604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,190100,2159267435,3500,3500,3500,3500,3817
|
|
20230720,190000,2159267435,3500,3500,3500,3500,0
|
|
20230720,185900,2159267435,3500,3500,3500,3500,0
|
|
20230720,185800,2159267435,3500,3500,3500,3500,0
|
|
20230720,185700,2159267435,3500,3500,3500,3500,0
|
|
20230720,185600,2159267435,3500,3500,3500,3500,0
|
|
20230720,185500,2159267435,3500,3500,3500,3500,0
|
|
20230720,185400,2159267435,3500,3500,3500,3500,0
|
|
20230720,185300,2159267435,3500,3500,3500,3500,0
|
|
20230720,185200,2159267435,3500,3500,3500,3500,0
|
|
20230720,185100,2159267435,3500,3500,3500,3500,0
|
|
20230720,185000,2159267435,3500,3500,3500,3500,0
|
|
20230720,184900,2159267435,3500,3500,3500,3500,0
|
|
20230720,184800,2159267435,3500,3500,3500,3500,0
|
|
20230720,184700,2159267435,3500,3500,3500,3500,0
|
|
20230720,184600,2159267435,3500,3500,3500,3500,0
|
|
20230720,184500,2159267435,3500,3500,3500,3500,0
|
|
20230720,184400,2159267435,3500,3500,3500,3500,0
|
|
20230720,184300,2159267435,3500,3500,3500,3500,0
|
|
20230720,184200,2159267435,3500,3500,3500,3500,0
|
|
20230720,184100,2159267435,3500,3500,3500,3500,0
|
|
20230720,184000,2159267435,3500,3500,3500,3500,0
|
|
20230720,183900,2159267435,3500,3500,3500,3500,0
|
|
20230720,183800,2159267435,3500,3500,3500,3500,0
|
|
20230720,183700,2159267435,3500,3500,3500,3500,0
|
|
20230720,183600,2159267435,3500,3500,3500,3500,0
|
|
20230720,183500,2159267435,3500,3500,3500,3500,0
|
|
20230720,183400,2159267435,3500,3500,3500,3500,0
|
|
20230720,183300,2159267435,3500,3500,3500,3500,0
|
|
20230720,183200,2159267435,3500,3500,3500,3500,0
|
|
20230720,183100,2159267435,3500,3500,3500,3500,3817
|
|
20230720,183000,2159267435,3500,3500,3500,3500,0
|
|
20230720,182900,2159267435,3500,3500,3500,3500,0
|
|
20230720,182800,2159267435,3500,3500,3500,3500,0
|
|
20230720,182700,2159267435,3500,3500,3500,3500,0
|
|
20230720,182600,2159267435,3500,3500,3500,3500,0
|
|
20230720,182500,2159267435,3500,3500,3500,3500,0
|
|
20230720,182400,2159267435,3500,3500,3500,3500,0
|
|
20230720,182300,2159267435,3500,3500,3500,3500,0
|
|
20230720,182200,2159267435,3500,3500,3500,3500,0
|
|
20230720,182100,2159267435,3500,3500,3500,3500,0
|
|
20230720,182000,2159267435,3500,3500,3500,3500,0
|
|
20230720,181900,2159267435,3500,3500,3500,3500,0
|
|
20230720,181800,2159267435,3500,3500,3500,3500,0
|
|
20230720,181700,2159267435,3500,3500,3500,3500,0
|
|
20230720,181600,2159267435,3500,3500,3500,3500,0
|
|
20230720,181500,2159267435,3500,3500,3500,3500,0
|
|
20230720,181400,2159267435,3500,3500,3500,3500,0
|
|
20230720,181300,2159267435,3500,3500,3500,3500,0
|
|
20230720,181200,2159267435,3500,3500,3500,3500,0
|
|
20230720,181100,2159267435,3500,3500,3500,3500,0
|
|
20230720,181000,2159267435,3500,3500,3500,3500,0
|
|
20230720,180900,2159267435,3500,3500,3500,3500,0
|
|
20230720,180800,2159267435,3500,3500,3500,3500,0
|
|
20230720,180700,2159267435,3500,3500,3500,3500,0
|
|
20230720,180600,2159267435,3500,3500,3500,3500,0
|
|
20230720,180500,2159267435,3500,3500,3500,3500,0
|
|
20230720,180400,2159267435,3500,3500,3500,3500,0
|
|
20230720,180300,2159267435,3500,3500,3500,3500,0
|
|
20230720,180200,2159267435,3500,3500,3500,3500,0
|
|
20230720,180100,2159267435,3500,3500,3500,3500,3817
|
|
20230720,180000,2159267435,3500,3500,3500,3500,0
|
|
20230720,175900,2159267435,3500,3500,3500,3500,0
|
|
20230720,175800,2159267435,3500,3500,3500,3500,0
|
|
20230720,175700,2159267435,3500,3500,3500,3500,0
|
|
20230720,175600,2159267435,3500,3500,3500,3500,0
|
|
20230720,175500,2159267435,3500,3500,3500,3500,0
|
|
20230720,175400,2159267435,3500,3500,3500,3500,0
|
|
20230720,175300,2159267435,3500,3500,3500,3500,0
|
|
20230720,175200,2159267435,3500,3500,3500,3500,0
|
|
20230720,175100,2159267435,3500,3500,3500,3500,0
|
|
20230720,175000,2159267435,3500,3500,3500,3500,0
|
|
20230720,174900,2159267435,3500,3500,3500,3500,0
|
|
20230720,174800,2159267435,3500,3500,3500,3500,0
|
|
20230720,174700,2159267435,3500,3500,3500,3500,0
|
|
20230720,174600,2159267435,3500,3500,3500,3500,0
|
|
20230720,174500,2159267435,3500,3500,3500,3500,0
|
|
20230720,174400,2159267435,3500,3500,3500,3500,0
|
|
20230720,174300,2159267435,3500,3500,3500,3500,0
|
|
20230720,174200,2159267435,3500,3500,3500,3500,0
|
|
20230720,174100,2159267435,3500,3500,3500,3500,0
|
|
20230720,174000,2159267435,3500,3500,3500,3500,0
|
|
20230720,173900,2159267435,3500,3500,3500,3500,0
|
|
20230720,173800,2159267435,3500,3500,3500,3500,0
|
|
20230720,173700,2159267435,3500,3500,3500,3500,0
|
|
20230720,173600,2159267435,3500,3500,3500,3500,0
|
|
20230720,173500,2159267435,3500,3500,3500,3500,0
|
|
20230720,173400,2159267435,3500,3500,3500,3500,0
|
|
20230720,173300,2159267435,3500,3500,3500,3500,0
|
|
20230720,173200,2159267435,3500,3500,3500,3500,0
|
|
20230720,173100,2159267435,3500,3500,3500,3500,3817
|
|
20230720,173000,2159267435,3500,3500,3500,3500,0
|
|
20230720,172900,2159267435,3500,3500,3500,3500,0
|
|
20230720,172800,2159267435,3500,3500,3500,3500,0
|
|
20230720,172700,2159267435,3500,3500,3500,3500,0
|
|
20230720,172600,2159267435,3500,3500,3500,3500,0
|
|
20230720,172500,2159267435,3500,3500,3500,3500,0
|
|
20230720,172400,2159267435,3500,3500,3500,3500,0
|
|
20230720,172300,2159267435,3500,3500,3500,3500,0
|
|
20230720,172200,2159267435,3500,3500,3500,3500,0
|
|
20230720,172100,2159267435,3500,3500,3500,3500,0
|
|
20230720,172000,2159267435,3500,3500,3500,3500,0
|
|
20230720,171900,2159267435,3500,3500,3500,3500,0
|
|
20230720,171800,2159267435,3500,3500,3500,3500,0
|
|
20230720,171700,2159267435,3500,3500,3500,3500,0
|
|
20230720,171600,2159267435,3500,3500,3500,3500,0
|
|
20230720,171500,2159267435,3500,3500,3500,3500,0
|
|
20230720,171400,2159267435,3500,3500,3500,3500,0
|
|
20230720,171300,2159267435,3500,3500,3500,3500,0
|
|
20230720,171200,2159267435,3500,3500,3500,3500,0
|
|
20230720,171100,2159267435,3500,3500,3500,3500,0
|
|
20230720,171000,2159267435,3500,3500,3500,3500,0
|
|
20230720,170900,2159267435,3500,3500,3500,3500,0
|
|
20230720,170800,2159267435,3500,3500,3500,3500,0
|
|
20230720,170700,2159267435,3500,3500,3500,3500,0
|
|
20230720,170600,2159267435,3500,3500,3500,3500,0
|
|
20230720,170500,2159267435,3500,3500,3500,3500,0
|
|
20230720,170400,2159267435,3500,3500,3500,3500,0
|
|
20230720,170300,2159267435,3500,3500,3500,3500,0
|
|
20230720,170200,2159267435,3500,3500,3500,3500,0
|
|
20230720,170100,2159267435,3500,3500,3500,3500,3817
|
|
20230720,170000,2159267435,3500,3500,3500,3500,0
|
|
20230720,165900,2159267435,3500,3500,3500,3500,0
|
|
20230720,165800,2159267435,3500,3500,3500,3500,0
|
|
20230720,165700,2159267435,3500,3500,3500,3500,0
|
|
20230720,165600,2159267435,3500,3500,3500,3500,0
|
|
20230720,165500,2159267435,3500,3500,3500,3500,0
|
|
20230720,165400,2159267435,3500,3500,3500,3500,0
|
|
20230720,165300,2159267435,3500,3500,3500,3500,0
|
|
20230720,165200,2159267435,3500,3500,3500,3500,0
|
|
20230720,165100,2159267435,3500,3500,3500,3500,0
|
|
20230720,165000,2159267435,3500,3500,3500,3500,0
|
|
20230720,164900,2159267435,3500,3500,3500,3500,0
|
|
20230720,164800,2159267435,3500,3500,3500,3500,0
|
|
20230720,164700,2159267435,3500,3500,3500,3500,0
|
|
20230720,164600,2159267435,3500,3500,3500,3500,0
|
|
20230720,164500,2159267435,3500,3500,3500,3500,0
|
|
20230720,164400,2159267435,3500,3500,3500,3500,0
|
|
20230720,164300,2159267435,3500,3500,3500,3500,0
|
|
20230720,164200,2159267435,3500,3500,3500,3500,0
|
|
20230720,164100,2159267435,3500,3500,3500,3500,0
|
|
20230720,164000,2159267435,3500,3500,3500,3500,0
|
|
20230720,163900,2159267435,3500,3500,3500,3500,0
|
|
20230720,163800,2159267435,3500,3500,3500,3500,0
|
|
20230720,163700,2159267435,3500,3500,3500,3500,0
|
|
20230720,163600,2159267435,3500,3500,3500,3500,0
|
|
20230720,163500,2159267435,3500,3500,3500,3500,0
|
|
20230720,163400,2159267435,3500,3500,3500,3500,0
|
|
20230720,163300,2159267435,3500,3500,3500,3500,0
|
|
20230720,163200,2159267435,3500,3500,3500,3500,0
|
|
20230720,163100,2159267435,3500,3500,3500,3500,3817
|
|
20230720,163000,2159267435,3500,3500,3500,3500,0
|
|
20230720,162900,2159267435,3500,3500,3500,3500,0
|
|
20230720,162800,2159267435,3500,3500,3500,3500,0
|
|
20230720,162700,2159267435,3500,3500,3500,3500,0
|
|
20230720,162600,2159267435,3500,3500,3500,3500,0
|
|
20230720,162500,2159267435,3500,3500,3500,3500,0
|
|
20230720,162400,2159267435,3500,3500,3500,3500,0
|
|
20230720,162300,2159267435,3500,3500,3500,3500,0
|
|
20230720,162200,2159267435,3500,3500,3500,3500,0
|
|
20230720,162100,2159267435,3500,3500,3500,3500,0
|
|
20230720,162000,2159267435,3500,3500,3500,3500,0
|
|
20230720,161900,2159267435,3500,3500,3500,3500,0
|
|
20230720,161800,2159267435,3500,3500,3500,3500,0
|
|
20230720,161700,2159267435,3500,3500,3500,3500,0
|
|
20230720,161600,2159267435,3500,3500,3500,3500,0
|
|
20230720,161500,2159267435,3500,3500,3500,3500,0
|
|
20230720,161400,2159267435,3500,3500,3500,3500,0
|
|
20230720,161300,2159267435,3500,3500,3500,3500,0
|
|
20230720,161200,2159267435,3500,3500,3500,3500,0
|
|
20230720,161100,2159267435,3500,3500,3500,3500,0
|
|
20230720,161000,2159267435,3500,3500,3500,3500,0
|
|
20230720,160900,2159267435,3500,3500,3500,3500,0
|
|
20230720,160800,2159267435,3500,3500,3500,3500,0
|
|
20230720,160700,2159267435,3500,3500,3500,3500,0
|
|
20230720,160600,2159267435,3500,3500,3500,3500,0
|
|
20230720,160500,2159267435,3500,3500,3500,3500,0
|
|
20230720,160400,2159267435,3500,3500,3500,3500,0
|
|
20230720,160300,2159267435,3500,3500,3500,3500,0
|
|
20230720,160200,2159267435,3500,3500,3500,3500,0
|
|
20230720,160100,2159267435,3500,3500,3500,3500,3817
|
|
20230720,160000,2159267435,3500,3500,3500,3500,0
|
|
20230720,155900,2159267435,3500,3500,3500,3500,0
|
|
20230720,155800,2159267435,3500,3500,3500,3500,0
|
|
20230720,155700,2159267435,3500,3500,3500,3500,0
|
|
20230720,155600,2159267435,3500,3500,3500,3500,0
|
|
20230720,155500,2159267435,3500,3500,3500,3500,0
|
|
20230720,155400,2159267435,3500,3500,3500,3500,0
|
|
20230720,155300,2159267435,3500,3500,3500,3500,0
|
|
20230720,155200,2159267435,3500,3500,3500,3500,0
|
|
20230720,155100,2159267435,3500,3500,3500,3500,0
|
|
20230720,155000,2159267435,3500,3500,3500,3500,0
|
|
20230720,154900,2159267435,3500,3500,3500,3500,0
|
|
20230720,154800,2159267435,3500,3500,3500,3500,0
|
|
20230720,154700,2159267435,3500,3500,3500,3500,0
|
|
20230720,154600,2159267435,3500,3500,3500,3500,0
|
|
20230720,154500,2159267435,3500,3500,3500,3500,0
|
|
20230720,154400,2159267435,3500,3500,3500,3500,0
|
|
20230720,154300,2159267435,3500,3500,3500,3500,0
|
|
20230720,154200,2159267435,3500,3500,3500,3500,0
|
|
20230720,154100,2159267435,3500,3500,3500,3500,0
|
|
20230720,154000,2159267435,3500,3500,3500,3500,0
|
|
20230720,153900,2159267435,3500,3500,3500,3500,0
|
|
20230720,153800,2159267435,3500,3500,3500,3500,0
|
|
20230720,153700,2159267435,3500,3500,3500,3500,0
|
|
20230720,153600,2159267435,3500,3500,3500,3500,0
|
|
20230720,153500,2159267435,3500,3500,3500,3500,0
|
|
20230720,153400,2159267435,3500,3500,3500,3500,0
|
|
20230720,153300,2159267435,3500,3500,3500,3500,0
|
|
20230720,153200,2159267435,3500,3500,3500,3500,0
|
|
20230720,153100,2159267435,3500,3500,3500,3500,3817
|
|
20230720,153000,2159267435,3500,3500,3500,3500,3817
|
|
20230720,152900,2145907935,3500,3500,3500,3500,0
|
|
20230720,152800,2145907935,3500,3500,3500,3500,0
|
|
20230720,152700,2145907935,3500,3500,3500,3500,0
|
|
20230720,152600,2145907935,3500,3500,3500,3500,0
|
|
20230720,152500,2145907935,3500,3500,3500,3500,0
|
|
20230720,152400,2145907935,3500,3500,3500,3500,0
|
|
20230720,152300,2145907935,3500,3500,3500,3500,0
|
|
20230720,152200,2145907935,3500,3500,3500,3500,0
|
|
20230720,152100,2145907935,3500,3500,3500,3500,0
|
|
20230720,152000,2145907935,3500,3500,3500,3500,0
|
|
20230720,151900,2145907935,3500,3500,3500,3480,3118
|
|
20230720,151800,2135027335,3505,3505,3505,3505,2
|
|
20230720,151700,2135020325,3500,3505,3505,3500,1590
|
|
20230720,151600,2129449875,3505,3505,3505,3505,203
|
|
20230720,151500,2128738360,3505,3500,3510,3500,666
|
|
20230720,151400,2126406850,3500,3510,3510,3500,979
|
|
20230720,151300,2122979540,3505,3510,3510,3505,1114
|
|
20230720,151200,2119074320,3515,3515,3515,3505,771
|
|
20230720,151100,2116364855,3505,3505,3505,3505,50
|
|
20230720,151000,2116189605,3515,3510,3515,3505,1286
|
|
20230720,150900,2111679590,3505,3500,3505,3500,1306
|
|
20230720,150800,2107102160,3505,3505,3505,3505,14
|
|
20230720,150700,2107053090,3510,3500,3510,3500,1248
|
|
20230720,150600,2102678350,3520,3505,3520,3505,677
|
|
20230720,150500,2100305450,3520,3500,3520,3495,7322
|
|
20230720,150400,2074581325,3515,3510,3515,3505,2021
|
|
20230720,150300,2067492660,3490,3510,3510,3490,3000
|
|
20230720,150200,2057012515,3505,3510,3510,3505,525
|
|
20230720,150100,2055171050,3510,3515,3515,3510,792
|
|
20230720,150000,2052390315,3515,3520,3520,3515,503
|
|
20230720,145900,2050619760,3515,3515,3515,3515,100
|
|
20230720,145800,2050268260,3515,3515,3515,3515,101
|
|
20230720,145700,2049913245,3520,3495,3520,3495,7191
|
|
20230720,145600,2024743650,3495,3495,3495,3495,0
|
|
20230720,145500,2024743650,3495,3495,3495,3495,498
|
|
20230720,145400,2023003140,3495,3495,3495,3495,1
|
|
20230720,145300,2022999645,3495,3495,3495,3495,544
|
|
20230720,145200,2021098365,3495,3475,3495,3475,7076
|
|
20230720,145100,1996445395,3475,3475,3475,3475,1200
|
|
20230720,145000,1992275395,3475,3475,3475,3475,0
|
|
20230720,144900,1992275395,3475,3475,3475,3475,10
|
|
20230720,144800,1992240645,3475,3470,3475,3470,1003
|
|
20230720,144700,1988760220,3475,3475,3475,3475,0
|
|
20230720,144600,1988760220,3475,3475,3475,3475,2
|
|
20230720,144500,1988753270,3475,3470,3475,3470,100
|
|
20230720,144400,1988406230,3470,3475,3475,3470,1377
|
|
20230720,144300,1983621230,3475,3465,3475,3465,66
|
|
20230720,144200,1983392440,3475,3475,3475,3475,1
|
|
20230720,144100,1983388965,3475,3475,3475,3475,3
|
|
20230720,144000,1983378540,3475,3465,3475,3465,25
|
|
20230720,143900,1983291895,3475,3475,3475,3470,200
|
|
20230720,143800,1982597045,3470,3480,3480,3470,41
|
|
20230720,143700,1982454765,3470,3470,3480,3470,2194
|
|
20230720,143600,1974841545,3475,3475,3475,3475,856
|
|
20230720,143500,1971866945,3475,3475,3475,3475,6
|
|
20230720,143400,1971846095,3475,3475,3475,3475,311
|
|
20230720,143300,1970765370,3475,3475,3475,3475,0
|
|
20230720,143200,1970765370,3475,3475,3475,3475,6
|
|
20230720,143100,1970744520,3475,3475,3475,3475,13
|
|
20230720,143000,1970699345,3480,3475,3480,3475,164
|
|
20230720,142900,1970129385,3480,3480,3480,3480,196
|
|
20230720,142800,1969447305,3475,3470,3475,3470,665
|
|
20230720,142700,1967136435,3470,3470,3470,3465,1676
|
|
20230720,142600,1961320720,3470,3470,3470,3470,28
|
|
20230720,142500,1961223560,3470,3470,3470,3470,0
|
|
20230720,142400,1961223560,3470,3470,3470,3470,1
|
|
20230720,142300,1961220090,3455,3455,3455,3455,100
|
|
20230720,142200,1960874590,3455,3455,3455,3455,1141
|
|
20230720,142100,1956932435,3455,3455,3455,3455,299
|
|
20230720,142000,1955899390,3455,3455,3455,3455,11
|
|
20230720,141900,1955861385,3465,3465,3465,3465,0
|
|
20230720,141800,1955861385,3465,3465,3465,3465,0
|
|
20230720,141700,1955861385,3465,3465,3465,3465,210
|
|
20230720,141600,1955133735,3435,3455,3455,3435,4000
|
|
20230720,141500,1941369895,3455,3455,3455,3455,375
|
|
20230720,141400,1940074270,3455,3465,3470,3455,1597
|
|
20230720,141300,1934546110,3460,3460,3460,3460,1321
|
|
20230720,141200,1929975450,3460,3465,3465,3460,1063
|
|
20230720,141100,1926293920,3465,3465,3465,3465,250
|
|
20230720,141000,1925427670,3465,3470,3470,3465,423
|
|
20230720,140900,1923959905,3470,3470,3470,3470,519
|
|
20230720,140800,1922158975,3470,3470,3470,3470,25
|
|
20230720,140700,1922072225,3475,3475,3475,3475,0
|
|
20230720,140600,1922072225,3475,3475,3475,3475,0
|
|
20230720,140500,1922072225,3475,3475,3475,3475,0
|
|
20230720,140400,1922072225,3475,3475,3475,3475,0
|
|
20230720,140300,1922072225,3475,3465,3475,3465,3016
|
|
20230720,140200,1911616485,3465,3465,3465,3465,114
|
|
20230720,140100,1911221475,3465,3465,3465,3465,109
|
|
20230720,140000,1910843790,3465,3465,3465,3465,17
|
|
20230720,135900,1910784885,3455,3460,3460,3455,1000
|
|
20230720,135800,1907329860,3455,3455,3455,3455,34
|
|
20230720,135700,1907212390,3460,3460,3460,3460,1054
|
|
20230720,135600,1903565550,3460,3460,3460,3460,0
|
|
20230720,135500,1903565550,3460,3460,3460,3460,50
|
|
20230720,135400,1903392550,3465,3460,3465,3460,1846
|
|
20230720,135300,1897000890,3460,3460,3460,3460,8
|
|
20230720,135200,1896973210,3460,3465,3465,3460,101
|
|
20230720,135100,1896623700,3460,3460,3460,3460,0
|
|
20230720,135000,1896623700,3460,3460,3460,3460,35
|
|
20230720,134900,1896502600,3460,3460,3460,3460,681
|
|
20230720,134800,1894146340,3455,3460,3460,3455,1189
|
|
20230720,134700,1890036770,3470,3470,3470,3470,0
|
|
20230720,134600,1890036770,3470,3470,3470,3470,0
|
|
20230720,134500,1890036770,3470,3470,3470,3470,11
|
|
20230720,134400,1889998600,3470,3470,3470,3470,0
|
|
20230720,134300,1889998600,3470,3470,3470,3470,10
|
|
20230720,134200,1889963900,3470,3470,3470,3470,27
|
|
20230720,134100,1889870210,3455,3460,3460,3455,72
|
|
20230720,134000,1889621190,3460,3460,3460,3460,22
|
|
20230720,133900,1889545070,3475,3475,3475,3475,3
|
|
20230720,133800,1889534645,3475,3475,3475,3475,17
|
|
20230720,133700,1889475570,3455,3480,3480,3455,640
|
|
20230720,133600,1887256950,3460,3480,3480,3450,6124
|
|
20230720,133500,1866051860,3485,3480,3485,3480,98
|
|
20230720,133400,1865710815,3475,3475,3480,3475,2132
|
|
20230720,133300,1858291885,3475,3475,3475,3475,492
|
|
20230720,133200,1856582185,3470,3470,3475,3470,1903
|
|
20230720,133100,1849978755,3470,3470,3470,3465,923
|
|
20230720,133000,1846776000,3465,3465,3470,3465,3
|
|
20230720,132900,1846765600,3445,3445,3445,3445,0
|
|
20230720,132800,1846765600,3445,3455,3460,3445,5895
|
|
20230720,132700,1826417445,3455,3460,3460,3455,111
|
|
20230720,132600,1826033405,3460,3455,3460,3455,11
|
|
20230720,132500,1825995395,3460,3455,3460,3455,11
|
|
20230720,132400,1825957385,3455,3460,3460,3455,277
|
|
20230720,132300,1825000300,3460,3460,3460,3460,9
|
|
20230720,132200,1824969160,3460,3460,3460,3460,1
|
|
20230720,132100,1824965700,3455,3455,3455,3455,0
|
|
20230720,132000,1824965700,3455,3455,3455,3455,1
|
|
20230720,131900,1824962245,3460,3460,3460,3460,60
|
|
20230720,131800,1824754645,3460,3460,3460,3460,2
|
|
20230720,131700,1824747725,3460,3460,3460,3460,1731
|
|
20230720,131600,1818758465,3465,3465,3465,3465,1041
|
|
20230720,131500,1815151400,3465,3470,3470,3465,119
|
|
20230720,131400,1814738880,3465,3465,3465,3465,225
|
|
20230720,131300,1813959255,3465,3465,3465,3465,82
|
|
20230720,131200,1813675125,3470,3470,3470,3470,0
|
|
20230720,131100,1813675125,3470,3470,3470,3470,645
|
|
20230720,131000,1811436975,3470,3470,3470,3470,0
|
|
20230720,130900,1811436975,3470,3470,3470,3460,651
|
|
20230720,130800,1809180005,3460,3465,3465,3460,1032
|
|
20230720,130700,1805604130,3465,3465,3465,3465,1
|
|
20230720,130600,1805600665,3460,3460,3460,3460,0
|
|
20230720,130500,1805600665,3460,3460,3460,3460,0
|
|
20230720,130400,1805600665,3460,3460,3460,3460,0
|
|
20230720,130300,1805600665,3460,3455,3460,3455,488
|
|
20230720,130200,1803913375,3450,3450,3450,3450,2469
|
|
20230720,130100,1795395325,3450,3450,3450,3450,0
|
|
20230720,130000,1795395325,3450,3450,3450,3450,2500
|
|
20230720,125900,1786770325,3450,3450,3455,3450,3506
|
|
20230720,125800,1774674605,3450,3450,3450,3450,800
|
|
20230720,125700,1771914605,3455,3455,3455,3455,0
|
|
20230720,125600,1771914605,3455,3455,3455,3455,4
|
|
20230720,125500,1771900785,3450,3450,3455,3450,615
|
|
20230720,125400,1769776990,3450,3450,3450,3450,1247
|
|
20230720,125300,1765474840,3455,3455,3455,3455,0
|
|
20230720,125200,1765474840,3455,3455,3455,3455,78
|
|
20230720,125100,1765205350,3455,3455,3455,3455,491
|
|
20230720,125000,1763508945,3455,3450,3455,3450,27
|
|
20230720,124900,1763415745,3450,3450,3450,3450,157
|
|
20230720,124800,1762874095,3445,3450,3450,3445,149
|
|
20230720,124700,1762360050,3450,3445,3450,3445,1017
|
|
20230720,124600,1758853020,3445,3445,3445,3445,0
|
|
20230720,124500,1758853020,3445,3445,3445,3445,0
|
|
20230720,124400,1758853020,3445,3445,3445,3445,3
|
|
20230720,124300,1758842685,3450,3445,3450,3445,11
|
|
20230720,124200,1758804785,3445,3445,3445,3445,100
|
|
20230720,124100,1758460285,3445,3445,3450,3445,182
|
|
20230720,124000,1757833290,3450,3450,3450,3450,0
|
|
20230720,123900,1757833290,3450,3450,3450,3445,87
|
|
20230720,123800,1757533440,3450,3450,3450,3450,0
|
|
20230720,123700,1757533440,3450,3450,3450,3450,10
|
|
20230720,123600,1757498940,3450,3450,3450,3450,0
|
|
20230720,123500,1757498940,3450,3450,3450,3450,32
|
|
20230720,123400,1757388540,3450,3450,3450,3450,1
|
|
20230720,123300,1757385090,3450,3450,3450,3450,1
|
|
20230720,123200,1757381640,3440,3465,3465,3440,16939
|
|
20230720,123100,1698792295,3460,3460,3460,3460,300
|
|
20230720,123000,1697754295,3465,3465,3465,3465,14
|
|
20230720,122900,1697705785,3465,3465,3465,3465,2
|
|
20230720,122800,1697698855,3460,3460,3460,3460,747
|
|
20230720,122700,1695114235,3460,3465,3465,3460,62
|
|
20230720,122600,1694899420,3465,3465,3465,3465,40
|
|
20230720,122500,1694760820,3465,3465,3465,3465,145
|
|
20230720,122400,1694258395,3460,3460,3460,3460,0
|
|
20230720,122300,1694258395,3460,3460,3460,3460,139
|
|
20230720,122200,1693777455,3465,3460,3470,3460,3812
|
|
20230720,122100,1680585005,3465,3465,3465,3465,0
|
|
20230720,122000,1680585005,3465,3465,3465,3460,202
|
|
20230720,121900,1679886075,3460,3445,3460,3445,2009
|
|
20230720,121800,1672946345,3455,3455,3455,3455,1
|
|
20230720,121700,1672942890,3455,3435,3455,3430,2905
|
|
20230720,121600,1662973765,3430,3430,3430,3430,0
|
|
20230720,121500,1662973765,3430,3430,3460,3430,349
|
|
20230720,121400,1661775975,3430,3435,3435,3430,513
|
|
20230720,121300,1660016135,3435,3445,3445,3435,1433
|
|
20230720,121200,1655092145,3445,3445,3445,3445,22
|
|
20230720,121100,1655016355,3445,3450,3460,3445,325
|
|
20230720,121000,1653895455,3455,3455,3455,3455,11
|
|
20230720,120900,1653857450,3455,3445,3455,3445,44
|
|
20230720,120800,1653705840,3445,3460,3460,3445,274
|
|
20230720,120700,1652758015,3440,3450,3450,3440,290
|
|
20230720,120600,1651759795,3460,3445,3460,3445,27
|
|
20230720,120500,1651666765,3445,3450,3450,3445,21
|
|
20230720,120400,1651594370,3460,3460,3460,3460,5
|
|
20230720,120300,1651577070,3460,3460,3460,3460,37
|
|
20230720,120200,1651449050,3465,3450,3465,3440,2134
|
|
20230720,120100,1644086290,3455,3460,3460,3455,3016
|
|
20230720,120000,1633651005,3450,3455,3460,3450,31
|
|
20230720,115900,1633543885,3465,3435,3465,3435,1209
|
|
20230720,115800,1629365095,3435,3450,3450,3435,307
|
|
20230720,115700,1628310535,3435,3450,3450,3435,417
|
|
20230720,115600,1626874725,3460,3445,3460,3445,86
|
|
20230720,115500,1626578290,3445,3440,3445,3440,331
|
|
20230720,115400,1625439640,3440,3440,3440,3440,83
|
|
20230720,115300,1625154120,3440,3440,3440,3440,1413
|
|
20230720,115200,1620293400,3440,3455,3455,3440,545
|
|
20230720,115100,1618416440,3445,3440,3445,3420,2001
|
|
20230720,115000,1611551745,3440,3445,3445,3440,806
|
|
20230720,114900,1608777575,3460,3460,3460,3460,1
|
|
20230720,114800,1608774115,3460,3460,3460,3445,7108
|
|
20230720,114700,1584227000,3460,3460,3460,3460,0
|
|
20230720,114600,1584227000,3460,3470,3470,3460,91
|
|
20230720,114500,1583911340,3470,3475,3475,3465,180
|
|
20230720,114400,1583287430,3475,3475,3475,3475,10
|
|
20230720,114300,1583252680,3465,3470,3470,3465,885
|
|
20230720,114200,1580186150,3470,3470,3470,3470,0
|
|
20230720,114100,1580186150,3470,3470,3470,3470,1546
|
|
20230720,114000,1574821530,3475,3470,3475,3470,46
|
|
20230720,113900,1574661870,3475,3470,3475,3470,128
|
|
20230720,113800,1574217510,3470,3470,3480,3470,920
|
|
20230720,113700,1571024910,3470,3485,3485,3470,1493
|
|
20230720,113600,1565836060,3485,3485,3485,3485,122
|
|
20230720,113500,1565410890,3490,3485,3490,3485,89
|
|
20230720,113400,1565100585,3485,3475,3485,3475,47
|
|
20230720,113300,1564937120,3475,3480,3480,3470,1162
|
|
20230720,113200,1560903960,3480,3480,3480,3480,1
|
|
20230720,113100,1560900480,3480,3480,3485,3480,596
|
|
20230720,113000,1558825420,3480,3480,3480,3480,300
|
|
20230720,112900,1557781420,3470,3485,3485,3470,8349
|
|
20230720,112800,1528788445,3490,3490,3490,3485,2425
|
|
20230720,112700,1520325220,3490,3500,3500,3490,1846
|
|
20230720,112600,1513868055,3500,3505,3505,3500,244
|
|
20230720,112500,1513012900,3505,3500,3505,3500,159
|
|
20230720,112400,1512456355,3505,3505,3505,3505,104
|
|
20230720,112300,1512091835,3500,3505,3505,3500,91
|
|
20230720,112200,1511773260,3505,3515,3515,3500,2154
|
|
20230720,112100,1504220835,3530,3530,3530,3530,0
|
|
20230720,112000,1504220835,3530,3535,3535,3530,7559
|
|
20230720,111900,1477537060,3530,3530,3535,3530,2282
|
|
20230720,111800,1469481595,3530,3530,3530,3530,101
|
|
20230720,111700,1469125065,3530,3510,3530,3510,1332
|
|
20230720,111600,1464437415,3510,3510,3510,3505,632
|
|
20230720,111500,1462219145,3510,3515,3515,3510,556
|
|
20230720,111400,1460267045,3520,3520,3520,3515,360
|
|
20230720,111300,1459001050,3520,3515,3520,3515,2259
|
|
20230720,111200,1451050315,3520,3515,3520,3515,751
|
|
20230720,111100,1448408900,3515,3515,3515,3515,257
|
|
20230720,111000,1447505545,3520,3510,3520,3500,1836
|
|
20230720,110900,1441059575,3495,3495,3495,3495,310
|
|
20230720,110800,1439976125,3495,3535,3535,3495,6048
|
|
20230720,110700,1418756290,3535,3515,3540,3515,9493
|
|
20230720,110600,1385282715,3515,3510,3515,3510,3000
|
|
20230720,110500,1374751425,3510,3500,3510,3500,5778
|
|
20230720,110400,1354525745,3500,3500,3500,3495,4763
|
|
20230720,110300,1337856605,3505,3505,3515,3505,352
|
|
20230720,110200,1336620385,3515,3515,3515,3510,399
|
|
20230720,110100,1335218165,3525,3520,3525,3500,3005
|
|
20230720,110000,1324688325,3525,3540,3540,3525,491
|
|
20230720,105900,1322954375,3540,3550,3550,3540,3303
|
|
20230720,105800,1311234890,3545,3510,3545,3510,9715
|
|
20230720,105700,1276905010,3510,3505,3510,3505,1311
|
|
20230720,105600,1272309950,3505,3490,3505,3490,1047
|
|
20230720,105500,1268646930,3490,3490,3490,3490,302
|
|
20230720,105400,1267592950,3490,3490,3490,3490,3
|
|
20230720,105300,1267582480,3480,3480,3480,3475,968
|
|
20230720,105200,1264214965,3490,3500,3500,3490,1856
|
|
20230720,105100,1257720145,3500,3480,3500,3480,2484
|
|
20230720,105000,1249056220,3470,3480,3480,3470,3040
|
|
20230720,104900,1238502225,3475,3495,3495,3475,10029
|
|
20230720,104800,1203601670,3505,3515,3515,3495,1208
|
|
20230720,104700,1199374610,3515,3490,3515,3490,10939
|
|
20230720,104600,1161193865,3490,3520,3520,3490,1244
|
|
20230720,104500,1156836595,3520,3535,3535,3515,2944
|
|
20230720,104400,1146459575,3535,3530,3535,3530,2187
|
|
20230720,104300,1138738465,3525,3530,3565,3525,2896
|
|
20230720,104200,1128498995,3530,3520,3530,3520,1918
|
|
20230720,104100,1121732930,3525,3520,3530,3515,3732
|
|
20230720,104000,1108589105,3520,3525,3535,3520,8749
|
|
20230720,103900,1077709015,3520,3570,3570,3510,6515
|
|
20230720,103800,1054603740,3585,3535,3585,3535,7478
|
|
20230720,103700,1028037220,3535,3485,3535,3485,22877
|
|
20230720,103600,947971885,3485,3480,3485,3470,4576
|
|
20230720,103500,932058610,3485,3490,3490,3485,1069
|
|
20230720,103400,928328075,3490,3490,3495,3480,3110
|
|
20230720,103300,917475480,3485,3480,3490,3475,4750
|
|
20230720,103200,900936450,3490,3475,3490,3470,9076
|
|
20230720,103100,869359545,3480,3460,3485,3460,2180
|
|
20230720,103000,861798975,3460,3455,3460,3455,1134
|
|
20230720,102900,857880675,3455,3450,3455,3450,451
|
|
20230720,102800,856324670,3450,3455,3455,3450,1292
|
|
20230720,102700,851864035,3455,3455,3460,3455,1423
|
|
20230720,102600,846947420,3455,3430,3455,3430,6275
|
|
20230720,102500,825330510,3430,3430,3430,3430,352
|
|
20230720,102400,824123150,3425,3430,3430,3425,959
|
|
20230720,102300,820836280,3430,3425,3430,3425,2547
|
|
20230720,102200,812105965,3425,3425,3425,3425,487
|
|
20230720,102100,810437990,3425,3420,3425,3420,1385
|
|
20230720,102000,805701225,3425,3425,3425,3425,102
|
|
20230720,101900,805351875,3425,3410,3425,3410,5001
|
|
20230720,101800,788258365,3410,3405,3410,3405,715
|
|
20230720,101700,785821715,3405,3420,3420,3405,700
|
|
20230720,101600,783431715,3420,3415,3420,3415,1084
|
|
20230720,101500,779729795,3415,3415,3415,3400,1160
|
|
20230720,101400,775775080,3415,3420,3420,3405,3336
|
|
20230720,101300,764402780,3420,3420,3425,3420,1963
|
|
20230720,101200,757689315,3420,3420,3425,3420,1204
|
|
20230720,101100,753571615,3420,3425,3425,3405,1616
|
|
20230720,101000,748058460,3430,3425,3435,3420,1884
|
|
20230720,100900,741600485,3410,3400,3410,3400,1814
|
|
20230720,100800,735428405,3400,3385,3400,3385,1122
|
|
20230720,100700,731629110,3385,3385,3385,3385,74
|
|
20230720,100600,731378620,3385,3365,3385,3365,2591
|
|
20230720,100500,722648445,3365,3360,3365,3360,4934
|
|
20230720,100400,706070155,3360,3360,3360,3360,0
|
|
20230720,100300,706070155,3360,3360,3360,3360,32
|
|
20230720,100200,705962635,3360,3360,3360,3360,11
|
|
20230720,100100,705925675,3350,3365,3365,3350,432
|
|
20230720,100000,704478325,3365,3350,3365,3350,1931
|
|
20230720,095900,697997285,3350,3360,3360,3350,3800
|
|
20230720,095800,685254285,3355,3355,3355,3350,734
|
|
20230720,095700,682793630,3360,3355,3360,3355,730
|
|
20230720,095600,680344230,3350,3355,3355,3350,804
|
|
20230720,095500,677650805,3350,3370,3370,3350,2481
|
|
20230720,095400,669331815,3370,3370,3370,3370,0
|
|
20230720,095300,669331815,3370,3370,3370,3370,2
|
|
20230720,095200,669325075,3365,3365,3365,3365,1386
|
|
20230720,095100,664661185,3360,3360,3360,3360,897
|
|
20230720,095000,661647265,3365,3355,3365,3355,104
|
|
20230720,094900,661298330,3355,3355,3355,3350,309
|
|
20230720,094800,660261785,3355,3350,3355,3350,221
|
|
20230720,094700,659521405,3350,3350,3350,3340,2361
|
|
20230720,094600,651634905,3350,3370,3370,3330,12548
|
|
20230720,094500,609675475,3390,3390,3390,3370,460
|
|
20230720,094400,608116095,3390,3385,3390,3375,1023
|
|
20230720,094300,604661885,3400,3400,3400,3380,1799
|
|
20230720,094200,598574595,3385,3400,3400,3385,21
|
|
20230720,094100,598503360,3400,3400,3400,3400,1
|
|
20230720,094000,598499960,3385,3390,3390,3385,749
|
|
20230720,093900,595964410,3405,3385,3405,3385,172
|
|
20230720,093800,595382155,3385,3380,3385,3380,1119
|
|
20230720,093700,591599435,3380,3380,3380,3375,1214
|
|
20230720,093600,587500715,3380,3375,3380,3375,259
|
|
20230720,093500,586626185,3375,3375,3375,3365,2063
|
|
20230720,093400,579675450,3380,3390,3390,3380,1211
|
|
20230720,093300,575578525,3390,3405,3420,3390,1540
|
|
20230720,093200,570346465,3400,3390,3405,3390,5599
|
|
20230720,093100,551360050,3390,3405,3405,3390,1252
|
|
20230720,093000,547100120,3425,3430,3430,3400,6024
|
|
20230720,092900,526583345,3430,3435,3435,3410,5353
|
|
20230720,092800,508276350,3435,3440,3440,3415,3307
|
|
20230720,092700,496949165,3440,3420,3450,3420,5105
|
|
20230720,092600,479416890,3440,3450,3450,3435,2426
|
|
20230720,092500,471079120,3450,3430,3455,3430,11161
|
|
20230720,092400,432665870,3435,3420,3435,3415,2429
|
|
20230720,092300,424355325,3430,3435,3435,3415,4422
|
|
20230720,092200,409210180,3435,3435,3440,3425,5516
|
|
20230720,092100,390303800,3435,3390,3435,3375,13063
|
|
20230720,092000,345656655,3390,3395,3400,3375,7705
|
|
20230720,091900,319610790,3405,3410,3410,3400,702
|
|
20230720,091800,317217490,3375,3425,3445,3375,24618
|
|
20230720,091700,233575050,3425,3405,3430,3405,8555
|
|
20230720,091600,204388005,3405,3405,3405,3405,266
|
|
20230720,091500,203482275,3400,3395,3405,3395,3781
|
|
20230720,091400,190636695,3395,3395,3395,3390,28
|
|
20230720,091300,190541690,3390,3385,3390,3385,3982
|
|
20230720,091200,177047910,3385,3370,3385,3370,3759
|
|
20230720,091100,164361130,3370,3350,3370,3350,1963
|
|
20230720,091000,157753900,3365,3370,3370,3345,2695
|
|
20230720,090900,148734405,3345,3370,3370,3345,6719
|
|
20230720,090800,126195675,3370,3380,3380,3370,3338
|
|
20230720,090700,114943070,3380,3380,3380,3380,560
|
|
20230720,090600,113050270,3380,3370,3380,3365,1687
|
|
20230720,090500,107366600,3370,3370,3370,3360,6528
|
|
20230720,090400,85370905,3370,3365,3370,3345,1564
|
|
20230720,090300,80115750,3370,3345,3370,3345,1882
|
|
20230720,090200,73791430,3340,3350,3350,3335,2541
|
|
20230720,090100,65302430,3335,3375,3395,3335,10025
|
|
20230720,090000,31757665,3415,3330,3415,3330,9498
|