612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,190900,2355315260,3395,3395,3395,3395,13375
|
|
20230724,190800,2355315260,3395,3395,3395,3395,0
|
|
20230724,190700,2355315260,3395,3395,3395,3395,0
|
|
20230724,190600,2355315260,3395,3395,3395,3395,0
|
|
20230724,190500,2355315260,3395,3395,3395,3395,0
|
|
20230724,190400,2355315260,3395,3395,3395,3395,0
|
|
20230724,190300,2355315260,3395,3395,3395,3395,0
|
|
20230724,190200,2355315260,3395,3395,3395,3395,0
|
|
20230724,190100,2355315260,3395,3395,3395,3395,0
|
|
20230724,190000,2355315260,3395,3395,3395,3395,0
|
|
20230724,185900,2355315260,3395,3395,3395,3395,0
|
|
20230724,185800,2355315260,3395,3395,3395,3395,0
|
|
20230724,185700,2355315260,3395,3395,3395,3395,0
|
|
20230724,185600,2355315260,3395,3395,3395,3395,0
|
|
20230724,185500,2355315260,3395,3395,3395,3395,0
|
|
20230724,185400,2355315260,3395,3395,3395,3395,0
|
|
20230724,185300,2355315260,3395,3395,3395,3395,0
|
|
20230724,185200,2355315260,3395,3395,3395,3395,0
|
|
20230724,185100,2355315260,3395,3395,3395,3395,0
|
|
20230724,185000,2355315260,3395,3395,3395,3395,0
|
|
20230724,184900,2355315260,3395,3395,3395,3395,0
|
|
20230724,184800,2355315260,3395,3395,3395,3395,0
|
|
20230724,184700,2355315260,3395,3395,3395,3395,0
|
|
20230724,184600,2355315260,3395,3395,3395,3395,0
|
|
20230724,184500,2355315260,3395,3395,3395,3395,0
|
|
20230724,184400,2355315260,3395,3395,3395,3395,0
|
|
20230724,184300,2355315260,3395,3395,3395,3395,0
|
|
20230724,184200,2355315260,3395,3395,3395,3395,0
|
|
20230724,184100,2355315260,3395,3395,3395,3395,0
|
|
20230724,184000,2355315260,3395,3395,3395,3395,0
|
|
20230724,183900,2355315260,3395,3395,3395,3395,13375
|
|
20230724,183800,2355315260,3395,3395,3395,3395,0
|
|
20230724,183700,2355315260,3395,3395,3395,3395,0
|
|
20230724,183600,2355315260,3395,3395,3395,3395,0
|
|
20230724,183500,2355315260,3395,3395,3395,3395,0
|
|
20230724,183400,2355315260,3395,3395,3395,3395,0
|
|
20230724,183300,2355315260,3395,3395,3395,3395,0
|
|
20230724,183200,2355315260,3395,3395,3395,3395,0
|
|
20230724,183100,2355315260,3395,3395,3395,3395,0
|
|
20230724,183000,2355315260,3395,3395,3395,3395,0
|
|
20230724,182900,2355315260,3395,3395,3395,3395,0
|
|
20230724,182800,2355315260,3395,3395,3395,3395,0
|
|
20230724,182700,2355315260,3395,3395,3395,3395,0
|
|
20230724,182600,2355315260,3395,3395,3395,3395,0
|
|
20230724,182500,2355315260,3395,3395,3395,3395,0
|
|
20230724,182400,2355315260,3395,3395,3395,3395,0
|
|
20230724,182300,2355315260,3395,3395,3395,3395,0
|
|
20230724,182200,2355315260,3395,3395,3395,3395,0
|
|
20230724,182100,2355315260,3395,3395,3395,3395,0
|
|
20230724,182000,2355315260,3395,3395,3395,3395,0
|
|
20230724,181900,2355315260,3395,3395,3395,3395,0
|
|
20230724,181800,2355315260,3395,3395,3395,3395,0
|
|
20230724,181700,2355315260,3395,3395,3395,3395,0
|
|
20230724,181600,2355315260,3395,3395,3395,3395,0
|
|
20230724,181500,2355315260,3395,3395,3395,3395,0
|
|
20230724,181400,2355315260,3395,3395,3395,3395,0
|
|
20230724,181300,2355315260,3395,3395,3395,3395,0
|
|
20230724,181200,2355315260,3395,3395,3395,3395,0
|
|
20230724,181100,2355315260,3395,3395,3395,3395,0
|
|
20230724,181000,2355315260,3395,3395,3395,3395,0
|
|
20230724,180900,2355315260,3395,3395,3395,3395,13375
|
|
20230724,180800,2355315260,3395,3395,3395,3395,0
|
|
20230724,180700,2355315260,3395,3395,3395,3395,0
|
|
20230724,180600,2355315260,3395,3395,3395,3395,0
|
|
20230724,180500,2355315260,3395,3395,3395,3395,0
|
|
20230724,180400,2355315260,3395,3395,3395,3395,0
|
|
20230724,180300,2355315260,3395,3395,3395,3395,0
|
|
20230724,180200,2355315260,3395,3395,3395,3395,0
|
|
20230724,180100,2355315260,3395,3395,3395,3395,0
|
|
20230724,180000,2355315260,3395,3395,3395,3395,0
|
|
20230724,175900,2355315260,3395,3395,3395,3395,0
|
|
20230724,175800,2355315260,3395,3395,3395,3395,0
|
|
20230724,175700,2355315260,3395,3395,3395,3395,0
|
|
20230724,175600,2355315260,3395,3395,3395,3395,0
|
|
20230724,175500,2355315260,3395,3395,3395,3395,0
|
|
20230724,175400,2355315260,3395,3395,3395,3395,0
|
|
20230724,175300,2355315260,3395,3395,3395,3395,0
|
|
20230724,175200,2355315260,3395,3395,3395,3395,0
|
|
20230724,175100,2355315260,3395,3395,3395,3395,0
|
|
20230724,175000,2355315260,3395,3395,3395,3395,0
|
|
20230724,174900,2355315260,3395,3395,3395,3395,0
|
|
20230724,174800,2355315260,3395,3395,3395,3395,0
|
|
20230724,174700,2355315260,3395,3395,3395,3395,0
|
|
20230724,174600,2355315260,3395,3395,3395,3395,0
|
|
20230724,174500,2355315260,3395,3395,3395,3395,0
|
|
20230724,174400,2355315260,3395,3395,3395,3395,0
|
|
20230724,174300,2355315260,3395,3395,3395,3395,0
|
|
20230724,174200,2355315260,3395,3395,3395,3395,0
|
|
20230724,174100,2355315260,3395,3395,3395,3395,0
|
|
20230724,174000,2355315260,3395,3395,3395,3395,0
|
|
20230724,173900,2355315260,3395,3395,3395,3395,13375
|
|
20230724,173800,2355315260,3395,3395,3395,3395,0
|
|
20230724,173700,2355315260,3395,3395,3395,3395,0
|
|
20230724,173600,2355315260,3395,3395,3395,3395,0
|
|
20230724,173500,2355315260,3395,3395,3395,3395,0
|
|
20230724,173400,2355315260,3395,3395,3395,3395,0
|
|
20230724,173300,2355315260,3395,3395,3395,3395,0
|
|
20230724,173200,2355315260,3395,3395,3395,3395,0
|
|
20230724,173100,2355315260,3395,3395,3395,3395,0
|
|
20230724,173000,2355315260,3395,3395,3395,3395,0
|
|
20230724,172900,2355315260,3395,3395,3395,3395,0
|
|
20230724,172800,2355315260,3395,3395,3395,3395,0
|
|
20230724,172700,2355315260,3395,3395,3395,3395,0
|
|
20230724,172600,2355315260,3395,3395,3395,3395,0
|
|
20230724,172500,2355315260,3395,3395,3395,3395,0
|
|
20230724,172400,2355315260,3395,3395,3395,3395,0
|
|
20230724,172300,2355315260,3395,3395,3395,3395,0
|
|
20230724,172200,2355315260,3395,3395,3395,3395,0
|
|
20230724,172100,2355315260,3395,3395,3395,3395,0
|
|
20230724,172000,2355315260,3395,3395,3395,3395,0
|
|
20230724,171900,2355315260,3395,3395,3395,3395,0
|
|
20230724,171800,2355315260,3395,3395,3395,3395,0
|
|
20230724,171700,2355315260,3395,3395,3395,3395,0
|
|
20230724,171600,2355315260,3395,3395,3395,3395,0
|
|
20230724,171500,2355315260,3395,3395,3395,3395,0
|
|
20230724,171400,2355315260,3395,3395,3395,3395,0
|
|
20230724,171300,2355315260,3395,3395,3395,3395,0
|
|
20230724,171200,2355315260,3395,3395,3395,3395,0
|
|
20230724,171100,2355315260,3395,3395,3395,3395,0
|
|
20230724,171000,2355315260,3395,3395,3395,3395,0
|
|
20230724,170900,2355315260,3395,3395,3395,3395,13375
|
|
20230724,170800,2355315260,3395,3395,3395,3395,0
|
|
20230724,170700,2355315260,3395,3395,3395,3395,0
|
|
20230724,170600,2355315260,3395,3395,3395,3395,0
|
|
20230724,170500,2355315260,3395,3395,3395,3395,0
|
|
20230724,170400,2355315260,3395,3395,3395,3395,0
|
|
20230724,170300,2355315260,3395,3395,3395,3395,0
|
|
20230724,170200,2355315260,3395,3395,3395,3395,0
|
|
20230724,170100,2355315260,3395,3395,3395,3395,0
|
|
20230724,170000,2355315260,3395,3395,3395,3395,0
|
|
20230724,165900,2355315260,3395,3395,3395,3395,0
|
|
20230724,165800,2355315260,3395,3395,3395,3395,0
|
|
20230724,165700,2355315260,3395,3395,3395,3395,0
|
|
20230724,165600,2355315260,3395,3395,3395,3395,0
|
|
20230724,165500,2355315260,3395,3395,3395,3395,0
|
|
20230724,165400,2355315260,3395,3395,3395,3395,0
|
|
20230724,165300,2355315260,3395,3395,3395,3395,0
|
|
20230724,165200,2355315260,3395,3395,3395,3395,0
|
|
20230724,165100,2355315260,3395,3395,3395,3395,0
|
|
20230724,165000,2355315260,3395,3395,3395,3395,0
|
|
20230724,164900,2355315260,3395,3395,3395,3395,0
|
|
20230724,164800,2355315260,3395,3395,3395,3395,0
|
|
20230724,164700,2355315260,3395,3395,3395,3395,0
|
|
20230724,164600,2355315260,3395,3395,3395,3395,0
|
|
20230724,164500,2355315260,3395,3395,3395,3395,0
|
|
20230724,164400,2355315260,3395,3395,3395,3395,0
|
|
20230724,164300,2355315260,3395,3395,3395,3395,0
|
|
20230724,164200,2355315260,3395,3395,3395,3395,0
|
|
20230724,164100,2355315260,3395,3395,3395,3395,0
|
|
20230724,164000,2355315260,3395,3395,3395,3395,0
|
|
20230724,163900,2355315260,3395,3395,3395,3395,13375
|
|
20230724,163800,2355315260,3395,3395,3395,3395,0
|
|
20230724,163700,2355315260,3395,3395,3395,3395,0
|
|
20230724,163600,2355315260,3395,3395,3395,3395,0
|
|
20230724,163500,2355315260,3395,3395,3395,3395,0
|
|
20230724,163400,2355315260,3395,3395,3395,3395,0
|
|
20230724,163300,2355315260,3395,3395,3395,3395,0
|
|
20230724,163200,2355315260,3395,3395,3395,3395,0
|
|
20230724,163100,2355315260,3395,3395,3395,3395,0
|
|
20230724,163000,2355315260,3395,3395,3395,3395,0
|
|
20230724,162900,2355315260,3395,3395,3395,3395,0
|
|
20230724,162800,2355315260,3395,3395,3395,3395,0
|
|
20230724,162700,2355315260,3395,3395,3395,3395,0
|
|
20230724,162600,2355315260,3395,3395,3395,3395,0
|
|
20230724,162500,2355315260,3395,3395,3395,3395,0
|
|
20230724,162400,2355315260,3395,3395,3395,3395,0
|
|
20230724,162300,2355315260,3395,3395,3395,3395,0
|
|
20230724,162200,2355315260,3395,3395,3395,3395,0
|
|
20230724,162100,2355315260,3395,3395,3395,3395,0
|
|
20230724,162000,2355315260,3395,3395,3395,3395,0
|
|
20230724,161900,2355315260,3395,3395,3395,3395,0
|
|
20230724,161800,2355315260,3395,3395,3395,3395,0
|
|
20230724,161700,2355315260,3395,3395,3395,3395,0
|
|
20230724,161600,2355315260,3395,3395,3395,3395,0
|
|
20230724,161500,2355315260,3395,3395,3395,3395,0
|
|
20230724,161400,2355315260,3395,3395,3395,3395,0
|
|
20230724,161300,2355315260,3395,3395,3395,3395,0
|
|
20230724,161200,2355315260,3395,3395,3395,3395,0
|
|
20230724,161100,2355315260,3395,3395,3395,3395,0
|
|
20230724,161000,2355315260,3395,3395,3395,3395,0
|
|
20230724,160900,2355315260,3395,3395,3395,3395,13375
|
|
20230724,160800,2355315260,3395,3395,3395,3395,0
|
|
20230724,160700,2355315260,3395,3395,3395,3395,0
|
|
20230724,160600,2355315260,3395,3395,3395,3395,0
|
|
20230724,160500,2355315260,3395,3395,3395,3395,0
|
|
20230724,160400,2355315260,3395,3395,3395,3395,0
|
|
20230724,160300,2355315260,3395,3395,3395,3395,0
|
|
20230724,160200,2355315260,3395,3395,3395,3395,0
|
|
20230724,160100,2355315260,3395,3395,3395,3395,0
|
|
20230724,160000,2355315260,3395,3395,3395,3395,0
|
|
20230724,155900,2355315260,3395,3395,3395,3395,0
|
|
20230724,155800,2355315260,3395,3395,3395,3395,0
|
|
20230724,155700,2355315260,3395,3395,3395,3395,0
|
|
20230724,155600,2355315260,3395,3395,3395,3395,0
|
|
20230724,155500,2355315260,3395,3395,3395,3395,0
|
|
20230724,155400,2355315260,3395,3395,3395,3395,0
|
|
20230724,155300,2355315260,3395,3395,3395,3395,0
|
|
20230724,155200,2355315260,3395,3395,3395,3395,0
|
|
20230724,155100,2355315260,3395,3395,3395,3395,0
|
|
20230724,155000,2355315260,3395,3395,3395,3395,0
|
|
20230724,154900,2355315260,3395,3395,3395,3395,0
|
|
20230724,154800,2355315260,3395,3395,3395,3395,0
|
|
20230724,154700,2355315260,3395,3395,3395,3395,0
|
|
20230724,154600,2355315260,3395,3395,3395,3395,0
|
|
20230724,154500,2355315260,3395,3395,3395,3395,0
|
|
20230724,154400,2355315260,3395,3395,3395,3395,0
|
|
20230724,154300,2355315260,3395,3395,3395,3395,0
|
|
20230724,154200,2355315260,3395,3395,3395,3395,0
|
|
20230724,154100,2355315260,3395,3395,3395,3395,0
|
|
20230724,154000,2355315260,3395,3395,3395,3395,0
|
|
20230724,153900,2355315260,3395,3395,3395,3395,13375
|
|
20230724,153800,2355315260,3395,3395,3395,3395,0
|
|
20230724,153700,2355315260,3395,3395,3395,3395,0
|
|
20230724,153600,2355315260,3395,3395,3395,3395,0
|
|
20230724,153500,2355315260,3395,3395,3395,3395,0
|
|
20230724,153400,2355315260,3395,3395,3395,3395,0
|
|
20230724,153300,2355315260,3395,3395,3395,3395,0
|
|
20230724,153200,2355315260,3395,3395,3395,3395,0
|
|
20230724,153100,2355315260,3395,3395,3395,3395,0
|
|
20230724,153000,2355315260,3395,3395,3395,3395,13375
|
|
20230724,152900,2309907135,3425,3425,3425,3425,0
|
|
20230724,152800,2309907135,3425,3425,3425,3425,0
|
|
20230724,152700,2309907135,3425,3425,3425,3425,0
|
|
20230724,152600,2309907135,3425,3425,3425,3425,0
|
|
20230724,152500,2309907135,3425,3425,3425,3425,0
|
|
20230724,152400,2309907135,3425,3425,3425,3425,0
|
|
20230724,152300,2309907135,3425,3425,3425,3425,0
|
|
20230724,152200,2309907135,3425,3425,3425,3425,0
|
|
20230724,152100,2309907135,3425,3425,3425,3425,0
|
|
20230724,152000,2309907135,3425,3425,3425,3425,0
|
|
20230724,151900,2309907135,3425,3420,3425,3420,1487
|
|
20230724,151800,2304814660,3420,3415,3420,3415,14
|
|
20230724,151700,2304766800,3425,3425,3425,3415,404
|
|
20230724,151600,2303383140,3425,3415,3425,3410,1899
|
|
20230724,151500,2296901440,3415,3420,3420,3415,5273
|
|
20230724,151400,2278867830,3420,3420,3420,3415,3509
|
|
20230724,151300,2266869645,3420,3415,3420,3415,1463
|
|
20230724,151200,2261870990,3415,3415,3415,3415,11
|
|
20230724,151100,2261833425,3405,3410,3415,3405,2669
|
|
20230724,151000,2252732815,3410,3410,3410,3405,507
|
|
20230724,150900,2251004045,3415,3415,3415,3415,20
|
|
20230724,150800,2250935745,3415,3415,3415,3415,270
|
|
20230724,150700,2250013695,3420,3420,3420,3420,584
|
|
20230724,150600,2248016415,3420,3410,3420,3400,2114
|
|
20230724,150500,2240817825,3420,3430,3430,3415,4407
|
|
20230724,150400,2225740240,3430,3440,3440,3430,1371
|
|
20230724,150300,2221026975,3445,3440,3445,3440,30
|
|
20230724,150200,2220923770,3440,3440,3440,3430,41
|
|
20230724,150100,2220782800,3440,3435,3440,3430,732
|
|
20230724,150000,2218270510,3445,3435,3445,3435,591
|
|
20230724,145900,2216240405,3445,3440,3445,3440,8
|
|
20230724,145800,2216212850,3440,3440,3440,3430,41
|
|
20230724,145700,2216071940,3440,3440,3440,3440,15
|
|
20230724,145600,2216020340,3440,3435,3440,3425,211
|
|
20230724,145500,2215297530,3430,3435,3440,3430,803
|
|
20230724,145400,2212540495,3435,3440,3440,3435,505
|
|
20230724,145300,2210804900,3450,3450,3450,3450,102
|
|
20230724,145200,2210453000,3450,3450,3450,3450,483
|
|
20230724,145100,2208786650,3450,3450,3450,3450,150
|
|
20230724,145000,2208269150,3450,3445,3450,3435,4181
|
|
20230724,144900,2193896365,3450,3445,3450,3440,1408
|
|
20230724,144800,2189052720,3440,3445,3450,3440,864
|
|
20230724,144700,2186078015,3450,3450,3450,3445,229
|
|
20230724,144600,2185288940,3445,3445,3445,3445,211
|
|
20230724,144500,2184562045,3445,3445,3470,3445,431
|
|
20230724,144400,2183075245,3445,3450,3450,3445,1216
|
|
20230724,144300,2178884375,3455,3450,3455,3450,12
|
|
20230724,144200,2178842970,3450,3450,3450,3450,110
|
|
20230724,144100,2178463470,3450,3455,3455,3450,617
|
|
20230724,144000,2176332340,3470,3470,3470,3470,0
|
|
20230724,143900,2176332340,3470,3465,3470,3465,150
|
|
20230724,143800,2175812380,3470,3470,3470,3470,0
|
|
20230724,143700,2175812380,3470,3470,3470,3470,0
|
|
20230724,143600,2175812380,3470,3470,3470,3470,0
|
|
20230724,143500,2175812380,3470,3460,3470,3450,980
|
|
20230724,143400,2172424700,3465,3465,3465,3465,1
|
|
20230724,143300,2172421235,3465,3465,3465,3465,0
|
|
20230724,143200,2172421235,3465,3465,3465,3465,6
|
|
20230724,143100,2172400445,3465,3465,3465,3465,0
|
|
20230724,143000,2172400445,3465,3465,3465,3465,4
|
|
20230724,142900,2172386585,3465,3470,3470,3465,45
|
|
20230724,142800,2172230450,3470,3470,3470,3470,0
|
|
20230724,142700,2172230450,3470,3470,3470,3465,154
|
|
20230724,142600,2171696075,3470,3465,3470,3465,10
|
|
20230724,142500,2171661415,3460,3470,3470,3460,556
|
|
20230724,142400,2169737515,3470,3470,3470,3470,77
|
|
20230724,142300,2169470325,3470,3470,3470,3470,100
|
|
20230724,142200,2169123325,3470,3470,3470,3455,1655
|
|
20230724,142100,2163400985,3465,3465,3465,3465,2
|
|
20230724,142000,2163394055,3465,3465,3465,3465,1789
|
|
20230724,141900,2157195170,3465,3460,3465,3460,3162
|
|
20230724,141800,2146254635,3470,3470,3470,3470,1
|
|
20230724,141700,2146251165,3460,3470,3470,3460,226
|
|
20230724,141600,2145469195,3460,3460,3460,3460,26
|
|
20230724,141500,2145379235,3470,3470,3470,3470,0
|
|
20230724,141400,2145379235,3470,3470,3470,3470,541
|
|
20230724,141300,2143501965,3470,3470,3470,3470,1
|
|
20230724,141200,2143498495,3460,3465,3465,3460,313
|
|
20230724,141100,2142415210,3470,3470,3470,3470,0
|
|
20230724,141000,2142415210,3470,3465,3470,3460,124
|
|
20230724,140900,2141985580,3460,3460,3465,3460,604
|
|
20230724,140800,2139895735,3460,3465,3465,3460,772
|
|
20230724,140700,2137224600,3470,3470,3470,3470,0
|
|
20230724,140600,2137224600,3470,3465,3470,3460,1761
|
|
20230724,140500,2131128840,3470,3465,3470,3465,28
|
|
20230724,140400,2131031815,3465,3465,3465,3465,95
|
|
20230724,140300,2130702640,3470,3465,3470,3465,25
|
|
20230724,140200,2130615905,3470,3465,3470,3465,779
|
|
20230724,140100,2127916665,3465,3465,3465,3465,0
|
|
20230724,140000,2127916665,3465,3465,3465,3465,26
|
|
20230724,135900,2127826575,3465,3465,3465,3465,0
|
|
20230724,135800,2127826575,3465,3465,3465,3465,10
|
|
20230724,135700,2127791925,3460,3460,3460,3460,50
|
|
20230724,135600,2127618925,3465,3465,3465,3465,354
|
|
20230724,135500,2126392315,3470,3470,3470,3465,7
|
|
20230724,135400,2126368050,3470,3470,3470,3470,0
|
|
20230724,135300,2126368050,3470,3470,3470,3470,1
|
|
20230724,135200,2126364580,3465,3465,3465,3465,20
|
|
20230724,135100,2126295280,3465,3465,3465,3465,0
|
|
20230724,135000,2126295280,3465,3465,3465,3465,72
|
|
20230724,134900,2126045800,3465,3465,3465,3465,28
|
|
20230724,134800,2125948780,3460,3465,3465,3460,300
|
|
20230724,134700,2124910280,3460,3460,3460,3460,168
|
|
20230724,134600,2124329000,3460,3460,3460,3460,1035
|
|
20230724,134500,2120747900,3460,3465,3465,3460,8986
|
|
20230724,134400,2089635405,3470,3470,3470,3470,345
|
|
20230724,134300,2088438255,3470,3470,3470,3470,10
|
|
20230724,134200,2088403555,3480,3480,3480,3480,0
|
|
20230724,134100,2088403555,3480,3480,3480,3480,0
|
|
20230724,134000,2088403555,3480,3480,3480,3465,12420
|
|
20230724,133900,2045273870,3480,3485,3485,3480,4564
|
|
20230724,133800,2029390690,3485,3485,3485,3485,874
|
|
20230724,133700,2026344800,3485,3485,3485,3485,1664
|
|
20230724,133600,2020545760,3490,3490,3490,3490,3
|
|
20230724,133500,2020535290,3490,3490,3490,3490,26
|
|
20230724,133400,2020444550,3485,3485,3485,3485,115
|
|
20230724,133300,2020043775,3485,3485,3485,3485,2016
|
|
20230724,133200,2013018015,3485,3485,3485,3485,500
|
|
20230724,133100,2011275515,3485,3485,3485,3485,0
|
|
20230724,133000,2011275515,3485,3490,3490,3485,690
|
|
20230724,132900,2008870765,3490,3490,3490,3490,1010
|
|
20230724,132800,2005345865,3490,3490,3490,3490,252
|
|
20230724,132700,2004466385,3490,3490,3490,3490,10
|
|
20230724,132600,2004431485,3485,3485,3485,3485,1000
|
|
20230724,132500,2000946485,3485,3490,3490,3485,1335
|
|
20230724,132400,1996293885,3495,3495,3495,3495,0
|
|
20230724,132300,1996293885,3495,3495,3495,3490,12
|
|
20230724,132200,1996251995,3490,3495,3495,3490,223
|
|
20230724,132100,1995473720,3485,3490,3490,3485,105
|
|
20230724,132000,1995107770,3495,3495,3495,3495,0
|
|
20230724,131900,1995107770,3495,3495,3495,3495,0
|
|
20230724,131800,1995107770,3495,3485,3495,3485,2753
|
|
20230724,131700,1985513545,3485,3490,3490,3485,22
|
|
20230724,131600,1985436845,3490,3490,3490,3490,24
|
|
20230724,131500,1985353085,3495,3495,3495,3495,40
|
|
20230724,131400,1985213285,3495,3490,3500,3485,123
|
|
20230724,131300,1984783955,3500,3500,3500,3500,10
|
|
20230724,131200,1984748955,3500,3490,3500,3490,62
|
|
20230724,131100,1984532565,3505,3505,3505,3505,0
|
|
20230724,131000,1984532565,3505,3500,3505,3500,3
|
|
20230724,130900,1984522060,3500,3500,3500,3500,3
|
|
20230724,130800,1984511560,3500,3495,3500,3495,230
|
|
20230724,130700,1983707705,3490,3490,3495,3490,1015
|
|
20230724,130600,1980165350,3495,3495,3495,3495,1
|
|
20230724,130500,1980161855,3490,3490,3490,3490,671
|
|
20230724,130400,1977820065,3490,3490,3490,3490,23
|
|
20230724,130300,1977739795,3490,3490,3490,3490,33
|
|
20230724,130200,1977624625,3490,3490,3490,3490,0
|
|
20230724,130100,1977624625,3490,3490,3490,3490,17
|
|
20230724,130000,1977565295,3500,3500,3500,3500,0
|
|
20230724,125900,1977565295,3500,3500,3500,3500,12
|
|
20230724,125800,1977523295,3500,3500,3500,3500,311
|
|
20230724,125700,1976434795,3500,3500,3500,3490,188
|
|
20230724,125600,1975778565,3490,3490,3490,3490,5
|
|
20230724,125500,1975761115,3490,3490,3490,3490,0
|
|
20230724,125400,1975761115,3490,3490,3490,3485,681
|
|
20230724,125300,1973384690,3490,3490,3490,3490,155
|
|
20230724,125200,1972843740,3490,3490,3490,3490,0
|
|
20230724,125100,1972843740,3490,3490,3490,3490,57
|
|
20230724,125000,1972644810,3500,3500,3500,3500,1
|
|
20230724,124900,1972641310,3485,3490,3490,3485,1045
|
|
20230724,124800,1968999465,3490,3490,3490,3490,3000
|
|
20230724,124700,1958529465,3500,3495,3500,3495,1210
|
|
20230724,124600,1954297215,3500,3500,3500,3500,2
|
|
20230724,124500,1954290215,3500,3500,3500,3500,0
|
|
20230724,124400,1954290215,3500,3495,3500,3495,232
|
|
20230724,124300,1953479310,3495,3495,3495,3495,161
|
|
20230724,124200,1952916615,3500,3495,3500,3495,1000
|
|
20230724,124100,1949419115,3490,3490,3490,3490,700
|
|
20230724,124000,1946976115,3490,3490,3490,3490,500
|
|
20230724,123900,1945231115,3495,3495,3495,3495,1159
|
|
20230724,123800,1941180410,3500,3500,3500,3500,52
|
|
20230724,123700,1940998410,3495,3495,3495,3495,100
|
|
20230724,123600,1940648910,3500,3510,3510,3500,399
|
|
20230724,123500,1939252270,3510,3500,3510,3500,2780
|
|
20230724,123400,1929522260,3495,3495,3500,3495,989
|
|
20230724,123300,1926065630,3490,3490,3490,3490,0
|
|
20230724,123200,1926065630,3490,3490,3490,3490,62
|
|
20230724,123100,1925849250,3495,3495,3495,3495,0
|
|
20230724,123000,1925849250,3495,3495,3495,3495,1084
|
|
20230724,122900,1922060670,3495,3495,3495,3495,0
|
|
20230724,122800,1922060670,3495,3495,3495,3495,0
|
|
20230724,122700,1922060670,3495,3495,3495,3495,50
|
|
20230724,122600,1921885920,3495,3495,3495,3495,435
|
|
20230724,122500,1920365595,3495,3495,3495,3495,305
|
|
20230724,122400,1919299620,3500,3500,3500,3500,62
|
|
20230724,122300,1919082620,3500,3500,3500,3500,180
|
|
20230724,122200,1918452620,3500,3500,3500,3500,34
|
|
20230724,122100,1918333620,3500,3500,3500,3500,0
|
|
20230724,122000,1918333620,3500,3500,3500,3500,0
|
|
20230724,121900,1918333620,3500,3500,3500,3500,0
|
|
20230724,121800,1918333620,3500,3500,3500,3500,0
|
|
20230724,121700,1918333620,3500,3500,3500,3500,86
|
|
20230724,121600,1918032620,3500,3500,3500,3500,154
|
|
20230724,121500,1917493620,3500,3500,3500,3500,13
|
|
20230724,121400,1917448120,3495,3495,3495,3495,89
|
|
20230724,121300,1917137065,3490,3490,3490,3490,0
|
|
20230724,121200,1917137065,3490,3490,3515,3485,790
|
|
20230724,121100,1914370655,3485,3480,3485,3475,5023
|
|
20230724,121000,1896895615,3480,3485,3485,3475,2818
|
|
20230724,120900,1887091420,3490,3495,3495,3490,3333
|
|
20230724,120800,1875454540,3495,3495,3500,3495,2035
|
|
20230724,120700,1868342210,3495,3500,3500,3495,501
|
|
20230724,120600,1866589460,3505,3510,3510,3505,14
|
|
20230724,120500,1866540340,3510,3510,3510,3510,1
|
|
20230724,120400,1866536830,3510,3505,3510,3505,2
|
|
20230724,120300,1866529815,3510,3510,3510,3510,10
|
|
20230724,120200,1866494715,3510,3510,3510,3510,0
|
|
20230724,120100,1866494715,3510,3510,3510,3510,201
|
|
20230724,120000,1865789205,3510,3510,3510,3510,0
|
|
20230724,115900,1865789205,3510,3510,3510,3500,172
|
|
20230724,115800,1865186735,3500,3500,3510,3500,2716
|
|
20230724,115700,1855680725,3500,3500,3500,3500,50
|
|
20230724,115600,1855505725,3500,3500,3500,3500,2
|
|
20230724,115500,1855498725,3500,3505,3505,3500,906
|
|
20230724,115400,1852327585,3510,3510,3510,3510,0
|
|
20230724,115300,1852327585,3510,3510,3510,3510,313
|
|
20230724,115200,1851228955,3510,3500,3510,3500,4717
|
|
20230724,115100,1834718235,3500,3510,3510,3500,316
|
|
20230724,115000,1833612075,3510,3510,3510,3500,2618
|
|
20230724,114900,1824432195,3510,3510,3510,3505,156
|
|
20230724,114800,1823884660,3505,3505,3505,3505,2933
|
|
20230724,114700,1813604495,3510,3510,3510,3510,840
|
|
20230724,114600,1810656095,3510,3515,3515,3510,2
|
|
20230724,114500,1810649070,3515,3515,3515,3515,1
|
|
20230724,114400,1810645555,3510,3515,3515,3510,126
|
|
20230724,114300,1810203290,3510,3510,3515,3510,880
|
|
20230724,114200,1807114485,3515,3510,3515,3510,54
|
|
20230724,114100,1806924940,3510,3510,3510,3510,234
|
|
20230724,114000,1806103600,3510,3510,3510,3510,10
|
|
20230724,113900,1806068500,3510,3510,3510,3510,428
|
|
20230724,113800,1804566220,3510,3510,3510,3510,0
|
|
20230724,113700,1804566220,3510,3510,3510,3510,1086
|
|
20230724,113600,1800754360,3510,3515,3515,3510,2402
|
|
20230724,113500,1792321045,3515,3515,3515,3515,6
|
|
20230724,113400,1792299955,3520,3520,3520,3520,1
|
|
20230724,113300,1792296435,3515,3520,3520,3515,502
|
|
20230724,113200,1790530395,3520,3525,3525,3520,209
|
|
20230724,113100,1789794330,3535,3530,3535,3530,3
|
|
20230724,113000,1789783735,3535,3535,3535,3535,0
|
|
20230724,112900,1789783735,3535,3535,3535,3535,0
|
|
20230724,112800,1789783735,3535,3535,3535,3535,10
|
|
20230724,112700,1789748385,3535,3520,3535,3520,4
|
|
20230724,112600,1789734290,3515,3535,3535,3515,384
|
|
20230724,112500,1788379480,3535,3535,3535,3535,0
|
|
20230724,112400,1788379480,3535,3535,3535,3535,1
|
|
20230724,112300,1788375945,3535,3520,3535,3520,1139
|
|
20230724,112200,1784362315,3510,3510,3510,3510,100
|
|
20230724,112100,1784011315,3510,3510,3520,3510,111
|
|
20230724,112000,1783621695,3510,3510,3510,3505,1096
|
|
20230724,111900,1779775085,3510,3510,3510,3510,51
|
|
20230724,111800,1779596075,3510,3515,3515,3510,418
|
|
20230724,111700,1778127885,3520,3510,3520,3510,305
|
|
20230724,111600,1777054585,3520,3510,3520,3510,51
|
|
20230724,111500,1776875075,3510,3520,3520,3510,167
|
|
20230724,111400,1776288895,3510,3520,3520,3510,3363
|
|
20230724,111300,1764484645,3520,3510,3520,3510,6
|
|
20230724,111200,1764463575,3515,3520,3520,3515,2351
|
|
20230724,111100,1756199660,3520,3520,3520,3520,1112
|
|
20230724,111000,1752285420,3535,3535,3535,3535,6
|
|
20230724,110900,1752264210,3535,3540,3540,3535,434
|
|
20230724,110800,1750727905,3540,3520,3540,3520,795
|
|
20230724,110700,1747928925,3520,3540,3540,3520,55
|
|
20230724,110600,1747735040,3540,3540,3540,3540,5
|
|
20230724,110500,1747717340,3540,3520,3540,3520,215
|
|
20230724,110400,1746960520,3520,3520,3520,3520,1950
|
|
20230724,110300,1740096520,3520,3525,3540,3520,899
|
|
20230724,110200,1736928830,3525,3525,3525,3525,812
|
|
20230724,110100,1734066530,3525,3525,3525,3525,501
|
|
20230724,110000,1732300505,3525,3525,3525,3525,6
|
|
20230724,105900,1732279355,3545,3545,3545,3545,0
|
|
20230724,105800,1732279355,3545,3545,3545,3545,0
|
|
20230724,105700,1732279355,3545,3545,3545,3545,1500
|
|
20230724,105600,1726961855,3545,3545,3545,3545,90
|
|
20230724,105500,1726642805,3545,3520,3545,3520,101
|
|
20230724,105400,1726287260,3520,3545,3545,3520,1447
|
|
20230724,105300,1721188470,3530,3535,3535,3530,6
|
|
20230724,105200,1721167280,3550,3550,3550,3550,0
|
|
20230724,105100,1721167280,3550,3550,3550,3550,8
|
|
20230724,105000,1721138880,3550,3550,3550,3550,0
|
|
20230724,104900,1721138880,3550,3550,3550,3550,109
|
|
20230724,104800,1720751930,3550,3550,3550,3550,1
|
|
20230724,104700,1720748380,3520,3525,3525,3520,200
|
|
20230724,104600,1720043765,3530,3525,3535,3525,284
|
|
20230724,104500,1719041255,3530,3555,3555,3530,3169
|
|
20230724,104400,1707799210,3550,3550,3550,3550,68
|
|
20230724,104300,1707557810,3560,3535,3560,3535,626
|
|
20230724,104200,1705336260,3535,3530,3535,3530,3731
|
|
20230724,104100,1692148740,3535,3530,3535,3530,1859
|
|
20230724,104000,1685586465,3530,3515,3530,3515,97
|
|
20230724,103900,1685244940,3530,3520,3530,3520,1141
|
|
20230724,103800,1681224290,3515,3520,3520,3515,556
|
|
20230724,103700,1679268670,3520,3515,3520,3510,2085
|
|
20230724,103600,1671943940,3515,3520,3520,3515,176
|
|
20230724,103500,1671324540,3515,3525,3525,3515,1024
|
|
20230724,103400,1667720260,3525,3530,3530,3525,327
|
|
20230724,103300,1666567235,3535,3535,3535,3535,0
|
|
20230724,103200,1666567235,3535,3535,3535,3535,8
|
|
20230724,103100,1666538955,3535,3530,3535,3525,249
|
|
20230724,103000,1665660695,3535,3535,3535,3535,1
|
|
20230724,102900,1665657160,3530,3535,3535,3530,254
|
|
20230724,102800,1664760530,3530,3535,3535,3525,428
|
|
20230724,102700,1663249685,3525,3525,3535,3525,9
|
|
20230724,102600,1663217930,3535,3520,3535,3520,2049
|
|
20230724,102500,1656005375,3520,3535,3535,3520,3745
|
|
20230724,102400,1642798855,3535,3545,3545,3535,2186
|
|
20230724,102300,1635068140,3545,3540,3545,3540,1818
|
|
20230724,102200,1628631030,3545,3540,3550,3540,607
|
|
20230724,102100,1626480980,3550,3550,3550,3550,23
|
|
20230724,102000,1626399330,3550,3540,3550,3540,4094
|
|
20230724,101900,1611906540,3540,3535,3540,3535,157
|
|
20230724,101800,1611351485,3535,3540,3540,3535,212
|
|
20230724,101700,1610602035,3535,3540,3540,3535,10446
|
|
20230724,101600,1573661015,3545,3550,3550,3545,229
|
|
20230724,101500,1572849180,3550,3550,3550,3540,289
|
|
20230724,101400,1571826015,3550,3540,3550,3540,384
|
|
20230724,101300,1570466345,3540,3550,3550,3540,36
|
|
20230724,101200,1570338605,3540,3550,3550,3540,2651
|
|
20230724,101100,1560950215,3570,3545,3570,3545,164
|
|
20230724,101000,1560368705,3545,3545,3545,3545,151
|
|
20230724,100900,1559833410,3545,3560,3565,3540,9782
|
|
20230724,100800,1525120005,3565,3565,3565,3560,414
|
|
20230724,100700,1523644815,3570,3570,3570,3570,118
|
|
20230724,100600,1523223555,3570,3560,3570,3560,654
|
|
20230724,100500,1520893665,3560,3560,3560,3560,1000
|
|
20230724,100400,1517333665,3560,3560,3560,3560,1336
|
|
20230724,100300,1512577505,3560,3555,3560,3555,205
|
|
20230724,100200,1511848030,3560,3555,3560,3555,615
|
|
20230724,100100,1509661680,3555,3565,3565,3555,1005
|
|
20230724,100000,1506088385,3565,3560,3565,3560,3424
|
|
20230724,095900,1493897705,3560,3560,3560,3560,1714
|
|
20230724,095800,1487795865,3560,3565,3565,3560,1590
|
|
20230724,095700,1482127655,3565,3570,3570,3565,503
|
|
20230724,095600,1480334450,3575,3575,3575,3565,217
|
|
20230724,095500,1479558685,3565,3570,3585,3565,5746
|
|
20230724,095400,1459065915,3565,3555,3570,3555,158
|
|
20230724,095300,1458502915,3565,3555,3570,3555,438
|
|
20230724,095200,1456945780,3555,3560,3560,3555,5669
|
|
20230724,095100,1436774440,3565,3570,3570,3565,514
|
|
20230724,095000,1434942000,3565,3565,3570,3565,1083
|
|
20230724,094900,1431080895,3570,3570,3570,3565,2215
|
|
20230724,094800,1423183080,3570,3580,3580,3570,1878
|
|
20230724,094700,1416478000,3585,3585,3585,3570,363
|
|
20230724,094600,1415178355,3580,3580,3585,3575,1589
|
|
20230724,094500,1409490705,3580,3575,3585,3575,427
|
|
20230724,094400,1407962855,3580,3580,3580,3580,40
|
|
20230724,094300,1407819655,3585,3585,3585,3570,231
|
|
20230724,094200,1406992995,3585,3570,3585,3570,1006
|
|
20230724,094100,1403400590,3570,3575,3585,3570,1017
|
|
20230724,094000,1399769020,3575,3585,3585,3570,937
|
|
20230724,093900,1396422790,3585,3580,3585,3575,458
|
|
20230724,093800,1394782210,3585,3585,3585,3585,14
|
|
20230724,093700,1394732020,3580,3585,3585,3570,111
|
|
20230724,093600,1394334125,3570,3570,3570,3570,1413
|
|
20230724,093500,1389289715,3565,3585,3585,3565,2703
|
|
20230724,093400,1379639060,3585,3600,3600,3585,5762
|
|
20230724,093300,1358927525,3600,3605,3605,3600,219
|
|
20230724,093200,1358138650,3605,3610,3610,3605,4183
|
|
20230724,093100,1343058115,3615,3610,3615,3610,270
|
|
20230724,093000,1342083410,3605,3615,3615,3605,3596
|
|
20230724,092900,1329102950,3615,3620,3620,3610,2354
|
|
20230724,092800,1320592850,3625,3620,3625,3620,389
|
|
20230724,092700,1319184515,3615,3605,3615,3605,6005
|
|
20230724,092600,1297488250,3605,3600,3610,3600,2446
|
|
20230724,092500,1288672475,3600,3605,3610,3600,5724
|
|
20230724,092400,1268041735,3605,3610,3630,3605,2024
|
|
20230724,092300,1260733825,3595,3580,3635,3580,5606
|
|
20230724,092200,1240495790,3575,3565,3580,3565,1029
|
|
20230724,092100,1236812270,3565,3570,3575,3565,3353
|
|
20230724,092000,1224840770,3570,3560,3570,3560,2180
|
|
20230724,091900,1217067870,3560,3570,3570,3555,9551
|
|
20230724,091800,1183051155,3570,3585,3585,3570,9604
|
|
20230724,091700,1148706570,3580,3580,3590,3580,2112
|
|
20230724,091600,1141142680,3580,3585,3590,3575,2185
|
|
20230724,091500,1133310225,3580,3570,3580,3565,5596
|
|
20230724,091400,1113303945,3575,3620,3620,3575,20093
|
|
20230724,091300,1041048125,3605,3595,3620,3595,3790
|
|
20230724,091200,1027386135,3595,3640,3645,3550,54089
|
|
20230724,091100,833545750,3635,3645,3660,3635,15743
|
|
20230724,091000,776132290,3640,3660,3670,3635,42679
|
|
20230724,090900,620008005,3660,3570,3660,3570,52611
|
|
20230724,090800,430582115,3570,3580,3580,3565,11556
|
|
20230724,090700,389333095,3580,3575,3580,3575,1510
|
|
20230724,090600,383927800,3575,3575,3580,3570,3999
|
|
20230724,090500,369631040,3580,3575,3580,3570,3161
|
|
20230724,090400,358332090,3575,3590,3590,3570,4032
|
|
20230724,090300,343914815,3585,3575,3590,3575,5447
|
|
20230724,090200,324419110,3575,3585,3590,3565,10816
|
|
20230724,090100,285732585,3590,3605,3620,3575,18128
|
|
20230724,090000,220640240,3620,3640,3640,3580,60780
|