603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,190000,1806921700,3350,3350,3350,3350,7981
|
|
20230724,185900,1806921700,3350,3350,3350,3350,0
|
|
20230724,185800,1806921700,3350,3350,3350,3350,0
|
|
20230724,185700,1806921700,3350,3350,3350,3350,0
|
|
20230724,185600,1806921700,3350,3350,3350,3350,0
|
|
20230724,185500,1806921700,3350,3350,3350,3350,0
|
|
20230724,185400,1806921700,3350,3350,3350,3350,0
|
|
20230724,185300,1806921700,3350,3350,3350,3350,0
|
|
20230724,185200,1806921700,3350,3350,3350,3350,0
|
|
20230724,185100,1806921700,3350,3350,3350,3350,0
|
|
20230724,185000,1806921700,3350,3350,3350,3350,0
|
|
20230724,184900,1806921700,3350,3350,3350,3350,0
|
|
20230724,184800,1806921700,3350,3350,3350,3350,0
|
|
20230724,184700,1806921700,3350,3350,3350,3350,0
|
|
20230724,184600,1806921700,3350,3350,3350,3350,0
|
|
20230724,184500,1806921700,3350,3350,3350,3350,0
|
|
20230724,184400,1806921700,3350,3350,3350,3350,0
|
|
20230724,184300,1806921700,3350,3350,3350,3350,0
|
|
20230724,184200,1806921700,3350,3350,3350,3350,0
|
|
20230724,184100,1806921700,3350,3350,3350,3350,0
|
|
20230724,184000,1806921700,3350,3350,3350,3350,0
|
|
20230724,183900,1806921700,3350,3350,3350,3350,0
|
|
20230724,183800,1806921700,3350,3350,3350,3350,0
|
|
20230724,183700,1806921700,3350,3350,3350,3350,0
|
|
20230724,183600,1806921700,3350,3350,3350,3350,0
|
|
20230724,183500,1806921700,3350,3350,3350,3350,0
|
|
20230724,183400,1806921700,3350,3350,3350,3350,0
|
|
20230724,183300,1806921700,3350,3350,3350,3350,0
|
|
20230724,183200,1806921700,3350,3350,3350,3350,0
|
|
20230724,183100,1806921700,3350,3350,3350,3350,0
|
|
20230724,183000,1806921700,3350,3350,3350,3350,7981
|
|
20230724,182900,1806921700,3350,3350,3350,3350,0
|
|
20230724,182800,1806921700,3350,3350,3350,3350,0
|
|
20230724,182700,1806921700,3350,3350,3350,3350,0
|
|
20230724,182600,1806921700,3350,3350,3350,3350,0
|
|
20230724,182500,1806921700,3350,3350,3350,3350,0
|
|
20230724,182400,1806921700,3350,3350,3350,3350,0
|
|
20230724,182300,1806921700,3350,3350,3350,3350,0
|
|
20230724,182200,1806921700,3350,3350,3350,3350,0
|
|
20230724,182100,1806921700,3350,3350,3350,3350,0
|
|
20230724,182000,1806921700,3350,3350,3350,3350,0
|
|
20230724,181900,1806921700,3350,3350,3350,3350,0
|
|
20230724,181800,1806921700,3350,3350,3350,3350,0
|
|
20230724,181700,1806921700,3350,3350,3350,3350,0
|
|
20230724,181600,1806921700,3350,3350,3350,3350,0
|
|
20230724,181500,1806921700,3350,3350,3350,3350,0
|
|
20230724,181400,1806921700,3350,3350,3350,3350,0
|
|
20230724,181300,1806921700,3350,3350,3350,3350,0
|
|
20230724,181200,1806921700,3350,3350,3350,3350,0
|
|
20230724,181100,1806921700,3350,3350,3350,3350,0
|
|
20230724,181000,1806921700,3350,3350,3350,3350,0
|
|
20230724,180900,1806921700,3350,3350,3350,3350,0
|
|
20230724,180800,1806921700,3350,3350,3350,3350,0
|
|
20230724,180700,1806921700,3350,3350,3350,3350,0
|
|
20230724,180600,1806921700,3350,3350,3350,3350,0
|
|
20230724,180500,1806921700,3350,3350,3350,3350,0
|
|
20230724,180400,1806921700,3350,3350,3350,3350,0
|
|
20230724,180300,1806921700,3350,3350,3350,3350,0
|
|
20230724,180200,1806921700,3350,3350,3350,3350,0
|
|
20230724,180100,1806921700,3350,3350,3350,3350,0
|
|
20230724,180000,1806921700,3350,3350,3350,3350,7981
|
|
20230724,175900,1806921700,3350,3350,3350,3350,0
|
|
20230724,175800,1806921700,3350,3350,3350,3350,0
|
|
20230724,175700,1806921700,3350,3350,3350,3350,0
|
|
20230724,175600,1806921700,3350,3350,3350,3350,0
|
|
20230724,175500,1806921700,3350,3350,3350,3350,0
|
|
20230724,175400,1806921700,3350,3350,3350,3350,0
|
|
20230724,175300,1806921700,3350,3350,3350,3350,0
|
|
20230724,175200,1806921700,3350,3350,3350,3350,0
|
|
20230724,175100,1806921700,3350,3350,3350,3350,0
|
|
20230724,175000,1806921700,3350,3350,3350,3350,0
|
|
20230724,174900,1806921700,3350,3350,3350,3350,0
|
|
20230724,174800,1806921700,3350,3350,3350,3350,0
|
|
20230724,174700,1806921700,3350,3350,3350,3350,0
|
|
20230724,174600,1806921700,3350,3350,3350,3350,0
|
|
20230724,174500,1806921700,3350,3350,3350,3350,0
|
|
20230724,174400,1806921700,3350,3350,3350,3350,0
|
|
20230724,174300,1806921700,3350,3350,3350,3350,0
|
|
20230724,174200,1806921700,3350,3350,3350,3350,0
|
|
20230724,174100,1806921700,3350,3350,3350,3350,0
|
|
20230724,174000,1806921700,3350,3350,3350,3350,0
|
|
20230724,173900,1806921700,3350,3350,3350,3350,0
|
|
20230724,173800,1806921700,3350,3350,3350,3350,0
|
|
20230724,173700,1806921700,3350,3350,3350,3350,0
|
|
20230724,173600,1806921700,3350,3350,3350,3350,0
|
|
20230724,173500,1806921700,3350,3350,3350,3350,0
|
|
20230724,173400,1806921700,3350,3350,3350,3350,0
|
|
20230724,173300,1806921700,3350,3350,3350,3350,0
|
|
20230724,173200,1806921700,3350,3350,3350,3350,0
|
|
20230724,173100,1806921700,3350,3350,3350,3350,0
|
|
20230724,173000,1806921700,3350,3350,3350,3350,7981
|
|
20230724,172900,1806921700,3350,3350,3350,3350,0
|
|
20230724,172800,1806921700,3350,3350,3350,3350,0
|
|
20230724,172700,1806921700,3350,3350,3350,3350,0
|
|
20230724,172600,1806921700,3350,3350,3350,3350,0
|
|
20230724,172500,1806921700,3350,3350,3350,3350,0
|
|
20230724,172400,1806921700,3350,3350,3350,3350,0
|
|
20230724,172300,1806921700,3350,3350,3350,3350,0
|
|
20230724,172200,1806921700,3350,3350,3350,3350,0
|
|
20230724,172100,1806921700,3350,3350,3350,3350,0
|
|
20230724,172000,1806921700,3350,3350,3350,3350,0
|
|
20230724,171900,1806921700,3350,3350,3350,3350,0
|
|
20230724,171800,1806921700,3350,3350,3350,3350,0
|
|
20230724,171700,1806921700,3350,3350,3350,3350,0
|
|
20230724,171600,1806921700,3350,3350,3350,3350,0
|
|
20230724,171500,1806921700,3350,3350,3350,3350,0
|
|
20230724,171400,1806921700,3350,3350,3350,3350,0
|
|
20230724,171300,1806921700,3350,3350,3350,3350,0
|
|
20230724,171200,1806921700,3350,3350,3350,3350,0
|
|
20230724,171100,1806921700,3350,3350,3350,3350,0
|
|
20230724,171000,1806921700,3350,3350,3350,3350,0
|
|
20230724,170900,1806921700,3350,3350,3350,3350,0
|
|
20230724,170800,1806921700,3350,3350,3350,3350,0
|
|
20230724,170700,1806921700,3350,3350,3350,3350,0
|
|
20230724,170600,1806921700,3350,3350,3350,3350,0
|
|
20230724,170500,1806921700,3350,3350,3350,3350,0
|
|
20230724,170400,1806921700,3350,3350,3350,3350,0
|
|
20230724,170300,1806921700,3350,3350,3350,3350,0
|
|
20230724,170200,1806921700,3350,3350,3350,3350,0
|
|
20230724,170100,1806921700,3350,3350,3350,3350,0
|
|
20230724,170000,1806921700,3350,3350,3350,3350,7981
|
|
20230724,165900,1806921700,3350,3350,3350,3350,0
|
|
20230724,165800,1806921700,3350,3350,3350,3350,0
|
|
20230724,165700,1806921700,3350,3350,3350,3350,0
|
|
20230724,165600,1806921700,3350,3350,3350,3350,0
|
|
20230724,165500,1806921700,3350,3350,3350,3350,0
|
|
20230724,165400,1806921700,3350,3350,3350,3350,0
|
|
20230724,165300,1806921700,3350,3350,3350,3350,0
|
|
20230724,165200,1806921700,3350,3350,3350,3350,0
|
|
20230724,165100,1806921700,3350,3350,3350,3350,0
|
|
20230724,165000,1806921700,3350,3350,3350,3350,0
|
|
20230724,164900,1806921700,3350,3350,3350,3350,0
|
|
20230724,164800,1806921700,3350,3350,3350,3350,0
|
|
20230724,164700,1806921700,3350,3350,3350,3350,0
|
|
20230724,164600,1806921700,3350,3350,3350,3350,0
|
|
20230724,164500,1806921700,3350,3350,3350,3350,0
|
|
20230724,164400,1806921700,3350,3350,3350,3350,0
|
|
20230724,164300,1806921700,3350,3350,3350,3350,0
|
|
20230724,164200,1806921700,3350,3350,3350,3350,0
|
|
20230724,164100,1806921700,3350,3350,3350,3350,0
|
|
20230724,164000,1806921700,3350,3350,3350,3350,0
|
|
20230724,163900,1806921700,3350,3350,3350,3350,0
|
|
20230724,163800,1806921700,3350,3350,3350,3350,0
|
|
20230724,163700,1806921700,3350,3350,3350,3350,0
|
|
20230724,163600,1806921700,3350,3350,3350,3350,0
|
|
20230724,163500,1806921700,3350,3350,3350,3350,0
|
|
20230724,163400,1806921700,3350,3350,3350,3350,0
|
|
20230724,163300,1806921700,3350,3350,3350,3350,0
|
|
20230724,163200,1806921700,3350,3350,3350,3350,0
|
|
20230724,163100,1806921700,3350,3350,3350,3350,0
|
|
20230724,163000,1806921700,3350,3350,3350,3350,7981
|
|
20230724,162900,1806921700,3350,3350,3350,3350,0
|
|
20230724,162800,1806921700,3350,3350,3350,3350,0
|
|
20230724,162700,1806921700,3350,3350,3350,3350,0
|
|
20230724,162600,1806921700,3350,3350,3350,3350,0
|
|
20230724,162500,1806921700,3350,3350,3350,3350,0
|
|
20230724,162400,1806921700,3350,3350,3350,3350,0
|
|
20230724,162300,1806921700,3350,3350,3350,3350,0
|
|
20230724,162200,1806921700,3350,3350,3350,3350,0
|
|
20230724,162100,1806921700,3350,3350,3350,3350,0
|
|
20230724,162000,1806921700,3350,3350,3350,3350,0
|
|
20230724,161900,1806921700,3350,3350,3350,3350,0
|
|
20230724,161800,1806921700,3350,3350,3350,3350,0
|
|
20230724,161700,1806921700,3350,3350,3350,3350,0
|
|
20230724,161600,1806921700,3350,3350,3350,3350,0
|
|
20230724,161500,1806921700,3350,3350,3350,3350,0
|
|
20230724,161400,1806921700,3350,3350,3350,3350,0
|
|
20230724,161300,1806921700,3350,3350,3350,3350,0
|
|
20230724,161200,1806921700,3350,3350,3350,3350,0
|
|
20230724,161100,1806921700,3350,3350,3350,3350,0
|
|
20230724,161000,1806921700,3350,3350,3350,3350,0
|
|
20230724,160900,1806921700,3350,3350,3350,3350,0
|
|
20230724,160800,1806921700,3350,3350,3350,3350,0
|
|
20230724,160700,1806921700,3350,3350,3350,3350,0
|
|
20230724,160600,1806921700,3350,3350,3350,3350,0
|
|
20230724,160500,1806921700,3350,3350,3350,3350,0
|
|
20230724,160400,1806921700,3350,3350,3350,3350,0
|
|
20230724,160300,1806921700,3350,3350,3350,3350,0
|
|
20230724,160200,1806921700,3350,3350,3350,3350,0
|
|
20230724,160100,1806921700,3350,3350,3350,3350,0
|
|
20230724,160000,1806921700,3350,3350,3350,3350,7981
|
|
20230724,155900,1806921700,3350,3350,3350,3350,0
|
|
20230724,155800,1806921700,3350,3350,3350,3350,0
|
|
20230724,155700,1806921700,3350,3350,3350,3350,0
|
|
20230724,155600,1806921700,3350,3350,3350,3350,0
|
|
20230724,155500,1806921700,3350,3350,3350,3350,0
|
|
20230724,155400,1806921700,3350,3350,3350,3350,0
|
|
20230724,155300,1806921700,3350,3350,3350,3350,0
|
|
20230724,155200,1806921700,3350,3350,3350,3350,0
|
|
20230724,155100,1806921700,3350,3350,3350,3350,0
|
|
20230724,155000,1806921700,3350,3350,3350,3350,0
|
|
20230724,154900,1806921700,3350,3350,3350,3350,0
|
|
20230724,154800,1806921700,3350,3350,3350,3350,0
|
|
20230724,154700,1806921700,3350,3350,3350,3350,0
|
|
20230724,154600,1806921700,3350,3350,3350,3350,0
|
|
20230724,154500,1806921700,3350,3350,3350,3350,0
|
|
20230724,154400,1806921700,3350,3350,3350,3350,0
|
|
20230724,154300,1806921700,3350,3350,3350,3350,0
|
|
20230724,154200,1806921700,3350,3350,3350,3350,0
|
|
20230724,154100,1806921700,3350,3350,3350,3350,0
|
|
20230724,154000,1806921700,3350,3350,3350,3350,0
|
|
20230724,153900,1806921700,3350,3350,3350,3350,0
|
|
20230724,153800,1806921700,3350,3350,3350,3350,0
|
|
20230724,153700,1806921700,3350,3350,3350,3350,0
|
|
20230724,153600,1806921700,3350,3350,3350,3350,0
|
|
20230724,153500,1806921700,3350,3350,3350,3350,0
|
|
20230724,153400,1806921700,3350,3350,3350,3350,0
|
|
20230724,153300,1806921700,3350,3350,3350,3350,0
|
|
20230724,153200,1806921700,3350,3350,3350,3350,0
|
|
20230724,153100,1806921700,3350,3350,3350,3350,0
|
|
20230724,153000,1806921700,3350,3350,3350,3350,15962
|
|
20230724,152900,1780185350,3360,3360,3360,3360,0
|
|
20230724,152800,1780185350,3360,3360,3360,3360,0
|
|
20230724,152700,1780185350,3360,3360,3360,3360,0
|
|
20230724,152600,1780185350,3360,3360,3360,3360,0
|
|
20230724,152500,1780185350,3360,3360,3360,3360,0
|
|
20230724,152400,1780185350,3360,3360,3360,3360,0
|
|
20230724,152300,1780185350,3360,3360,3360,3360,0
|
|
20230724,152200,1780185350,3360,3360,3360,3360,0
|
|
20230724,152100,1780185350,3360,3360,3360,3360,0
|
|
20230724,152000,1780185350,3360,3360,3360,3360,0
|
|
20230724,151900,1780185350,3360,3365,3365,3355,828
|
|
20230724,151800,1777404555,3365,3355,3365,3350,3623
|
|
20230724,151700,1765243865,3355,3350,3355,3350,571
|
|
20230724,151600,1763330660,3355,3355,3355,3350,4836
|
|
20230724,151500,1747129480,3355,3360,3360,3355,735
|
|
20230724,151400,1744660380,3360,3360,3360,3360,200
|
|
20230724,151300,1743988380,3360,3360,3360,3360,40
|
|
20230724,151200,1743853980,3360,3360,3360,3360,74
|
|
20230724,151100,1743605340,3360,3350,3360,3350,201
|
|
20230724,151000,1742931980,3350,3355,3360,3350,3876
|
|
20230724,150900,1729911305,3360,3360,3360,3360,0
|
|
20230724,150800,1729911305,3360,3360,3360,3360,357
|
|
20230724,150700,1728711785,3355,3360,3360,3355,1001
|
|
20230724,150600,1725353425,3355,3355,3355,3355,20
|
|
20230724,150500,1725286325,3355,3360,3360,3355,1394
|
|
20230724,150400,1720605465,3355,3355,3355,3355,33
|
|
20230724,150300,1720494750,3360,3360,3360,3360,1305
|
|
20230724,150200,1716109950,3360,3360,3360,3360,200
|
|
20230724,150100,1715437950,3360,3355,3360,3355,770
|
|
20230724,150000,1712851250,3355,3355,3355,3355,828
|
|
20230724,145900,1710073310,3355,3355,3355,3355,17
|
|
20230724,145800,1710016275,3360,3360,3360,3360,1228
|
|
20230724,145700,1705890195,3360,3355,3360,3355,150
|
|
20230724,145600,1705386925,3355,3355,3355,3355,134
|
|
20230724,145500,1704937355,3355,3355,3355,3355,190
|
|
20230724,145400,1704299905,3355,3355,3355,3355,0
|
|
20230724,145300,1704299905,3355,3355,3355,3355,431
|
|
20230724,145200,1702853900,3355,3355,3355,3355,591
|
|
20230724,145100,1700871095,3360,3360,3360,3360,0
|
|
20230724,145000,1700871095,3360,3360,3360,3360,0
|
|
20230724,144900,1700871095,3360,3360,3360,3360,1
|
|
20230724,144800,1700867735,3360,3360,3360,3360,22
|
|
20230724,144700,1700793815,3360,3360,3360,3360,10
|
|
20230724,144600,1700760215,3350,3350,3350,3350,650
|
|
20230724,144500,1698582715,3350,3350,3350,3350,1012
|
|
20230724,144400,1695192515,3350,3350,3350,3350,125
|
|
20230724,144300,1694773765,3350,3355,3355,3350,26978
|
|
20230724,144200,1604394965,3350,3350,3350,3350,446
|
|
20230724,144100,1602900865,3350,3350,3350,3350,0
|
|
20230724,144000,1602900865,3350,3355,3355,3350,1000
|
|
20230724,143900,1599550075,3360,3355,3360,3355,81
|
|
20230724,143800,1599278315,3360,3360,3360,3360,1
|
|
20230724,143700,1599274955,3355,3360,3360,3355,65
|
|
20230724,143600,1599056855,3355,3355,3355,3355,0
|
|
20230724,143500,1599056855,3355,3355,3355,3355,2000
|
|
20230724,143400,1592346855,3360,3360,3360,3360,0
|
|
20230724,143300,1592346855,3360,3360,3360,3360,2
|
|
20230724,143200,1592340135,3360,3360,3360,3360,92
|
|
20230724,143100,1592031015,3360,3360,3360,3360,2
|
|
20230724,143000,1592024295,3360,3360,3360,3360,111
|
|
20230724,142900,1591651335,3360,3360,3360,3360,1
|
|
20230724,142800,1591647975,3360,3360,3360,3360,0
|
|
20230724,142700,1591647975,3360,3360,3360,3360,0
|
|
20230724,142600,1591647975,3360,3360,3360,3360,0
|
|
20230724,142500,1591647975,3360,3360,3360,3360,2
|
|
20230724,142400,1591641255,3360,3360,3360,3360,75
|
|
20230724,142300,1591389255,3360,3360,3360,3360,19
|
|
20230724,142200,1591325415,3360,3360,3360,3360,0
|
|
20230724,142100,1591325415,3360,3350,3360,3350,2857
|
|
20230724,142000,1581748750,3350,3350,3350,3350,1242
|
|
20230724,141900,1577588050,3350,3350,3350,3350,14
|
|
20230724,141800,1577541150,3355,3355,3355,3355,0
|
|
20230724,141700,1577541150,3355,3350,3355,3345,10865
|
|
20230724,141600,1541192635,3355,3355,3355,3355,16
|
|
20230724,141500,1541138955,3360,3360,3360,3360,10
|
|
20230724,141400,1541105355,3360,3360,3360,3360,0
|
|
20230724,141300,1541105355,3360,3360,3360,3360,3
|
|
20230724,141200,1541095275,3360,3360,3360,3360,340
|
|
20230724,141100,1539952875,3360,3360,3360,3360,0
|
|
20230724,141000,1539952875,3360,3360,3360,3360,0
|
|
20230724,140900,1539952875,3360,3360,3360,3360,2
|
|
20230724,140800,1539946155,3360,3360,3360,3360,0
|
|
20230724,140700,1539946155,3360,3360,3360,3360,59
|
|
20230724,140600,1539747915,3360,3360,3360,3360,15
|
|
20230724,140500,1539697515,3360,3360,3360,3360,17
|
|
20230724,140400,1539640395,3360,3360,3360,3360,2
|
|
20230724,140300,1539633675,3350,3350,3355,3350,2713
|
|
20230724,140200,1530541285,3345,3345,3345,3345,1
|
|
20230724,140100,1530537940,3350,3350,3350,3350,0
|
|
20230724,140000,1530537940,3350,3350,3350,3350,0
|
|
20230724,135900,1530537940,3350,3350,3350,3350,88
|
|
20230724,135800,1530243140,3350,3350,3350,3350,0
|
|
20230724,135700,1530243140,3350,3350,3350,3350,0
|
|
20230724,135600,1530243140,3350,3350,3350,3350,304
|
|
20230724,135500,1529224740,3340,3340,3340,3340,0
|
|
20230724,135400,1529224740,3340,3340,3340,3335,5031
|
|
20230724,135300,1512445485,3340,3345,3345,3335,2005
|
|
20230724,135200,1505756585,3350,3350,3350,3350,0
|
|
20230724,135100,1505756585,3350,3350,3350,3350,0
|
|
20230724,135000,1505756585,3350,3350,3350,3350,1
|
|
20230724,134900,1505753235,3345,3345,3345,3345,330
|
|
20230724,134800,1504649385,3345,3340,3345,3340,4
|
|
20230724,134700,1504636015,3335,3335,3335,3335,0
|
|
20230724,134600,1504636015,3335,3335,3335,3335,1041
|
|
20230724,134500,1501164280,3335,3340,3340,3335,109
|
|
20230724,134400,1500800760,3330,3330,3330,3330,0
|
|
20230724,134300,1500800760,3330,3340,3340,3320,5080
|
|
20230724,134200,1483891315,3340,3340,3340,3340,450
|
|
20230724,134100,1482388315,3345,3345,3345,3345,0
|
|
20230724,134000,1482388315,3345,3340,3345,3340,674
|
|
20230724,133900,1480133955,3340,3340,3340,3340,0
|
|
20230724,133800,1480133955,3340,3340,3340,3340,1
|
|
20230724,133700,1480130615,3330,3330,3330,3330,0
|
|
20230724,133600,1480130615,3330,3330,3330,3330,0
|
|
20230724,133500,1480130615,3330,3335,3335,3330,1055
|
|
20230724,133400,1476612200,3340,3345,3345,3340,5076
|
|
20230724,133300,1459658100,3340,3350,3350,3340,6375
|
|
20230724,133200,1438363795,3355,3350,3355,3350,901
|
|
20230724,133100,1435345190,3340,3340,3340,3340,0
|
|
20230724,133000,1435345190,3340,3345,3345,3340,5092
|
|
20230724,132900,1418312470,3345,3345,3345,3345,0
|
|
20230724,132800,1418312470,3345,3345,3345,3345,5000
|
|
20230724,132700,1401587470,3345,3345,3345,3345,0
|
|
20230724,132600,1401587470,3345,3345,3345,3345,0
|
|
20230724,132500,1401587470,3345,3345,3345,3345,1
|
|
20230724,132400,1401584125,3350,3350,3350,3345,152
|
|
20230724,132300,1401075175,3350,3350,3350,3350,1
|
|
20230724,132200,1401071825,3355,3355,3355,3355,2
|
|
20230724,132100,1401065115,3355,3355,3355,3345,1176
|
|
20230724,132000,1397130045,3360,3355,3360,3355,103
|
|
20230724,131900,1396784475,3360,3360,3360,3355,5
|
|
20230724,131800,1396767690,3345,3345,3360,3345,2154
|
|
20230724,131700,1389562530,3360,3360,3360,3360,20
|
|
20230724,131600,1389495330,3360,3360,3360,3360,0
|
|
20230724,131500,1389495330,3360,3345,3360,3330,994
|
|
20230724,131400,1386172545,3360,3335,3360,3335,12
|
|
20230724,131300,1386132475,3360,3360,3360,3360,470
|
|
20230724,131200,1384553275,3360,3345,3360,3345,7
|
|
20230724,131100,1384529830,3335,3345,3360,3335,4132
|
|
20230724,131000,1370686160,3345,3335,3345,3335,3382
|
|
20230724,130900,1359394670,3335,3335,3335,3335,70
|
|
20230724,130800,1359161220,3335,3335,3335,3335,139
|
|
20230724,130700,1358697655,3330,3330,3330,3330,0
|
|
20230724,130600,1358697655,3330,3330,3330,3330,0
|
|
20230724,130500,1358697655,3330,3330,3330,3330,132
|
|
20230724,130400,1358258095,3330,3330,3330,3330,42
|
|
20230724,130300,1358118235,3320,3320,3320,3320,1000
|
|
20230724,130200,1354798235,3335,3335,3335,3335,1
|
|
20230724,130100,1354794900,3320,3320,3320,3320,0
|
|
20230724,130000,1354794900,3320,3320,3320,3320,11
|
|
20230724,125900,1354758380,3325,3325,3325,3325,727
|
|
20230724,125800,1352341105,3320,3320,3320,3320,119
|
|
20230724,125700,1351946025,3320,3320,3320,3320,75
|
|
20230724,125600,1351697025,3320,3315,3320,3305,7123
|
|
20230724,125500,1328131320,3320,3320,3320,3320,436
|
|
20230724,125400,1326683800,3315,3315,3315,3315,0
|
|
20230724,125300,1326683800,3315,3315,3315,3315,250
|
|
20230724,125200,1325855050,3315,3315,3315,3315,280
|
|
20230724,125100,1324926850,3315,3310,3315,3310,381
|
|
20230724,125000,1323664335,3310,3315,3315,3310,414
|
|
20230724,124900,1322292940,3315,3315,3315,3315,1206
|
|
20230724,124800,1318295050,3315,3315,3315,3315,10
|
|
20230724,124700,1318261900,3315,3315,3315,3315,1704
|
|
20230724,124600,1312613140,3315,3315,3320,3315,1060
|
|
20230724,124500,1309097990,3315,3325,3325,3315,3879
|
|
20230724,124400,1296220310,3325,3330,3330,3325,5152
|
|
20230724,124300,1279080520,3335,3335,3335,3335,89
|
|
20230724,124200,1278783705,3340,3340,3340,3335,215
|
|
20230724,124100,1278066105,3335,3340,3340,3330,807
|
|
20230724,124000,1275377680,3340,3340,3340,3340,225
|
|
20230724,123900,1274626180,3340,3340,3340,3340,4
|
|
20230724,123800,1274612820,3335,3335,3335,3330,601
|
|
20230724,123700,1272611435,3335,3335,3340,3335,4702
|
|
20230724,123600,1256930210,3340,3340,3340,3340,0
|
|
20230724,123500,1256930210,3340,3340,3340,3340,9
|
|
20230724,123400,1256900150,3345,3340,3345,3340,86
|
|
20230724,123300,1256612610,3340,3340,3340,3340,100
|
|
20230724,123200,1256278610,3345,3345,3345,3345,1
|
|
20230724,123100,1256275265,3335,3335,3335,3335,10
|
|
20230724,123000,1256241915,3340,3350,3350,3340,2198
|
|
20230724,122900,1248900100,3345,3340,3350,3340,2113
|
|
20230724,122800,1241842165,3350,3350,3350,3350,1
|
|
20230724,122700,1241838815,3345,3345,3345,3345,249
|
|
20230724,122600,1241005910,3350,3350,3350,3350,18
|
|
20230724,122500,1240945610,3340,3350,3350,3340,729
|
|
20230724,122400,1238508450,3365,3365,3365,3365,0
|
|
20230724,122300,1238508450,3365,3365,3365,3365,0
|
|
20230724,122200,1238508450,3365,3345,3365,3345,3289
|
|
20230724,122100,1227491285,3345,3365,3365,3345,4183
|
|
20230724,122000,1213488300,3355,3355,3355,3355,1
|
|
20230724,121900,1213484945,3350,3350,3350,3350,1222
|
|
20230724,121800,1209391245,3345,3345,3345,3345,0
|
|
20230724,121700,1209391245,3345,3345,3345,3345,100
|
|
20230724,121600,1209056745,3350,3350,3350,3350,14
|
|
20230724,121500,1209009845,3345,3350,3350,3345,105
|
|
20230724,121400,1208658595,3350,3350,3350,3345,135
|
|
20230724,121300,1208206845,3350,3350,3350,3350,432
|
|
20230724,121200,1206759645,3355,3355,3355,3350,214
|
|
20230724,121100,1206042550,3350,3350,3350,3350,12
|
|
20230724,121000,1206002350,3350,3350,3350,3350,0
|
|
20230724,120900,1206002350,3350,3350,3350,3350,323
|
|
20230724,120800,1204920300,3350,3355,3355,3350,66
|
|
20230724,120700,1204698950,3355,3355,3355,3355,179
|
|
20230724,120600,1204098405,3355,3375,3375,3355,2261
|
|
20230724,120500,1196508180,3360,3365,3365,3360,6
|
|
20230724,120400,1196488005,3365,3365,3365,3365,712
|
|
20230724,120300,1194092125,3375,3375,3375,3375,495
|
|
20230724,120200,1192421500,3360,3360,3360,3360,814
|
|
20230724,120100,1189686460,3375,3365,3375,3365,237
|
|
20230724,120000,1188888355,3365,3385,3385,3365,1803
|
|
20230724,115900,1182814025,3385,3375,3385,3375,1325
|
|
20230724,115800,1178339385,3355,3375,3375,3355,931
|
|
20230724,115700,1175205120,3350,3350,3350,3350,1280
|
|
20230724,115600,1170917120,3340,3340,3340,3340,0
|
|
20230724,115500,1170917120,3340,3340,3340,3340,6
|
|
20230724,115400,1170897080,3340,3340,3340,3340,0
|
|
20230724,115300,1170897080,3340,3340,3340,3340,100
|
|
20230724,115200,1170563080,3340,3340,3340,3340,0
|
|
20230724,115100,1170563080,3340,3345,3345,3340,563
|
|
20230724,115000,1168679990,3345,3345,3345,3345,654
|
|
20230724,114900,1166492360,3345,3345,3345,3335,404
|
|
20230724,114800,1165144980,3340,3340,3340,3340,2851
|
|
20230724,114700,1155622640,3345,3345,3345,3345,957
|
|
20230724,114600,1152421475,3350,3350,3350,3350,1002
|
|
20230724,114500,1149064775,3355,3360,3360,3355,719
|
|
20230724,114400,1146648950,3365,3365,3365,3365,1519
|
|
20230724,114300,1141537515,3360,3360,3360,3360,2316
|
|
20230724,114200,1133755755,3355,3355,3355,3355,1158
|
|
20230724,114100,1129870665,3355,3340,3355,3340,520
|
|
20230724,114000,1128133565,3340,3340,3340,3340,0
|
|
20230724,113900,1128133565,3340,3345,3345,3340,2994
|
|
20230724,113800,1118129245,3340,3345,3345,3340,1344
|
|
20230724,113700,1113640230,3345,3345,3345,3345,0
|
|
20230724,113600,1113640230,3345,3345,3345,3345,1078
|
|
20230724,113500,1110034320,3345,3355,3355,3345,3060
|
|
20230724,113400,1099794875,3355,3355,3355,3355,159
|
|
20230724,113300,1099261430,3365,3365,3365,3365,9
|
|
20230724,113200,1099231145,3360,3360,3360,3360,314
|
|
20230724,113100,1098176105,3355,3355,3360,3355,719
|
|
20230724,113000,1095763355,3355,3360,3360,3355,1343
|
|
20230724,112900,1091253855,3360,3360,3360,3360,738
|
|
20230724,112800,1088774175,3360,3370,3370,3360,208
|
|
20230724,112700,1088074760,3375,3375,3375,3375,5
|
|
20230724,112600,1088057885,3375,3370,3375,3365,350
|
|
20230724,112500,1086877495,3380,3365,3380,3365,1308
|
|
20230724,112400,1082468975,3365,3365,3365,3365,1
|
|
20230724,112300,1082465610,3380,3380,3380,3380,0
|
|
20230724,112200,1082465610,3380,3370,3380,3370,938
|
|
20230724,112100,1079304540,3370,3370,3370,3370,2
|
|
20230724,112000,1079297800,3355,3370,3380,3355,1518
|
|
20230724,111900,1074189865,3370,3370,3380,3370,36
|
|
20230724,111800,1074068535,3370,3375,3375,3370,1218
|
|
20230724,111700,1069963855,3370,3370,3370,3370,0
|
|
20230724,111600,1069963855,3370,3375,3375,3370,14
|
|
20230724,111500,1069916655,3380,3380,3390,3380,1174
|
|
20230724,111400,1065942945,3380,3390,3390,3380,367
|
|
20230724,111300,1064699415,3390,3390,3390,3390,847
|
|
20230724,111200,1061828085,3380,3390,3390,3380,739
|
|
20230724,111100,1059322895,3390,3380,3390,3380,6738
|
|
20230724,111000,1036505210,3375,3370,3375,3370,3081
|
|
20230724,110900,1026115740,3370,3370,3370,3370,40
|
|
20230724,110800,1025980940,3355,3380,3380,3355,920
|
|
20230724,110700,1022889750,3375,3375,3375,3375,863
|
|
20230724,110600,1019977125,3370,3365,3370,3365,1676
|
|
20230724,110500,1014334100,3365,3365,3365,3360,24
|
|
20230724,110400,1014253440,3360,3360,3360,3360,101
|
|
20230724,110300,1013914080,3360,3360,3360,3360,0
|
|
20230724,110200,1013914080,3360,3360,3360,3360,0
|
|
20230724,110100,1013914080,3360,3360,3360,3360,10
|
|
20230724,110000,1013880480,3365,3360,3365,3360,1537
|
|
20230724,105900,1008716150,3360,3360,3360,3360,1
|
|
20230724,105800,1008712790,3360,3355,3360,3355,684
|
|
20230724,105700,1006417965,3355,3350,3355,3350,801
|
|
20230724,105600,1003734605,3350,3350,3350,3350,22
|
|
20230724,105500,1003660905,3345,3345,3345,3345,0
|
|
20230724,105400,1003660905,3345,3345,3345,3345,973
|
|
20230724,105300,1000406220,3345,3345,3345,3345,364
|
|
20230724,105200,999188640,3345,3360,3360,3345,3620
|
|
20230724,105100,987026960,3365,3360,3365,3360,26
|
|
20230724,105000,986939570,3365,3370,3380,3365,1568
|
|
20230724,104900,981662715,3380,3375,3380,3370,808
|
|
20230724,104800,978936250,3375,3380,3385,3375,22
|
|
20230724,104700,978861975,3380,3380,3380,3380,0
|
|
20230724,104600,978861975,3380,3370,3380,3370,2671
|
|
20230724,104500,969844895,3370,3370,3370,3370,0
|
|
20230724,104400,969844895,3370,3370,3370,3370,273
|
|
20230724,104300,968924885,3370,3345,3370,3345,23900
|
|
20230724,104200,888395800,3360,3350,3360,3350,505
|
|
20230724,104100,886702450,3350,3340,3350,3340,4826
|
|
20230724,104000,870543660,3330,3330,3340,3330,4178
|
|
20230724,103900,856620900,3330,3340,3350,3330,1724
|
|
20230724,103800,850872010,3360,3365,3365,3340,2842
|
|
20230724,103700,841351625,3365,3365,3365,3365,0
|
|
20230724,103600,841351625,3365,3365,3365,3365,3
|
|
20230724,103500,841341530,3365,3365,3365,3365,224
|
|
20230724,103400,840587770,3365,3365,3365,3365,299
|
|
20230724,103300,839581635,3350,3370,3370,3350,401
|
|
20230724,103200,838238265,3370,3345,3370,3345,10054
|
|
20230724,103100,804402200,3345,3345,3345,3345,0
|
|
20230724,103000,804402200,3345,3340,3345,3340,310
|
|
20230724,102900,803366540,3340,3340,3340,3340,221
|
|
20230724,102800,802628400,3340,3335,3340,3330,454
|
|
20230724,102700,801115305,3340,3340,3340,3335,885
|
|
20230724,102600,798160885,3340,3330,3340,3330,110
|
|
20230724,102500,797794485,3330,3335,3335,3330,2467
|
|
20230724,102400,789579185,3340,3340,3340,3335,287
|
|
20230724,102300,788621525,3335,3335,3335,3335,1006
|
|
20230724,102200,785266515,3340,3340,3340,3340,3304
|
|
20230724,102100,774231155,3345,3345,3345,3345,1014
|
|
20230724,102000,770839325,3350,3350,3350,3350,33
|
|
20230724,101900,770728775,3340,3340,3350,3340,2228
|
|
20230724,101800,763286165,3345,3350,3350,3345,2733
|
|
20230724,101700,754131030,3355,3360,3360,3355,119
|
|
20230724,101600,753731285,3360,3355,3360,3355,101
|
|
20230724,101500,753392425,3355,3360,3360,3355,2824
|
|
20230724,101400,743917865,3360,3370,3370,3360,406
|
|
20230724,101300,742552195,3370,3380,3380,3370,319
|
|
20230724,101200,741477155,3385,3385,3385,3385,107
|
|
20230724,101100,741114960,3385,3375,3385,3375,156
|
|
20230724,101000,740588370,3375,3375,3375,3375,0
|
|
20230724,100900,740588370,3375,3375,3375,3375,112
|
|
20230724,100800,740210370,3385,3355,3385,3355,2315
|
|
20230724,100700,732405290,3360,3355,3360,3355,4
|
|
20230724,100600,732391855,3360,3360,3360,3360,1775
|
|
20230724,100500,726427855,3360,3360,3360,3360,0
|
|
20230724,100400,726427855,3360,3360,3360,3360,137
|
|
20230724,100300,725967535,3360,3360,3360,3360,176
|
|
20230724,100200,725376175,3355,3355,3355,3355,561
|
|
20230724,100100,723494020,3355,3345,3355,3345,1402
|
|
20230724,100000,718804310,3350,3350,3350,3340,6019
|
|
20230724,095900,698667175,3350,3350,3350,3350,2260
|
|
20230724,095800,691096175,3350,3350,3350,3350,1064
|
|
20230724,095700,687531775,3350,3350,3355,3345,1631
|
|
20230724,095600,682072775,3350,3350,3350,3350,499
|
|
20230724,095500,680401125,3350,3350,3350,3345,11736
|
|
20230724,095400,641140085,3345,3355,3355,3345,2354
|
|
20230724,095300,633255870,3355,3360,3360,3355,2955
|
|
20230724,095200,623327355,3365,3365,3365,3365,541
|
|
20230724,095100,621506890,3375,3365,3375,3365,11
|
|
20230724,095000,621469865,3365,3365,3365,3365,444
|
|
20230724,094900,619975805,3365,3365,3365,3365,100
|
|
20230724,094800,619639305,3365,3365,3365,3365,3180
|
|
20230724,094700,608938605,3365,3365,3365,3365,98
|
|
20230724,094600,608608835,3365,3355,3365,3355,2063
|
|
20230724,094500,601684470,3350,3355,3360,3345,5505
|
|
20230724,094400,583233445,3355,3355,3355,3350,382
|
|
20230724,094300,581953480,3355,3355,3355,3355,148
|
|
20230724,094200,581456940,3355,3350,3355,3350,766
|
|
20230724,094100,578889335,3350,3350,3350,3350,290
|
|
20230724,094000,577917835,3340,3360,3360,3340,9126
|
|
20230724,093900,547355415,3360,3355,3360,3355,1129
|
|
20230724,093800,543567595,3355,3360,3360,3350,1000
|
|
20230724,093700,540214015,3350,3355,3360,3350,1017
|
|
20230724,093600,536804185,3355,3355,3365,3355,2161
|
|
20230724,093500,529550635,3360,3360,3360,3360,2302
|
|
20230724,093400,521815915,3360,3355,3360,3355,3276
|
|
20230724,093300,510820890,3355,3370,3370,3355,2938
|
|
20230724,093200,500938145,3365,3375,3375,3365,1553
|
|
20230724,093100,495707050,3375,3365,3375,3365,61
|
|
20230724,093000,495501305,3375,3380,3380,3370,1155
|
|
20230724,092900,491607390,3385,3385,3385,3385,702
|
|
20230724,092800,489231120,3390,3385,3390,3385,283
|
|
20230724,092700,488272635,3385,3385,3385,3375,75
|
|
20230724,092600,488019440,3375,3385,3385,3375,60
|
|
20230724,092500,487816440,3390,3365,3390,3360,2960
|
|
20230724,092400,477836220,3350,3375,3380,3350,16829
|
|
20230724,092300,421328830,3375,3385,3385,3375,906
|
|
20230724,092200,418269205,3385,3365,3385,3365,2678
|
|
20230724,092100,409223565,3365,3365,3370,3365,1696
|
|
20230724,092000,403514525,3365,3365,3370,3365,2610
|
|
20230724,091900,394723480,3370,3370,3375,3360,9730
|
|
20230724,091800,361936310,3365,3365,3370,3365,459
|
|
20230724,091700,360391525,3360,3360,3360,3350,5121
|
|
20230724,091600,343211520,3365,3370,3375,3365,1001
|
|
20230724,091500,339838235,3375,3370,3375,3370,2713
|
|
20230724,091400,330695365,3365,3355,3375,3355,437
|
|
20230724,091300,329225740,3350,3375,3375,3340,15628
|
|
20230724,091200,276755910,3380,3395,3395,3375,2122
|
|
20230724,091100,269570995,3395,3390,3405,3385,1631
|
|
20230724,091000,264027060,3370,3380,3385,3350,6933
|
|
20230724,090900,240680450,3375,3375,3380,3325,7780
|
|
20230724,090800,214527800,3370,3395,3405,3370,3467
|
|
20230724,090700,202805435,3375,3390,3420,3365,11019
|
|
20230724,090600,165470410,3235,3235,3235,3235,0
|
|
20230724,090500,165470410,3235,3430,3435,3235,21211
|
|
20230724,090400,93645925,3420,3440,3440,3410,4887
|
|
20230724,090300,76940360,3435,3465,3470,3435,4635
|
|
20230724,090200,60906865,3460,3490,3510,3460,5748
|
|
20230724,090100,40881050,3490,3510,3515,3490,5239
|
|
20230724,090000,22531775,3510,3550,3550,3505,6365
|