,3610,3610,10
|
|
20230717,151000,3017423785,3610,3610,3610,3600,1145
|
|
20230717,150900,3013290425,3610,3620,3620,3610,1417
|
|
20230717,150800,3008170415,3620,3630,3630,3620,1409
|
|
20230717,150700,3003067910,3635,3635,3635,3630,1824
|
|
20230717,150600,2996441170,3635,3635,3640,3620,4697
|
|
20230717,150500,2979371625,3640,3600,3645,3600,11083
|
|
20230717,150400,2939290510,3595,3590,3595,3590,2134
|
|
20230717,150300,2931623485,3590,3590,3590,3585,155
|
|
20230717,150200,2931067785,3595,3595,3595,3590,572
|
|
20230717,150100,2929011695,3595,3595,3595,3595,190
|
|
20230717,150000,2928328645,3595,3580,3595,3580,1030
|
|
20230717,145900,2924626020,3600,3585,3600,3585,2201
|
|
20230717,145800,2916708655,3590,3590,3590,3590,6
|
|
20230717,145700,2916687115,3580,3575,3580,3575,1201
|
|
20230717,145600,2912393535,3580,3590,3590,3575,5382
|
|
20230717,145500,2893117460,3590,3595,3600,3590,2229
|
|
20230717,145400,2885114805,3600,3610,3610,3595,2328
|
|
20230717,145300,2876723165,3615,3620,3620,3615,2874
|
|
20230717,145200,2866333155,3620,3595,3620,3595,2877
|
|
20230717,145100,2855959890,3595,3595,3595,3590,1561
|
|
20230717,145000,2850348495,3595,3580,3595,3580,5891
|
|
20230717,144900,2829213435,3585,3585,3585,3580,1742
|
|
20230717,144800,2822972365,3585,3555,3585,3555,11735
|
|
20230717,144700,2781107685,3555,3555,3555,3555,1095
|
|
20230717,144600,2777214960,3555,3555,3560,3555,706
|
|
20230717,144500,2774704125,3560,3560,3560,3560,6
|
|
20230717,144400,2774682765,3560,3555,3560,3555,2
|
|
20230717,144300,2774675650,3555,3560,3560,3555,100
|
|
20230717,144200,2774319990,3560,3550,3560,3550,3345
|
|
20230717,144100,2762431915,3545,3535,3545,3535,6143
|
|
20230717,144000,2740691140,3535,3535,3535,3535,0
|
|
20230717,143900,2740691140,3535,3540,3540,3535,901
|
|
20230717,143800,2737502140,3540,3535,3540,3535,21
|
|
20230717,143700,2737427820,3540,3540,3540,3540,10
|
|
20230717,143600,2737392420,3540,3535,3540,3535,1414
|
|
20230717,143500,2732392680,3535,3530,3535,3525,775
|
|
20230717,143400,2729659225,3535,3535,3535,3535,0
|
|
20230717,143300,2729659225,3535,3530,3535,3530,22
|
|
20230717,143200,2729581555,3535,3530,3535,3530,1000
|
|
20230717,143100,2726047695,3530,3530,3530,3530,2
|
|
20230717,143000,2726040635,3530,3530,3530,3530,1
|
|
20230717,142900,2726037105,3520,3525,3525,3520,447
|
|
20230717,142800,2724463575,3535,3530,3535,3525,872
|
|
20230717,142700,2721389710,3530,3530,3530,3530,50
|
|
20230717,142600,2721213210,3530,3535,3540,3530,1748
|
|
20230717,142500,2715036260,3535,3535,3535,3535,133
|
|
20230717,142400,2714566105,3540,3540,3540,3540,144
|
|
20230717,142300,2714056345,3535,3535,3535,3535,666
|
|
20230717,142200,2711702035,3530,3530,3530,3530,78
|
|
20230717,142100,2711426695,3535,3525,3535,3525,984
|
|
20230717,142000,2707957725,3530,3530,3530,3530,931
|
|
20230717,141900,2704671295,3530,3530,3530,3530,21
|
|
20230717,141800,2704597165,3530,3530,3530,3530,0
|
|
20230717,141700,2704597165,3530,3535,3535,3530,246
|
|
20230717,141600,2703727560,3525,3535,3535,3525,925
|
|
20230717,141500,2700464365,3540,3540,3540,3540,6
|
|
20230717,141400,2700443125,3540,3540,3540,3540,136
|
|
20230717,141300,2699961685,3540,3540,3540,3540,0
|
|
20230717,141200,2699961685,3540,3535,3540,3535,2026
|
|
20230717,141100,2692798185,3535,3530,3535,3530,1174
|
|
20230717,141000,2688652740,3530,3525,3530,3525,162
|
|
20230717,140900,2688080980,3525,3525,3530,3525,151
|
|
20230717,140800,2687548700,3525,3525,3525,3525,50
|
|
20230717,140700,2687372450,3525,3525,3525,3525,152
|
|
20230717,140600,2686836650,3525,3520,3525,3520,236
|
|
20230717,140500,2686005425,3520,3525,3530,3520,671
|
|
20230717,140400,2683641720,3530,3530,3530,3530,487
|
|
20230717,140300,2681922610,3530,3525,3530,3525,1624
|
|
20230717,140200,2676190890,3520,3525,3530,3520,1027
|
|
20230717,140100,2672573210,3525,3530,3530,3525,61
|
|
20230717,140000,2672358180,3525,3520,3530,3520,1556
|
|
20230717,135900,2666874910,3520,3520,3525,3520,1536
|
|
20230717,135800,2661468185,3525,3520,3525,3515,103
|
|
20230717,135700,2661105715,3520,3490,3520,3490,8443
|
|
20230717,135600,2631560065,3490,3490,3490,3490,1
|
|
20230717,135500,2631556575,3485,3485,3485,3485,987
|
|
20230717,135400,2628116880,3485,3485,3485,3485,0
|
|
20230717,135300,2628116880,3485,3485,3485,3485,0
|
|
20230717,135200,2628116880,3485,3485,3485,3485,100
|
|
20230717,135100,2627768380,3485,3485,3485,3485,0
|
|
20230717,135000,2627768380,3485,3485,3485,3485,0
|
|
20230717,134900,2627768380,3485,3475,3485,3475,16
|
|
20230717,134800,2627712630,3485,3480,3485,3480,451
|
|
20230717,134700,2626143145,3480,3480,3480,3480,1018
|
|
20230717,134600,2622600505,3475,3475,3475,3475,318
|
|
20230717,134500,2621495455,3480,3480,3480,3475,91
|
|
20230717,134400,2621178875,3480,3480,3480,3480,0
|
|
20230717,134300,2621178875,3480,3485,3485,3480,176
|
|
20230717,134200,2620566315,3485,3485,3485,3485,832
|
|
20230717,134100,2617666795,3480,3470,3480,3470,3208
|
|
20230717,134000,2606517985,3470,3470,3470,3470,30
|
|
20230717,133900,2606413885,3470,3470,3470,3470,1520
|
|
20230717,133800,2601139485,3470,3470,3470,3470,20
|
|
20230717,133700,2601070085,3470,3465,3470,3465,2
|
|
20230717,133600,2601063150,3470,3470,3470,3470,1
|
|
20230717,133500,2601059680,3470,3470,3470,3470,60
|
|
20230717,133400,2600851480,3470,3470,3470,3470,0
|
|
20230717,133300,2600851480,3470,3470,3470,3470,1
|
|
20230717,133200,2600848010,3470,3470,3470,3470,101
|
|
20230717,133100,2600497540,3465,3465,3465,3465,1474
|
|
20230717,133000,2595390130,3470,3465,3470,3465,31
|
|
20230717,132900,2595282710,3470,3470,3470,3470,0
|
|
20230717,132800,2595282710,3470,3470,3470,3470,2
|
|
20230717,132700,2595275770,3470,3470,3470,3470,10
|
|
20230717,132600,2595241070,3470,3470,3470,3470,135
|
|
20230717,132500,2594772620,3470,3470,3470,3470,169
|
|
20230717,132400,2594186190,3470,3470,3470,3470,0
|
|
20230717,132300,2594186190,3470,3470,3470,3470,3
|
|
20230717,132200,2594175780,3465,3465,3465,3465,381
|
|
20230717,132100,2592855615,3470,3470,3470,3470,62
|
|
20230717,132000,2592640475,3470,3470,3470,3470,0
|
|
20230717,131900,2592640475,3470,3465,3470,3465,301
|
|
20230717,131800,2591597505,3475,3475,3475,3475,8
|
|
20230717,131700,2591569705,3475,3475,3475,3475,0
|
|
20230717,131600,2591569705,3475,3465,3475,3465,202
|
|
20230717,131500,2590869755,3470,3470,3470,3470,84
|
|
20230717,131400,2590578275,3470,3470,3470,3470,22
|
|
20230717,131300,2590501935,3470,3470,3470,3470,0
|
|
20230717,131200,2590501935,3470,3470,3470,3470,51
|
|
20230717,131100,2590324965,3470,3465,3470,3465,565
|
|
20230717,131000,2588367235,3470,3470,3475,3470,5933
|
|
20230717,130900,2567779665,3475,3475,3475,3475,0
|
|
20230717,130800,2567779665,3475,3475,3475,3475,51
|
|
20230717,130700,2567602440,3475,3475,3475,3475,1590
|
|
20230717,130600,2562077190,3480,3480,3480,3480,1
|
|
20230717,130500,2562073710,3480,3475,3480,3470,915
|
|
20230717,130400,2558896575,3480,3475,3480,3475,2
|
|
20230717,130300,2558889620,3475,3475,3475,3475,0
|
|
20230717,130200,2558889620,3475,3475,3475,3475,170
|
|
20230717,130100,2558298870,3475,3475,3475,3475,102
|
|
20230717,130000,2557944420,3475,3475,3475,3475,41
|
|
20230717,125900,2557801945,3475,3470,3475,3470,10
|
|
20230717,125800,2557767240,3475,3475,3475,3475,76
|
|
20230717,125700,2557503140,3475,3475,3475,3475,663
|
|
20230717,125600,2555199215,3475,3470,3475,3470,375
|
|
20230717,125500,2553896465,3465,3465,3465,3465,0
|
|
20230717,125400,2553896465,3465,3475,3475,3465,10
|
|
20230717,125300,2553861750,3480,3480,3480,3480,10
|
|
20230717,125200,2553826950,3480,3480,3480,3480,391
|
|
20230717,125100,2552466270,3480,3475,3480,3475,131
|
|
20230717,125000,2552011040,3475,3470,3475,3470,371
|
|
20230717,124900,2550722170,3475,3475,3475,3475,95
|
|
20230717,124800,2550392045,3475,3475,3475,3475,2
|
|
20230717,124700,2550385095,3475,3475,3475,3475,5
|
|
20230717,124600,2550367720,3475,3465,3475,3465,1601
|
|
20230717,124500,2544819745,3460,3450,3470,3450,156
|
|
20230717,124400,2544281165,3470,3470,3470,3470,5
|
|
20230717,124300,2544263815,3470,3470,3470,3470,0
|
|
20230717,124200,2544263815,3470,3450,3470,3450,801
|
|
20230717,124100,2541500190,3450,3445,3450,3445,224
|
|
20230717,124000,2540727420,3445,3445,3445,3445,0
|
|
20230717,123900,2540727420,3445,3445,3445,3445,3180
|
|
20230717,123800,2529772320,3445,3470,3470,3445,1497
|
|
20230717,123700,2524613905,3450,3450,3450,3450,2016
|
|
20230717,123600,2517658705,3450,3450,3450,3450,6
|
|
20230717,123500,2517638005,3445,3455,3475,3445,5697
|
|
20230717,123400,2497973805,3455,3455,3455,3455,3700
|
|
20230717,123300,2485190305,3455,3460,3460,3455,1328
|
|
20230717,123200,2480595915,3460,3460,3460,3460,2000
|
|
20230717,123100,2473675915,3465,3465,3465,3465,1
|
|
20230717,123000,2473672450,3460,3465,3465,3460,291
|
|
20230717,122900,2472665585,3465,3465,3465,3465,0
|
|
20230717,122800,2472665585,3465,3465,3465,3465,5
|
|
20230717,122700,2472648260,3465,3465,3465,3465,813
|
|
20230717,122600,2469831215,3470,3470,3475,3470,313
|
|
20230717,122500,2468745100,3470,3470,3470,3470,100
|
|
20230717,122400,2468398100,3470,3470,3470,3470,100
|
|
20230717,122300,2468051100,3470,3470,3470,3470,0
|
|
20230717,122200,2468051100,3470,3470,3470,3470,44
|
|
20230717,122100,2467898420,3475,3475,3475,3475,368
|
|
20230717,122000,2466619620,3475,3475,3475,3465,258
|
|
20230717,121900,2465725630,3470,3470,3470,3470,310
|
|
20230717,121800,2464649930,3470,3475,3475,3470,794
|
|
20230717,121700,2461894700,3470,3470,3470,3470,83
|
|
20230717,121600,2461606690,3470,3470,3475,3470,726
|
|
20230717,121500,2459087420,3470,3470,3470,3465,712
|
|
20230717,121400,2456620165,3470,3470,3470,3470,1
|
|
20230717,121300,2456616695,3465,3465,3465,3465,15
|
|
20230717,121200,2456564720,3460,3460,3460,3460,0
|
|
20230717,121100,2456564720,3460,3460,3460,3460,0
|
|
20230717,121000,2456564720,3460,3460,3460,3460,844
|
|
20230717,120900,2453644480,3470,3470,3470,3470,10
|
|
20230717,120800,2453609780,3460,3460,3460,3460,0
|
|
20230717,120700,2453609780,3460,3460,3460,3460,0
|
|
20230717,120600,2453609780,3460,3470,3470,3460,256
|
|
20230717,120500,2452723920,3460,3460,3460,3460,0
|
|
20230717,120400,2452723920,3460,3460,3460,3460,0
|
|
20230717,120300,2452723920,3460,3460,3460,3460,0
|
|
20230717,120200,2452723920,3460,3460,3460,3460,275
|
|
20230717,120100,2451772420,3465,3465,3465,3465,0
|
|
20230717,120000,2451772420,3465,3475,3475,3465,125
|
|
20230717,115900,2451339285,3470,3470,3470,3470,61
|
|
20230717,115800,2451127615,3475,3475,3475,3475,10
|
|
20230717,115700,2451092865,3475,3475,3475,3475,0
|
|
20230717,115600,2451092865,3475,3475,3475,3475,0
|
|
20230717,115500,2451092865,3475,3475,3475,3475,100
|
|
20230717,115400,2450745365,3475,3475,3475,3470,333
|
|
20230717,115300,2449589345,3475,3475,3475,3475,1
|
|
20230717,115200,2449585870,3475,3470,3475,3470,107
|
|
20230717,115100,2449214575,3475,3475,3475,3475,1
|
|
20230717,115000,2449211100,3470,3470,3470,3470,1
|
|
20230717,114900,2449207630,3475,3475,3475,3475,0
|
|
20230717,114800,2449207630,3475,3470,3475,3470,904
|
|
20230717,114700,2446070745,3475,3480,3480,3475,1175
|
|
20230717,114600,2441987465,3480,3480,3480,3480,0
|
|
20230717,114500,2441987465,3480,3480,3480,3480,1085
|
|
20230717,114400,2438211665,3480,3475,3480,3475,978
|
|
20230717,114300,2434813110,3470,3470,3470,3470,1057
|
|
20230717,114200,2431145320,3470,3465,3470,3460,1201
|
|
20230717,114100,2426989100,3465,3465,3465,3465,0
|
|
20230717,114000,2426989100,3465,3465,3465,3465,250
|
|
20230717,113900,2426122850,3465,3465,3465,3465,0
|
|
20230717,113800,2426122850,3465,3460,3465,3460,269
|
|
20230717,113700,2425192105,3460,3460,3460,3460,81
|
|
20230717,113600,2424911845,3455,3455,3455,3455,615
|
|
20230717,113500,2422787020,3460,3460,3460,3460,54
|
|
20230717,113400,2422600180,3460,3460,3460,3455,761
|
|
20230717,113300,2419969620,3460,3455,3460,3455,296
|
|
20230717,113200,2418946815,3455,3455,3455,3455,3483
|
|
20230717,113100,2406913050,3455,3460,3460,3455,1104
|
|
20230717,113000,2403098210,3455,3455,3455,3455,346
|
|
20230717,112900,2401902780,3460,3460,3460,3460,89
|
|
20230717,112800,2401594840,3460,3460,3460,3460,1
|
|
20230717,112700,2401591380,3455,3455,3455,3455,1065
|
|
20230717,112600,2397911805,3455,3465,3465,3455,1902
|
|
20230717,112500,2391336395,3465,3465,3465,3465,21
|
|
20230717,112400,2391263630,3465,3465,3465,3465,293
|
|
20230717,112300,2390248385,3470,3470,3470,3470,0
|
|
20230717,112200,2390248385,3470,3465,3470,3465,1001
|
|
20230717,112100,2386779915,3465,3470,3470,3465,320
|
|
20230717,112000,2385671110,3465,3465,3465,3465,330
|
|
20230717,111900,2384527660,3470,3470,3470,3470,527
|
|
20230717,111800,2382698970,3470,3470,3470,3470,1200
|
|
20230717,111700,2378534970,3470,3470,3470,3470,81
|
|
20230717,111600,2378253900,3470,3470,3470,3470,0
|
|
20230717,111500,2378253900,3470,3465,3470,3465,3
|
|
20230717,111400,2378243495,3470,3470,3470,3470,1110
|
|
20230717,111300,2374391795,3470,3470,3470,3470,110
|
|
20230717,111200,2374010095,3470,3465,3470,3465,1483
|
|
20230717,111100,2368871495,3470,3470,3470,3470,0
|
|
20230717,111000,2368871495,3470,3470,3470,3470,0
|
|
20230717,110900,2368871495,3470,3465,3470,3465,727
|
|
20230717,110800,2366350165,3470,3470,3470,3465,292
|
|
20230717,110700,2365337880,3465,3465,3465,3465,232
|
|
20230717,110600,2364534000,3465,3465,3465,3460,549
|
|
20230717,110500,2362633605,3465,3460,3465,3460,55
|
|
20230717,110400,2362443300,3465,3465,3465,3465,150
|
|
20230717,110300,2361923550,3465,3460,3465,3460,599
|
|
20230717,110200,2359851005,3465,3470,3470,3455,5712
|
|
20230717,110100,2340088975,3470,3465,3470,3465,55
|
|
20230717,110000,2339898385,3465,3465,3465,3465,1062
|
|
20230717,105900,2336218555,3470,3475,3475,3470,44
|
|
20230717,105800,2336065865,3460,3460,3460,3455,1001
|
|
20230717,105700,2332604850,3480,3480,3485,3455,6486
|
|
20230717,105600,2310150125,3485,3485,3485,3485,149
|
|
20230717,105500,2309630860,3485,3485,3485,3485,146
|
|
20230717,105400,2309122050,3485,3485,3485,3485,0
|
|
20230717,105300,2309122050,3485,3485,3485,3485,1
|
|
20230717,105200,2309118565,3485,3485,3485,3485,4
|
|
20230717,105100,2309104625,3485,3485,3485,3475,1163
|
|
20230717,105000,2305063020,3475,3480,3480,3475,578
|
|
20230717,104900,2303052130,3485,3480,3485,3480,1222
|
|
20230717,104800,2298799565,3475,3470,3475,3470,1098
|
|
20230717,104700,2294985500,3470,3465,3470,3465,157
|
|
20230717,104600,2294441490,3465,3465,3465,3465,113
|
|
20230717,104500,2294049945,3465,3465,3465,3460,1454
|
|
20230717,104400,2289013380,3455,3455,3460,3455,39
|
|
20230717,104300,2288878630,3465,3455,3465,3455,251
|
|
20230717,104200,2288011415,3470,3460,3470,3455,5684
|
|
20230717,104100,2268347255,3470,3470,3470,3460,504
|
|
20230717,104000,2266603385,3465,3465,3465,3465,206
|
|
20230717,103900,2265889595,3470,3470,3470,3465,31
|
|
20230717,103800,2265782050,3475,3475,3475,3460,2275
|
|
20230717,103700,2257900665,3480,3480,3480,3480,0
|
|
20230717,103600,2257900665,3480,3480,3480,3480,49
|
|
20230717,103500,2257730145,3480,3465,3480,3465,3
|
|
20230717,103400,2257719720,3465,3465,3465,3465,200
|
|
20230717,103300,2257026720,3480,3480,3480,3480,0
|
|
20230717,103200,2257026720,3480,3480,3480,3480,1
|
|
20230717,103100,2257023240,3470,3470,3475,3470,2251
|
|
20230717,103000,2249206715,3475,3465,3475,3465,1634
|
|
20230717,102900,2243540775,3470,3470,3470,3470,1
|
|
20230717,102800,2243537305,3470,3470,3470,3460,972
|
|
20230717,102700,2240168990,3470,3460,3470,3460,7701
|
|
20230717,102600,2213521610,3460,3460,3460,3460,601
|
|
20230717,102500,2211442150,3460,3460,3460,3460,514
|
|
20230717,102400,2209663710,3460,3460,3460,3460,0
|
|
20230717,102300,2209663710,3460,3455,3460,3455,217
|
|
20230717,102200,2208913970,3460,3455,3460,3455,1441
|
|
20230717,102100,2203929935,3460,3460,3460,3460,659
|
|
20230717,102000,2201649795,3460,3460,3460,3460,32
|
|
20230717,101900,2201539075,3460,3450,3460,3450,1463
|
|
20230717,101800,2196484070,3450,3445,3460,3445,4047
|
|
20230717,101700,2182493575,3445,3450,3450,3445,1071
|
|
20230717,101600,2178798995,3460,3455,3460,3450,4442
|
|
20230717,101500,2163455905,3460,3460,3470,3460,691
|
|
20230717,101400,2161065035,3475,3475,3475,3465,246
|
|
20230717,101300,2160212625,3475,3475,3475,3475,11
|
|
20230717,101200,2160174400,3460,3465,3465,3455,8043
|
|
20230717,101100,2132319230,3460,3460,3460,3460,186
|
|
20230717,101000,2131675670,3460,3460,3460,3460,108
|
|
20230717,100900,2131301990,3460,3450,3460,3450,2378
|
|
20230717,100800,2123093345,3450,3450,3450,3450,273
|
|
20230717,100700,2122151495,3450,3450,3450,3450,159
|
|
20230717,100600,2121602945,3445,3440,3445,3440,850
|
|
20230717,100500,2118674945,3455,3440,3460,3435,1312
|
|
20230717,100400,2114144905,3440,3450,3450,3435,2366
|
|
20230717,100300,2106006020,3455,3455,3455,3455,4
|
|
20230717,100200,2105992200,3455,3455,3455,3435,1048
|
|
20230717,100100,2102392280,3435,3450,3455,3435,2114
|
|
20230717,100000,2095125880,3455,3450,3460,3450,2799
|
|
20230717,095900,2085469285,3450,3460,3460,3450,401
|
|
20230717,095800,2084081835,3460,3455,3465,3450,1676
|
|
20230717,095700,2078286980,3455,3440,3455,3440,3206
|
|
20230717,095600,2067236040,3425,3435,3440,3425,12129
|
|
20230717,095500,2025638250,3430,3450,3450,3430,1729
|
|
20230717,095400,2019694865,3450,3445,3450,3440,1520
|
|
20230717,095300,2014458465,3450,3455,3455,3445,2079
|
|
20230717,095200,2007285335,3455,3455,3475,3450,5410
|
|
20230717,095100,1988602735,3455,3470,3485,3450,13949
|
|
20230717,095000,1940275125,3485,3485,3490,3475,6095
|
|
20230717,094900,1919074590,3490,3490,3490,3490,1783
|
|
20230717,094800,1912851920,3495,3490,3495,3490,906
|
|
20230717,094700,1909689975,3490,3485,3490,3485,202
|
|
20230717,094600,1908986000,3490,3490,3490,3480,4663
|
|
20230717,094500,1892754165,3490,3490,3490,3485,1021
|
|
20230717,094400,1889195450,3490,3490,3490,3480,1336
|
|
20230717,094300,1884541310,3485,3490,3490,3485,2194
|
|
20230717,094200,1876895010,3490,3485,3490,3480,2139
|
|
20230717,094100,1869439690,3485,3505,3510,3480,4884
|
|
20230717,094000,1852402040,3510,3515,3525,3485,5202
|
|
20230717,093900,1834154425,3515,3505,3525,3480,15760
|
|
20230717,093800,1779091800,3485,3485,3485,3485,0
|
|
20230717,093700,1779091800,3485,3485,3485,3485,0
|
|
20230717,093600,1779091800,3485,3495,3505,3485,8354
|
|
20230717,093500,1749927725,3500,3505,3505,3495,1508
|
|
20230717,093400,1744654745,3505,3500,3505,3495,5531
|
|
20230717,093300,1725299355,3505,3500,3505,3500,3813
|
|
20230717,093200,1711952770,3505,3510,3510,3500,1774
|
|
20230717,093100,1705743125,3505,3525,3530,3505,9479
|
|
20230717,093000,1672464820,3525,3525,3535,3520,2693
|
|
20230717,092900,1662966360,3535,3535,3535,3535,664
|
|
20230717,092800,1660619120,3520,3520,3520,3520,369
|
|
20230717,092700,1659320240,3510,3535,3545,3510,23284
|
|
20230717,092600,1577368060,3535,3545,3545,3535,2699
|
|
20230717,092500,1567816105,3535,3540,3540,3530,1182
|
|
20230717,092400,1563636415,3535,3545,3550,3535,3610
|
|
20230717,092300,1550856060,3545,3555,3555,3545,1497
|
|
20230717,092200,1545542185,3565,3560,3565,3540,4245
|
|
20230717,092100,1530492440,3540,3525,3540,3525,2506
|
|
20230717,092000,1521621335,3540,3525,3540,3520,11034
|
|
20230717,091900,1482719045,3525,3545,3545,3525,4659
|
|
20230717,091800,1466264140,3545,3535,3565,3535,3374
|
|
20230717,091700,1454303385,3535,3525,3535,3510,18278
|
|
20230717,091600,1390108915,3510,3560,3560,3510,32576
|
|
20230717,091500,1274646045,3560,3570,3570,3555,5242
|
|
20230717,091400,1255980760,3565,3575,3580,3565,7219
|
|
20230717,091300,1230197610,3575,3650,3650,3570,16610
|
|
20230717,091200,1170343870,3650,3610,3650,3605,5342
|
|
20230717,091100,1150959460,3605,3605,3605,3605,5153
|
|
20230717,091000,1132382895,3600,3610,3610,3600,3660
|
|
20230717,090900,1119197360,3610,3610,3615,3595,11105
|
|
20230717,090800,1079173160,3625,3620,3645,3615,21600
|
|
20230717,090700,1000927585,3620,3590,3650,3580,11770
|
|
20230717,090600,958495300,3600,3600,3600,3565,14450
|
|
20230717,090500,906705885,3595,3645,3665,3595,23501
|
|
20230717,090400,821194055,3645,3650,3675,3630,13459
|
|
20230717,090300,772075670,3645,3710,3710,3635,42664
|
|
20230717,090200,614924450,3710,3730,3740,3705,33240
|
|
20230717,090100,490907000,3740,3685,3740,3675,47498
|
|
20230717,090000,314664215,3675,3870,3870,3610,82308
|