608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,190500,1461008125,3375,3375,3375,3375,8003
|
|
20230719,190400,1461008125,3375,3375,3375,3375,0
|
|
20230719,190300,1461008125,3375,3375,3375,3375,0
|
|
20230719,190200,1461008125,3375,3375,3375,3375,0
|
|
20230719,190100,1461008125,3375,3375,3375,3375,0
|
|
20230719,190000,1461008125,3375,3375,3375,3375,0
|
|
20230719,185900,1461008125,3375,3375,3375,3375,0
|
|
20230719,185800,1461008125,3375,3375,3375,3375,0
|
|
20230719,185700,1461008125,3375,3375,3375,3375,0
|
|
20230719,185600,1461008125,3375,3375,3375,3375,0
|
|
20230719,185500,1461008125,3375,3375,3375,3375,0
|
|
20230719,185400,1461008125,3375,3375,3375,3375,0
|
|
20230719,185300,1461008125,3375,3375,3375,3375,0
|
|
20230719,185200,1461008125,3375,3375,3375,3375,0
|
|
20230719,185100,1461008125,3375,3375,3375,3375,0
|
|
20230719,185000,1461008125,3375,3375,3375,3375,0
|
|
20230719,184900,1461008125,3375,3375,3375,3375,0
|
|
20230719,184800,1461008125,3375,3375,3375,3375,0
|
|
20230719,184700,1461008125,3375,3375,3375,3375,0
|
|
20230719,184600,1461008125,3375,3375,3375,3375,0
|
|
20230719,184500,1461008125,3375,3375,3375,3375,0
|
|
20230719,184400,1461008125,3375,3375,3375,3375,0
|
|
20230719,184300,1461008125,3375,3375,3375,3375,0
|
|
20230719,184200,1461008125,3375,3375,3375,3375,0
|
|
20230719,184100,1461008125,3375,3375,3375,3375,0
|
|
20230719,184000,1461008125,3375,3375,3375,3375,0
|
|
20230719,183900,1461008125,3375,3375,3375,3375,0
|
|
20230719,183800,1461008125,3375,3375,3375,3375,0
|
|
20230719,183700,1461008125,3375,3375,3375,3375,0
|
|
20230719,183600,1461008125,3375,3375,3375,3375,0
|
|
20230719,183500,1461008125,3375,3375,3375,3375,8003
|
|
20230719,183400,1461008125,3375,3375,3375,3375,0
|
|
20230719,183300,1461008125,3375,3375,3375,3375,0
|
|
20230719,183200,1461008125,3375,3375,3375,3375,0
|
|
20230719,183100,1461008125,3375,3375,3375,3375,0
|
|
20230719,183000,1461008125,3375,3375,3375,3375,0
|
|
20230719,182900,1461008125,3375,3375,3375,3375,0
|
|
20230719,182800,1461008125,3375,3375,3375,3375,0
|
|
20230719,182700,1461008125,3375,3375,3375,3375,0
|
|
20230719,182600,1461008125,3375,3375,3375,3375,0
|
|
20230719,182500,1461008125,3375,3375,3375,3375,0
|
|
20230719,182400,1461008125,3375,3375,3375,3375,0
|
|
20230719,182300,1461008125,3375,3375,3375,3375,0
|
|
20230719,182200,1461008125,3375,3375,3375,3375,0
|
|
20230719,182100,1461008125,3375,3375,3375,3375,0
|
|
20230719,182000,1461008125,3375,3375,3375,3375,0
|
|
20230719,181900,1461008125,3375,3375,3375,3375,0
|
|
20230719,181800,1461008125,3375,3375,3375,3375,0
|
|
20230719,181700,1461008125,3375,3375,3375,3375,0
|
|
20230719,181600,1461008125,3375,3375,3375,3375,0
|
|
20230719,181500,1461008125,3375,3375,3375,3375,0
|
|
20230719,181400,1461008125,3375,3375,3375,3375,0
|
|
20230719,181300,1461008125,3375,3375,3375,3375,0
|
|
20230719,181200,1461008125,3375,3375,3375,3375,0
|
|
20230719,181100,1461008125,3375,3375,3375,3375,0
|
|
20230719,181000,1461008125,3375,3375,3375,3375,0
|
|
20230719,180900,1461008125,3375,3375,3375,3375,0
|
|
20230719,180800,1461008125,3375,3375,3375,3375,0
|
|
20230719,180700,1461008125,3375,3375,3375,3375,0
|
|
20230719,180600,1461008125,3375,3375,3375,3375,0
|
|
20230719,180500,1461008125,3375,3375,3375,3375,8003
|
|
20230719,180400,1461008125,3375,3375,3375,3375,0
|
|
20230719,180300,1461008125,3375,3375,3375,3375,0
|
|
20230719,180200,1461008125,3375,3375,3375,3375,0
|
|
20230719,180100,1461008125,3375,3375,3375,3375,0
|
|
20230719,180000,1461008125,3375,3375,3375,3375,0
|
|
20230719,175900,1461008125,3375,3375,3375,3375,0
|
|
20230719,175800,1461008125,3375,3375,3375,3375,0
|
|
20230719,175700,1461008125,3375,3375,3375,3375,0
|
|
20230719,175600,1461008125,3375,3375,3375,3375,0
|
|
20230719,175500,1461008125,3375,3375,3375,3375,0
|
|
20230719,175400,1461008125,3375,3375,3375,3375,0
|
|
20230719,175300,1461008125,3375,3375,3375,3375,0
|
|
20230719,175200,1461008125,3375,3375,3375,3375,0
|
|
20230719,175100,1461008125,3375,3375,3375,3375,0
|
|
20230719,175000,1461008125,3375,3375,3375,3375,0
|
|
20230719,174900,1461008125,3375,3375,3375,3375,0
|
|
20230719,174800,1461008125,3375,3375,3375,3375,0
|
|
20230719,174700,1461008125,3375,3375,3375,3375,0
|
|
20230719,174600,1461008125,3375,3375,3375,3375,0
|
|
20230719,174500,1461008125,3375,3375,3375,3375,0
|
|
20230719,174400,1461008125,3375,3375,3375,3375,0
|
|
20230719,174300,1461008125,3375,3375,3375,3375,0
|
|
20230719,174200,1461008125,3375,3375,3375,3375,0
|
|
20230719,174100,1461008125,3375,3375,3375,3375,0
|
|
20230719,174000,1461008125,3375,3375,3375,3375,0
|
|
20230719,173900,1461008125,3375,3375,3375,3375,0
|
|
20230719,173800,1461008125,3375,3375,3375,3375,0
|
|
20230719,173700,1461008125,3375,3375,3375,3375,0
|
|
20230719,173600,1461008125,3375,3375,3375,3375,0
|
|
20230719,173500,1461008125,3375,3375,3375,3375,8003
|
|
20230719,173400,1461008125,3375,3375,3375,3375,0
|
|
20230719,173300,1461008125,3375,3375,3375,3375,0
|
|
20230719,173200,1461008125,3375,3375,3375,3375,0
|
|
20230719,173100,1461008125,3375,3375,3375,3375,0
|
|
20230719,173000,1461008125,3375,3375,3375,3375,0
|
|
20230719,172900,1461008125,3375,3375,3375,3375,0
|
|
20230719,172800,1461008125,3375,3375,3375,3375,0
|
|
20230719,172700,1461008125,3375,3375,3375,3375,0
|
|
20230719,172600,1461008125,3375,3375,3375,3375,0
|
|
20230719,172500,1461008125,3375,3375,3375,3375,0
|
|
20230719,172400,1461008125,3375,3375,3375,3375,0
|
|
20230719,172300,1461008125,3375,3375,3375,3375,0
|
|
20230719,172200,1461008125,3375,3375,3375,3375,0
|
|
20230719,172100,1461008125,3375,3375,3375,3375,0
|
|
20230719,172000,1461008125,3375,3375,3375,3375,0
|
|
20230719,171900,1461008125,3375,3375,3375,3375,0
|
|
20230719,171800,1461008125,3375,3375,3375,3375,0
|
|
20230719,171700,1461008125,3375,3375,3375,3375,0
|
|
20230719,171600,1461008125,3375,3375,3375,3375,0
|
|
20230719,171500,1461008125,3375,3375,3375,3375,0
|
|
20230719,171400,1461008125,3375,3375,3375,3375,0
|
|
20230719,171300,1461008125,3375,3375,3375,3375,0
|
|
20230719,171200,1461008125,3375,3375,3375,3375,0
|
|
20230719,171100,1461008125,3375,3375,3375,3375,0
|
|
20230719,171000,1461008125,3375,3375,3375,3375,0
|
|
20230719,170900,1461008125,3375,3375,3375,3375,0
|
|
20230719,170800,1461008125,3375,3375,3375,3375,0
|
|
20230719,170700,1461008125,3375,3375,3375,3375,0
|
|
20230719,170600,1461008125,3375,3375,3375,3375,0
|
|
20230719,170500,1461008125,3375,3375,3375,3375,8003
|
|
20230719,170400,1461008125,3375,3375,3375,3375,0
|
|
20230719,170300,1461008125,3375,3375,3375,3375,0
|
|
20230719,170200,1461008125,3375,3375,3375,3375,0
|
|
20230719,170100,1461008125,3375,3375,3375,3375,0
|
|
20230719,170000,1461008125,3375,3375,3375,3375,0
|
|
20230719,165900,1461008125,3375,3375,3375,3375,0
|
|
20230719,165800,1461008125,3375,3375,3375,3375,0
|
|
20230719,165700,1461008125,3375,3375,3375,3375,0
|
|
20230719,165600,1461008125,3375,3375,3375,3375,0
|
|
20230719,165500,1461008125,3375,3375,3375,3375,0
|
|
20230719,165400,1461008125,3375,3375,3375,3375,0
|
|
20230719,165300,1461008125,3375,3375,3375,3375,0
|
|
20230719,165200,1461008125,3375,3375,3375,3375,0
|
|
20230719,165100,1461008125,3375,3375,3375,3375,0
|
|
20230719,165000,1461008125,3375,3375,3375,3375,0
|
|
20230719,164900,1461008125,3375,3375,3375,3375,0
|
|
20230719,164800,1461008125,3375,3375,3375,3375,0
|
|
20230719,164700,1461008125,3375,3375,3375,3375,0
|
|
20230719,164600,1461008125,3375,3375,3375,3375,0
|
|
20230719,164500,1461008125,3375,3375,3375,3375,0
|
|
20230719,164400,1461008125,3375,3375,3375,3375,0
|
|
20230719,164300,1461008125,3375,3375,3375,3375,0
|
|
20230719,164200,1461008125,3375,3375,3375,3375,0
|
|
20230719,164100,1461008125,3375,3375,3375,3375,0
|
|
20230719,164000,1461008125,3375,3375,3375,3375,0
|
|
20230719,163900,1461008125,3375,3375,3375,3375,0
|
|
20230719,163800,1461008125,3375,3375,3375,3375,0
|
|
20230719,163700,1461008125,3375,3375,3375,3375,0
|
|
20230719,163600,1461008125,3375,3375,3375,3375,0
|
|
20230719,163500,1461008125,3375,3375,3375,3375,8003
|
|
20230719,163400,1461008125,3375,3375,3375,3375,0
|
|
20230719,163300,1461008125,3375,3375,3375,3375,0
|
|
20230719,163200,1461008125,3375,3375,3375,3375,0
|
|
20230719,163100,1461008125,3375,3375,3375,3375,0
|
|
20230719,163000,1461008125,3375,3375,3375,3375,0
|
|
20230719,162900,1461008125,3375,3375,3375,3375,0
|
|
20230719,162800,1461008125,3375,3375,3375,3375,0
|
|
20230719,162700,1461008125,3375,3375,3375,3375,0
|
|
20230719,162600,1461008125,3375,3375,3375,3375,0
|
|
20230719,162500,1461008125,3375,3375,3375,3375,0
|
|
20230719,162400,1461008125,3375,3375,3375,3375,0
|
|
20230719,162300,1461008125,3375,3375,3375,3375,0
|
|
20230719,162200,1461008125,3375,3375,3375,3375,0
|
|
20230719,162100,1461008125,3375,3375,3375,3375,0
|
|
20230719,162000,1461008125,3375,3375,3375,3375,0
|
|
20230719,161900,1461008125,3375,3375,3375,3375,0
|
|
20230719,161800,1461008125,3375,3375,3375,3375,0
|
|
20230719,161700,1461008125,3375,3375,3375,3375,0
|
|
20230719,161600,1461008125,3375,3375,3375,3375,0
|
|
20230719,161500,1461008125,3375,3375,3375,3375,0
|
|
20230719,161400,1461008125,3375,3375,3375,3375,0
|
|
20230719,161300,1461008125,3375,3375,3375,3375,0
|
|
20230719,161200,1461008125,3375,3375,3375,3375,0
|
|
20230719,161100,1461008125,3375,3375,3375,3375,0
|
|
20230719,161000,1461008125,3375,3375,3375,3375,0
|
|
20230719,160900,1461008125,3375,3375,3375,3375,0
|
|
20230719,160800,1461008125,3375,3375,3375,3375,0
|
|
20230719,160700,1461008125,3375,3375,3375,3375,0
|
|
20230719,160600,1461008125,3375,3375,3375,3375,0
|
|
20230719,160500,1461008125,3375,3375,3375,3375,8003
|
|
20230719,160400,1461008125,3375,3375,3375,3375,0
|
|
20230719,160300,1461008125,3375,3375,3375,3375,0
|
|
20230719,160200,1461008125,3375,3375,3375,3375,0
|
|
20230719,160100,1461008125,3375,3375,3375,3375,0
|
|
20230719,160000,1461008125,3375,3375,3375,3375,0
|
|
20230719,155900,1461008125,3375,3375,3375,3375,0
|
|
20230719,155800,1461008125,3375,3375,3375,3375,0
|
|
20230719,155700,1461008125,3375,3375,3375,3375,0
|
|
20230719,155600,1461008125,3375,3375,3375,3375,0
|
|
20230719,155500,1461008125,3375,3375,3375,3375,0
|
|
20230719,155400,1461008125,3375,3375,3375,3375,0
|
|
20230719,155300,1461008125,3375,3375,3375,3375,0
|
|
20230719,155200,1461008125,3375,3375,3375,3375,0
|
|
20230719,155100,1461008125,3375,3375,3375,3375,0
|
|
20230719,155000,1461008125,3375,3375,3375,3375,0
|
|
20230719,154900,1461008125,3375,3375,3375,3375,0
|
|
20230719,154800,1461008125,3375,3375,3375,3375,0
|
|
20230719,154700,1461008125,3375,3375,3375,3375,0
|
|
20230719,154600,1461008125,3375,3375,3375,3375,0
|
|
20230719,154500,1461008125,3375,3375,3375,3375,0
|
|
20230719,154400,1461008125,3375,3375,3375,3375,0
|
|
20230719,154300,1461008125,3375,3375,3375,3375,0
|
|
20230719,154200,1461008125,3375,3375,3375,3375,0
|
|
20230719,154100,1461008125,3375,3375,3375,3375,0
|
|
20230719,154000,1461008125,3375,3375,3375,3375,0
|
|
20230719,153900,1461008125,3375,3375,3375,3375,0
|
|
20230719,153800,1461008125,3375,3375,3375,3375,0
|
|
20230719,153700,1461008125,3375,3375,3375,3375,0
|
|
20230719,153600,1461008125,3375,3375,3375,3375,0
|
|
20230719,153500,1461008125,3375,3375,3375,3375,8003
|
|
20230719,153400,1461008125,3375,3375,3375,3375,0
|
|
20230719,153300,1461008125,3375,3375,3375,3375,0
|
|
20230719,153200,1461008125,3375,3375,3375,3375,0
|
|
20230719,153100,1461008125,3375,3375,3375,3375,0
|
|
20230719,153000,1461008125,3375,3375,3375,3375,8003
|
|
20230719,152900,1433998000,3395,3395,3395,3395,0
|
|
20230719,152800,1433998000,3395,3395,3395,3395,0
|
|
20230719,152700,1433998000,3395,3395,3395,3395,0
|
|
20230719,152600,1433998000,3395,3395,3395,3395,0
|
|
20230719,152500,1433998000,3395,3395,3395,3395,0
|
|
20230719,152400,1433998000,3395,3395,3395,3395,0
|
|
20230719,152300,1433998000,3395,3395,3395,3395,0
|
|
20230719,152200,1433998000,3395,3395,3395,3395,0
|
|
20230719,152100,1433998000,3395,3395,3395,3395,0
|
|
20230719,152000,1433998000,3395,3395,3395,3395,0
|
|
20230719,151900,1433998000,3395,3390,3395,3375,6942
|
|
20230719,151800,1410511375,3395,3390,3395,3390,1001
|
|
20230719,151700,1407117980,3395,3400,3400,3395,614
|
|
20230719,151600,1405033320,3400,3400,3400,3395,2322
|
|
20230719,151500,1397146020,3400,3410,3410,3400,242
|
|
20230719,151400,1396323180,3400,3400,3400,3395,2407
|
|
20230719,151300,1388139800,3400,3400,3410,3400,343
|
|
20230719,151200,1386972980,3405,3410,3410,3405,173
|
|
20230719,151100,1386383900,3405,3405,3405,3405,128
|
|
20230719,151000,1385948060,3405,3410,3410,3405,205
|
|
20230719,150900,1385250010,3410,3410,3410,3410,103
|
|
20230719,150800,1384898780,3410,3415,3415,3410,2109
|
|
20230719,150700,1377703560,3415,3400,3415,3400,1874
|
|
20230719,150600,1371330690,3400,3390,3405,3385,2632
|
|
20230719,150500,1362384040,3400,3400,3400,3400,1802
|
|
20230719,150400,1356257240,3385,3390,3390,3385,5001
|
|
20230719,150300,1339321915,3400,3395,3400,3385,7551
|
|
20230719,150200,1313738450,3400,3400,3400,3400,300
|
|
20230719,150100,1312718450,3400,3400,3400,3400,57
|
|
20230719,150000,1312524650,3400,3400,3400,3400,59
|
|
20230719,145900,1312324050,3400,3400,3400,3400,684
|
|
20230719,145800,1309998450,3400,3400,3400,3400,2007
|
|
20230719,145700,1303174650,3400,3400,3400,3400,11
|
|
20230719,145600,1303137250,3390,3400,3400,3390,3008
|
|
20230719,145500,1292935060,3405,3400,3410,3400,616
|
|
20230719,145400,1290837835,3410,3410,3410,3400,1902
|
|
20230719,145300,1284369605,3415,3415,3415,3415,50
|
|
20230719,145200,1284198855,3415,3415,3415,3415,1540
|
|
20230719,145100,1278939755,3415,3415,3415,3415,0
|
|
20230719,145000,1278939755,3415,3405,3415,3405,2
|
|
20230719,144900,1278932935,3405,3410,3410,3405,5598
|
|
20230719,144800,1259866675,3405,3405,3405,3405,61
|
|
20230719,144700,1259658970,3405,3405,3405,3405,314
|
|
20230719,144600,1258589800,3405,3415,3415,3405,788
|
|
20230719,144500,1255905645,3415,3415,3415,3415,200
|
|
20230719,144400,1255222645,3420,3420,3420,3420,0
|
|
20230719,144300,1255222645,3420,3420,3420,3420,200
|
|
20230719,144200,1254538645,3420,3410,3420,3405,3001
|
|
20230719,144100,1244319100,3430,3430,3430,3430,0
|
|
20230719,144000,1244319100,3430,3410,3430,3410,4204
|
|
20230719,143900,1229967525,3405,3400,3405,3400,2215
|
|
20230719,143800,1222425525,3400,3400,3400,3400,200
|
|
20230719,143700,1221745525,3400,3410,3410,3400,310
|
|
20230719,143600,1220691515,3400,3405,3405,3400,4040
|
|
20230719,143500,1206952235,3410,3410,3410,3405,552
|
|
20230719,143400,1205072565,3415,3405,3415,3405,1942
|
|
20230719,143300,1198458415,3400,3400,3400,3400,2448
|
|
20230719,143200,1190135215,3400,3400,3400,3400,2
|
|
20230719,143100,1190128415,3400,3400,3400,3400,138
|
|
20230719,143000,1189659215,3400,3395,3400,3395,280
|
|
20230719,142900,1188708610,3390,3385,3390,3385,57
|
|
20230719,142800,1188515415,3385,3395,3400,3385,5570
|
|
20230719,142700,1169609855,3400,3400,3400,3400,70
|
|
20230719,142600,1169371855,3400,3400,3400,3400,310
|
|
20230719,142500,1168317855,3400,3400,3400,3400,405
|
|
20230719,142400,1166940855,3400,3400,3400,3400,1701
|
|
20230719,142300,1161157455,3400,3395,3400,3395,11
|
|
20230719,142200,1161120105,3395,3395,3395,3395,325
|
|
20230719,142100,1160016730,3400,3400,3400,3400,0
|
|
20230719,142000,1160016730,3400,3400,3400,3400,2046
|
|
20230719,141900,1153060330,3400,3395,3400,3395,105
|
|
20230719,141800,1152703355,3400,3390,3400,3390,1640
|
|
20230719,141700,1147141010,3400,3400,3400,3400,1
|
|
20230719,141600,1147137610,3390,3395,3395,3390,400
|
|
20230719,141500,1145781260,3400,3400,3400,3400,20
|
|
20230719,141400,1145713260,3400,3395,3400,3395,139
|
|
20230719,141300,1145241350,3395,3400,3400,3395,725
|
|
20230719,141200,1142777350,3400,3400,3400,3400,20
|
|
20230719,141100,1142709350,3400,3400,3400,3400,0
|
|
20230719,141000,1142709350,3400,3405,3405,3400,762
|
|
20230719,140900,1140118545,3400,3400,3400,3400,1517
|
|
20230719,140800,1134960745,3405,3405,3405,3405,263
|
|
20230719,140700,1134065230,3400,3405,3405,3400,41
|
|
20230719,140600,1133925825,3405,3405,3405,3405,14
|
|
20230719,140500,1133878155,3405,3405,3405,3405,21
|
|
20230719,140400,1133806650,3405,3405,3405,3405,25
|
|
20230719,140300,1133721525,3400,3405,3405,3400,49
|
|
20230719,140200,1133554920,3405,3405,3405,3405,0
|
|
20230719,140100,1133554920,3405,3405,3405,3405,100
|
|
20230719,140000,1133214420,3405,3405,3405,3405,196
|
|
20230719,135900,1132547040,3405,3405,3405,3405,10
|
|
20230719,135800,1132512990,3405,3410,3410,3405,296
|
|
20230719,135700,1131505105,3405,3405,3405,3400,485
|
|
20230719,135600,1129854580,3405,3405,3405,3405,100
|
|
20230719,135500,1129514080,3405,3405,3405,3405,100
|
|
20230719,135400,1129173580,3405,3405,3405,3405,112
|
|
20230719,135300,1128792220,3410,3410,3410,3410,0
|
|
20230719,135200,1128792220,3410,3410,3410,3410,1
|
|
20230719,135100,1128788810,3410,3410,3410,3410,1511
|
|
20230719,135000,1123636300,3415,3415,3415,3415,0
|
|
20230719,134900,1123636300,3415,3415,3415,3415,5
|
|
20230719,134800,1123619225,3415,3415,3415,3415,31
|
|
20230719,134700,1123513360,3415,3415,3415,3415,381
|
|
20230719,134600,1122212245,3415,3420,3420,3415,424
|
|
20230719,134500,1120763740,3420,3420,3420,3420,150
|
|
20230719,134400,1120250740,3425,3425,3425,3425,500
|
|
20230719,134300,1118538240,3425,3425,3425,3425,17
|
|
20230719,134200,1118480015,3425,3425,3425,3425,11
|
|
20230719,134100,1118442340,3425,3425,3425,3425,131
|
|
20230719,134000,1117993665,3420,3420,3420,3420,226
|
|
20230719,133900,1117220745,3425,3425,3425,3425,244
|
|
20230719,133800,1116385045,3420,3420,3420,3420,250
|
|
20230719,133700,1115530045,3420,3425,3425,3420,70
|
|
20230719,133600,1115290395,3425,3425,3425,3425,0
|
|
20230719,133500,1115290395,3425,3425,3425,3425,271
|
|
20230719,133400,1114362220,3430,3430,3430,3430,0
|
|
20230719,133300,1114362220,3430,3430,3430,3430,0
|
|
20230719,133200,1114362220,3430,3430,3430,3430,0
|
|
20230719,133100,1114362220,3430,3420,3430,3415,301
|
|
20230719,133000,1113333980,3425,3425,3425,3425,465
|
|
20230719,132900,1111741355,3425,3425,3425,3425,0
|
|
20230719,132800,1111741355,3425,3425,3425,3425,74
|
|
20230719,132700,1111487905,3425,3425,3425,3425,21
|
|
20230719,132600,1111415980,3425,3425,3425,3425,1
|
|
20230719,132500,1111412555,3415,3415,3415,3415,1188
|
|
20230719,132400,1107355535,3410,3410,3410,3410,0
|
|
20230719,132300,1107355535,3410,3410,3410,3410,329
|
|
20230719,132200,1106233645,3415,3410,3415,3410,329
|
|
20230719,132100,1105111750,3415,3410,3415,3410,147
|
|
20230719,132000,1104610425,3415,3410,3415,3410,89
|
|
20230719,131900,1104306545,3410,3415,3415,3410,69
|
|
20230719,131800,1104071105,3415,3415,3415,3415,2
|
|
20230719,131700,1104064275,3415,3410,3415,3410,123
|
|
20230719,131600,1103644760,3410,3410,3410,3410,326
|
|
20230719,131500,1102533100,3410,3410,3410,3410,2
|
|
20230719,131400,1102526280,3410,3415,3415,3410,185
|
|
20230719,131300,1101895265,3420,3420,3420,3420,0
|
|
20230719,131200,1101895265,3420,3420,3420,3420,0
|
|
20230719,131100,1101895265,3420,3420,3420,3420,1
|
|
20230719,131000,1101891845,3420,3420,3420,3420,106
|
|
20230719,130900,1101529325,3425,3425,3425,3425,700
|
|
20230719,130800,1099131825,3420,3420,3420,3420,100
|
|
20230719,130700,1098789825,3430,3430,3430,3430,1
|
|
20230719,130600,1098786395,3425,3425,3425,3425,104
|
|
20230719,130500,1098430195,3425,3425,3425,3425,1
|
|
20230719,130400,1098426770,3420,3425,3425,3420,42
|
|
20230719,130300,1098283045,3420,3420,3420,3420,400
|
|
20230719,130200,1096915045,3415,3415,3415,3415,545
|
|
20230719,130100,1095053870,3410,3410,3410,3410,100
|
|
20230719,130000,1094712870,3410,3405,3410,3400,196
|
|
20230719,125900,1094045440,3405,3405,3405,3405,0
|
|
20230719,125800,1094045440,3405,3405,3405,3405,1
|
|
20230719,125700,1094042035,3405,3405,3405,3405,111
|
|
20230719,125600,1093664080,3405,3405,3405,3405,75
|
|
20230719,125500,1093408705,3400,3400,3400,3400,154
|
|
20230719,125400,1092885105,3400,3400,3400,3400,20
|
|
20230719,125300,1092817105,3400,3400,3400,3400,929
|
|
20230719,125200,1089658505,3400,3400,3400,3400,9
|
|
20230719,125100,1089627905,3395,3400,3400,3395,1419
|
|
20230719,125000,1084805805,3400,3400,3400,3400,205
|
|
20230719,124900,1084108805,3405,3405,3405,3405,1
|
|
20230719,124800,1084105400,3400,3400,3400,3400,1769
|
|
20230719,124700,1078090800,3400,3400,3400,3400,510
|
|
20230719,124600,1076356800,3400,3405,3405,3400,2002
|
|
20230719,124500,1069549500,3405,3400,3405,3400,14
|
|
20230719,124400,1069501895,3405,3405,3405,3405,274
|
|
20230719,124300,1068568925,3410,3415,3415,3410,92
|
|
20230719,124200,1068255200,3410,3410,3410,3410,357
|
|
20230719,124100,1067037830,3405,3405,3405,3405,250
|
|
20230719,124000,1066186580,3405,3405,3405,3405,0
|
|
20230719,123900,1066186580,3405,3405,3405,3405,52
|
|
20230719,123800,1066009520,3410,3410,3410,3410,81
|
|
20230719,123700,1065733310,3410,3405,3410,3405,1123
|
|
20230719,123600,1061904495,3405,3405,3405,3405,1270
|
|
20230719,123500,1057580145,3405,3405,3405,3405,11
|
|
20230719,123400,1057542690,3400,3400,3400,3400,254
|
|
20230719,123300,1056679090,3395,3395,3395,3395,5000
|
|
20230719,123200,1039704090,3395,3395,3395,3395,1020
|
|
20230719,123100,1036241190,3395,3395,3395,3395,1425
|
|
20230719,123000,1031403315,3395,3390,3395,3375,8541
|
|
20230719,122900,1002527500,3395,3400,3400,3395,894
|
|
20230719,122800,999490925,3400,3400,3400,3400,150
|
|
20230719,122700,998980925,3405,3405,3405,3405,1
|
|
20230719,122600,998977520,3400,3400,3405,3400,101
|
|
20230719,122500,998634115,3405,3400,3415,3400,740
|
|
20230719,122400,996117230,3395,3395,3395,3390,3096
|
|
20230719,122300,985616310,3395,3400,3405,3395,4817
|
|
20230719,122200,969242955,3400,3415,3415,3400,4523
|
|
20230719,122100,953843195,3415,3420,3420,3410,1615
|
|
20230719,122000,948336025,3420,3415,3420,3415,1266
|
|
20230719,121900,944011585,3425,3425,3425,3425,1
|
|
20230719,121800,944008160,3420,3425,3430,3420,486
|
|
20230719,121700,942345930,3430,3430,3430,3430,10
|
|
20230719,121600,942311630,3440,3440,3440,3440,0
|
|
20230719,121500,942311630,3440,3435,3440,3435,12
|
|
20230719,121400,942270400,3450,3445,3450,3435,384
|
|
20230719,121300,940947445,3455,3455,3470,3450,2021
|
|
20230719,121200,933961120,3450,3420,3460,3415,1982
|
|
20230719,121100,927145660,3415,3415,3420,3415,239
|
|
20230719,121000,926329470,3415,3415,3415,3415,236
|
|
20230719,120900,925523530,3415,3410,3415,3410,334
|
|
20230719,120800,924383420,3415,3415,3415,3410,66
|
|
20230719,120700,924158280,3410,3420,3420,3410,1167
|
|
20230719,120600,920172090,3420,3420,3420,3420,20
|
|
20230719,120500,920103690,3425,3420,3425,3420,101
|
|
20230719,120400,919758265,3425,3430,3430,3425,221
|
|
20230719,120300,919001290,3430,3425,3430,3425,11
|
|
20230719,120200,918963610,3430,3425,3430,3425,240
|
|
20230719,120100,918141605,3425,3420,3425,3420,97
|
|
20230719,120000,917809860,3420,3425,3425,3420,143
|
|
20230719,115900,917320300,3425,3420,3425,3415,45
|
|
20230719,115800,917166390,3420,3420,3425,3420,313
|
|
20230719,115700,916095915,3420,3415,3420,3415,1050
|
|
20230719,115600,912507015,3415,3420,3420,3415,413
|
|
20230719,115500,911096555,3420,3425,3425,3420,406
|
|
20230719,115400,909706455,3425,3425,3425,3420,232
|
|
20230719,115300,908912355,3425,3430,3430,3415,405
|
|
20230719,115200,907529225,3430,3425,3430,3410,4318
|
|
20230719,115100,892795630,3430,3430,3430,3430,35
|
|
20230719,115000,892675580,3430,3430,3430,3430,99
|
|
20230719,114900,892336010,3430,3430,3430,3430,10
|
|
20230719,114800,892301710,3430,3430,3440,3430,41
|
|
20230719,114700,892160970,3435,3445,3445,3435,1775
|
|
20230719,114600,886060710,3445,3445,3445,3445,35
|
|
20230719,114500,885940135,3445,3465,3465,3445,434
|
|
20230719,114400,884444050,3490,3455,3490,3455,6698
|
|
20230719,114300,861202105,3455,3455,3455,3445,1317
|
|
20230719,114200,856657905,3450,3425,3450,3420,13036
|
|
20230719,114100,811998895,3425,3425,3425,3425,5056
|
|
20230719,114000,794682095,3425,3415,3425,3415,137
|
|
20230719,113900,794214070,3425,3425,3425,3425,0
|
|
20230719,113800,794214070,3425,3420,3425,3420,162
|
|
20230719,113700,793659730,3425,3420,3425,3420,1071
|
|
20230719,113600,789996905,3425,3425,3425,3425,0
|
|
20230719,113500,789996905,3425,3425,3425,3425,0
|
|
20230719,113400,789996905,3425,3420,3425,3420,2229
|
|
20230719,113300,782373710,3425,3425,3425,3425,1
|
|
20230719,113200,782370285,3425,3425,3425,3420,113
|
|
20230719,113100,781983620,3425,3420,3425,3420,1018
|
|
20230719,113000,778502050,3420,3410,3420,3410,101
|
|
20230719,112900,778157630,3410,3420,3420,3410,41
|
|
20230719,112800,778017420,3420,3415,3420,3415,101
|
|
20230719,112700,777672500,3415,3415,3415,3405,3752
|
|
20230719,112600,764894825,3415,3410,3415,3410,157
|
|
20230719,112500,764359375,3415,3415,3420,3410,249
|
|
20230719,112400,763509080,3420,3415,3420,3415,863
|
|
20230719,112300,760561930,3415,3410,3415,3410,17
|
|
20230719,112200,760503880,3410,3410,3410,3410,3
|
|
20230719,112100,760493650,3415,3415,3415,3415,25
|
|
20230719,112000,760408275,3415,3415,3415,3415,56
|
|
20230719,111900,760217035,3405,3410,3410,3405,6652
|
|
20230719,111800,737540890,3415,3415,3415,3415,0
|
|
20230719,111700,737540890,3415,3415,3415,3415,0
|
|
20230719,111600,737540890,3415,3410,3415,3410,411
|
|
20230719,111500,736137475,3415,3415,3415,3410,471
|
|
20230719,111400,734529560,3420,3420,3420,3420,5
|
|
20230719,111300,734512460,3425,3425,3425,3420,25
|
|
20230719,111200,734426905,3425,3420,3425,3420,95
|
|
20230719,111100,734101805,3420,3415,3420,3405,1278
|
|
20230719,111000,729742840,3425,3425,3425,3425,195
|
|
20230719,110900,729074965,3430,3435,3435,3425,201
|
|
20230719,110800,728386330,3435,3440,3440,3425,340
|
|
20230719,110700,727221545,3445,3445,3445,3445,0
|
|
20230719,110600,727221545,3445,3445,3445,3445,59
|
|
20230719,110500,727018290,3445,3445,3445,3445,20
|
|
20230719,110400,726949390,3445,3445,3455,3445,49
|
|
20230719,110300,726780385,3455,3445,3455,3445,36
|
|
20230719,110200,726656190,3445,3445,3445,3445,25
|
|
20230719,110100,726570065,3450,3450,3455,3450,472
|
|
20230719,110000,724941660,3455,3460,3460,3455,57
|
|
20230719,105900,724744690,3460,3460,3460,3460,6
|
|
20230719,105800,724723930,3465,3460,3465,3460,303
|
|
20230719,105700,723674140,3465,3455,3465,3450,234
|
|
20230719,105600,722866420,3485,3485,3485,3485,0
|
|
20230719,105500,722866420,3485,3470,3485,3470,377
|
|
20230719,105400,721557485,3485,3480,3485,3475,106
|
|
20230719,105300,721188600,3485,3480,3485,3480,402
|
|
20230719,105200,719789635,3480,3480,3480,3480,0
|
|
20230719,105100,719789635,3480,3475,3480,3460,3869
|
|
20230719,105000,706388895,3480,3485,3485,3480,612
|
|
20230719,104900,704257920,3485,3490,3490,3485,205
|
|
20230719,104800,703543485,3480,3490,3490,3480,901
|
|
20230719,104700,700403675,3485,3485,3490,3485,1489
|
|
20230719,104600,695214350,3485,3485,3490,3465,2919
|
|
20230719,104500,685058335,3485,3465,3485,3460,5828
|
|
20230719,104400,664821290,3455,3465,3465,3455,221
|
|
20230719,104300,664056175,3465,3445,3465,3445,3454
|
|
20230719,104200,652130370,3440,3440,3440,3440,0
|
|
20230719,104100,652130370,3440,3435,3440,3430,676
|
|
20230719,104000,649805005,3440,3435,3440,3435,1387
|
|
20230719,103900,645034135,3430,3430,3435,3430,238
|
|
20230719,103800,644217230,3430,3430,3430,3430,200
|
|
20230719,103700,643531230,3430,3430,3430,3430,9
|
|
20230719,103600,643500360,3430,3430,3430,3430,1291
|
|
20230719,103500,639072230,3430,3430,3430,3430,313
|
|
20230719,103400,637998640,3430,3425,3430,3425,597
|
|
20230719,103300,635953910,3425,3420,3425,3420,323
|
|
20230719,103200,634847645,3420,3420,3420,3420,490
|
|
20230719,103100,633171845,3420,3430,3430,3415,1024
|
|
20230719,103000,629674105,3430,3430,3430,3430,2
|
|
20230719,102900,629667245,3430,3430,3430,3430,2
|
|
20230719,102800,629660385,3430,3430,3430,3430,0
|
|
20230719,102700,629660385,3430,3430,3430,3430,0
|
|
20230719,102600,629660385,3430,3430,3430,3430,415
|
|
20230719,102500,628236935,3430,3430,3430,3430,421
|
|
20230719,102400,626792905,3410,3430,3430,3410,670
|
|
20230719,102300,624507605,3425,3425,3425,3425,140
|
|
20230719,102200,624028105,3430,3430,3430,3430,9
|
|
20230719,102100,623997235,3425,3410,3425,3405,1265
|
|
20230719,102000,619688410,3410,3410,3410,3410,0
|
|
20230719,101900,619688410,3410,3425,3430,3410,5560
|
|
20230719,101800,600631560,3425,3405,3425,3405,254
|
|
20230719,101700,599766650,3400,3425,3430,3400,5118
|
|
20230719,101600,582318755,3430,3430,3430,3430,0
|
|
20230719,101500,582318755,3430,3430,3430,3430,0
|
|
20230719,101400,582318755,3430,3430,3430,3425,15
|
|
20230719,101300,582267345,3430,3425,3430,3425,39
|
|
20230719,101200,582133765,3430,3430,3430,3430,0
|
|
20230719,101100,582133765,3430,3430,3430,3430,1
|
|
20230719,101000,582130335,3430,3430,3430,3415,1011
|
|
20230719,100900,578672775,3430,3420,3435,3415,2516
|
|
20230719,100800,570078510,3425,3425,3425,3425,11
|
|
20230719,100700,570040835,3425,3435,3435,3425,2668
|
|
20230719,100600,560890405,3430,3430,3430,3430,66
|
|
20230719,100500,560664025,3430,3430,3430,3430,238
|
|
20230719,100400,559847685,3430,3430,3430,3430,600
|
|
20230719,100300,557789685,3435,3435,3435,3435,0
|
|
20230719,100200,557789685,3435,3415,3435,3415,15
|
|
20230719,100100,557738440,3415,3420,3445,3415,2105
|
|
20230719,100000,550514155,3420,3420,3420,3420,43
|
|
20230719,095900,550367095,3420,3415,3420,3415,233
|
|
20230719,095800,549571335,3425,3425,3425,3420,69
|
|
20230719,095700,549335190,3425,3425,3425,3420,314
|
|
20230719,095600,548260740,3430,3430,3430,3430,4
|
|
20230719,095500,548247020,3435,3435,3435,3435,0
|
|
20230719,095400,548247020,3435,3435,3435,3435,127
|
|
20230719,095300,547810775,3435,3435,3435,3435,20
|
|
20230719,095200,547742075,3435,3435,3435,3435,2
|
|
20230719,095100,547735205,3415,3420,3435,3415,1782
|
|
20230719,095000,541637300,3420,3425,3425,3420,75
|
|
20230719,094900,541380705,3425,3425,3425,3420,2265
|
|
20230719,094800,533633900,3435,3430,3435,3430,2407
|
|
20230719,094700,525377805,3430,3425,3430,3425,101
|
|
20230719,094600,525031875,3430,3430,3430,3430,199
|
|
20230719,094500,524349305,3430,3430,3430,3425,48
|
|
20230719,094400,524184895,3420,3425,3430,3420,1516
|
|
20230719,094300,518992080,3425,3430,3430,3420,1179
|
|
20230719,094200,514954885,3415,3415,3430,3415,2081
|
|
20230719,094100,507838665,3415,3415,3415,3415,1924
|
|
20230719,094000,501268205,3415,3410,3415,3410,2154
|
|
20230719,093900,493923020,3415,3410,3415,3410,471
|
|
20230719,093800,492316905,3415,3415,3415,3415,1705
|
|
20230719,093700,486494330,3415,3415,3415,3410,122
|
|
20230719,093600,486078170,3415,3410,3415,3410,3588
|
|
20230719,093500,473843060,3405,3405,3405,3405,474
|
|
20230719,093400,472229090,3405,3400,3405,3380,4313
|
|
20230719,093300,457608575,3400,3410,3410,3400,249
|
|
20230719,093200,456759845,3410,3405,3410,3405,395
|
|
20230719,093100,455413165,3410,3400,3410,3395,1399
|
|
20230719,093000,450660795,3400,3410,3415,3400,1263
|
|
20230719,092900,446353940,3405,3405,3405,3405,1000
|
|
20230719,092800,442948940,3405,3400,3405,3390,1175
|
|
20230719,092700,438959070,3405,3405,3405,3395,376
|
|
20230719,092600,437680320,3405,3405,3405,3400,789
|
|
20230719,092500,434995905,3405,3415,3415,3405,234
|
|
20230719,092400,434197955,3415,3420,3420,3410,464
|
|
20230719,092300,432613430,3410,3390,3420,3380,9818
|
|
20230719,092200,399296255,3390,3390,3390,3365,9535
|
|
20230719,092100,367195665,3390,3390,3395,3370,10514
|
|
20230719,092000,331659050,3390,3395,3395,3390,4922
|
|
20230719,091900,314956480,3390,3390,3395,3365,6141
|
|
20230719,091800,294222865,3390,3415,3415,3380,8245
|
|
20230719,091700,266188550,3415,3415,3415,3410,1997
|
|
20230719,091600,259368860,3415,3415,3420,3400,6054
|
|
20230719,091500,238764900,3405,3430,3430,3400,13174
|
|
20230719,091400,193805565,3430,3435,3435,3430,2055
|
|
20230719,091300,186756265,3435,3445,3445,3430,1614
|
|
20230719,091200,181216720,3440,3455,3460,3440,3147
|
|
20230719,091100,170367800,3475,3475,3475,3475,1
|
|
20230719,091000,170364325,3480,3480,3480,3440,9007
|
|
20230719,090900,139332060,3480,3480,3480,3455,5133
|
|
20230719,090800,121573435,3480,3480,3480,3470,1409
|
|
20230719,090700,116680430,3485,3470,3485,3465,4839
|
|
20230719,090600,99895775,3490,3475,3490,3465,3001
|
|
20230719,090500,89478845,3490,3470,3490,3470,1065
|
|
20230719,090400,85777065,3490,3475,3490,3460,2234
|
|
20230719,090300,78005070,3480,3510,3510,3480,1002
|
|
20230719,090200,74517445,3480,3510,3530,3480,1909
|
|
20230719,090100,67843675,3535,3550,3550,3510,529
|
|
20230719,090000,65986650,3500,3470,3500,3470,18916
|