617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,191400,4529147745,3820,3820,3820,3820,16836
|
|
20230703,191300,4529147745,3820,3820,3820,3820,0
|
|
20230703,191200,4529147745,3820,3820,3820,3820,0
|
|
20230703,191100,4529147745,3820,3820,3820,3820,0
|
|
20230703,191000,4529147745,3820,3820,3820,3820,0
|
|
20230703,190900,4529147745,3820,3820,3820,3820,0
|
|
20230703,190800,4529147745,3820,3820,3820,3820,0
|
|
20230703,190700,4529147745,3820,3820,3820,3820,0
|
|
20230703,190600,4529147745,3820,3820,3820,3820,0
|
|
20230703,190500,4529147745,3820,3820,3820,3820,0
|
|
20230703,190400,4529147745,3820,3820,3820,3820,0
|
|
20230703,190300,4529147745,3820,3820,3820,3820,0
|
|
20230703,190200,4529147745,3820,3820,3820,3820,0
|
|
20230703,190100,4529147745,3820,3820,3820,3820,0
|
|
20230703,190000,4529147745,3820,3820,3820,3820,0
|
|
20230703,185900,4529147745,3820,3820,3820,3820,0
|
|
20230703,185800,4529147745,3820,3820,3820,3820,0
|
|
20230703,185700,4529147745,3820,3820,3820,3820,0
|
|
20230703,185600,4529147745,3820,3820,3820,3820,0
|
|
20230703,185500,4529147745,3820,3820,3820,3820,0
|
|
20230703,185400,4529147745,3820,3820,3820,3820,0
|
|
20230703,185300,4529147745,3820,3820,3820,3820,0
|
|
20230703,185200,4529147745,3820,3820,3820,3820,0
|
|
20230703,185100,4529147745,3820,3820,3820,3820,0
|
|
20230703,185000,4529147745,3820,3820,3820,3820,0
|
|
20230703,184900,4529147745,3820,3820,3820,3820,0
|
|
20230703,184800,4529147745,3820,3820,3820,3820,0
|
|
20230703,184700,4529147745,3820,3820,3820,3820,0
|
|
20230703,184600,4529147745,3820,3820,3820,3820,0
|
|
20230703,184500,4529147745,3820,3820,3820,3820,0
|
|
20230703,184400,4529147745,3820,3820,3820,3820,16836
|
|
20230703,184300,4529147745,3820,3820,3820,3820,0
|
|
20230703,184200,4529147745,3820,3820,3820,3820,0
|
|
20230703,184100,4529147745,3820,3820,3820,3820,0
|
|
20230703,184000,4529147745,3820,3820,3820,3820,0
|
|
20230703,183900,4529147745,3820,3820,3820,3820,0
|
|
20230703,183800,4529147745,3820,3820,3820,3820,0
|
|
20230703,183700,4529147745,3820,3820,3820,3820,0
|
|
20230703,183600,4529147745,3820,3820,3820,3820,0
|
|
20230703,183500,4529147745,3820,3820,3820,3820,0
|
|
20230703,183400,4529147745,3820,3820,3820,3820,0
|
|
20230703,183300,4529147745,3820,3820,3820,3820,0
|
|
20230703,183200,4529147745,3820,3820,3820,3820,0
|
|
20230703,183100,4529147745,3820,3820,3820,3820,0
|
|
20230703,183000,4529147745,3820,3820,3820,3820,0
|
|
20230703,182900,4529147745,3820,3820,3820,3820,0
|
|
20230703,182800,4529147745,3820,3820,3820,3820,0
|
|
20230703,182700,4529147745,3820,3820,3820,3820,0
|
|
20230703,182600,4529147745,3820,3820,3820,3820,0
|
|
20230703,182500,4529147745,3820,3820,3820,3820,0
|
|
20230703,182400,4529147745,3820,3820,3820,3820,0
|
|
20230703,182300,4529147745,3820,3820,3820,3820,0
|
|
20230703,182200,4529147745,3820,3820,3820,3820,0
|
|
20230703,182100,4529147745,3820,3820,3820,3820,0
|
|
20230703,182000,4529147745,3820,3820,3820,3820,0
|
|
20230703,181900,4529147745,3820,3820,3820,3820,0
|
|
20230703,181800,4529147745,3820,3820,3820,3820,0
|
|
20230703,181700,4529147745,3820,3820,3820,3820,0
|
|
20230703,181600,4529147745,3820,3820,3820,3820,0
|
|
20230703,181500,4529147745,3820,3820,3820,3820,0
|
|
20230703,181400,4529147745,3820,3820,3820,3820,16836
|
|
20230703,181300,4529147745,3820,3820,3820,3820,0
|
|
20230703,181200,4529147745,3820,3820,3820,3820,0
|
|
20230703,181100,4529147745,3820,3820,3820,3820,0
|
|
20230703,181000,4529147745,3820,3820,3820,3820,0
|
|
20230703,180900,4529147745,3820,3820,3820,3820,0
|
|
20230703,180800,4529147745,3820,3820,3820,3820,0
|
|
20230703,180700,4529147745,3820,3820,3820,3820,0
|
|
20230703,180600,4529147745,3820,3820,3820,3820,0
|
|
20230703,180500,4529147745,3820,3820,3820,3820,0
|
|
20230703,180400,4529147745,3820,3820,3820,3820,0
|
|
20230703,180300,4529147745,3820,3820,3820,3820,0
|
|
20230703,180200,4529147745,3820,3820,3820,3820,0
|
|
20230703,180100,4529147745,3820,3820,3820,3820,0
|
|
20230703,180000,4529147745,3820,3820,3820,3820,0
|
|
20230703,175900,4529147745,3820,3820,3820,3820,0
|
|
20230703,175800,4529147745,3820,3820,3820,3820,0
|
|
20230703,175700,4529147745,3820,3820,3820,3820,0
|
|
20230703,175600,4529147745,3820,3820,3820,3820,0
|
|
20230703,175500,4529147745,3820,3820,3820,3820,0
|
|
20230703,175400,4529147745,3820,3820,3820,3820,0
|
|
20230703,175300,4529147745,3820,3820,3820,3820,0
|
|
20230703,175200,4529147745,3820,3820,3820,3820,0
|
|
20230703,175100,4529147745,3820,3820,3820,3820,0
|
|
20230703,175000,4529147745,3820,3820,3820,3820,0
|
|
20230703,174900,4529147745,3820,3820,3820,3820,0
|
|
20230703,174800,4529147745,3820,3820,3820,3820,0
|
|
20230703,174700,4529147745,3820,3820,3820,3820,0
|
|
20230703,174600,4529147745,3820,3820,3820,3820,0
|
|
20230703,174500,4529147745,3820,3820,3820,3820,0
|
|
20230703,174400,4529147745,3820,3820,3820,3820,16836
|
|
20230703,174300,4529147745,3820,3820,3820,3820,0
|
|
20230703,174200,4529147745,3820,3820,3820,3820,0
|
|
20230703,174100,4529147745,3820,3820,3820,3820,0
|
|
20230703,174000,4529147745,3820,3820,3820,3820,0
|
|
20230703,173900,4529147745,3820,3820,3820,3820,0
|
|
20230703,173800,4529147745,3820,3820,3820,3820,0
|
|
20230703,173700,4529147745,3820,3820,3820,3820,0
|
|
20230703,173600,4529147745,3820,3820,3820,3820,0
|
|
20230703,173500,4529147745,3820,3820,3820,3820,0
|
|
20230703,173400,4529147745,3820,3820,3820,3820,0
|
|
20230703,173300,4529147745,3820,3820,3820,3820,0
|
|
20230703,173200,4529147745,3820,3820,3820,3820,0
|
|
20230703,173100,4529147745,3820,3820,3820,3820,0
|
|
20230703,173000,4529147745,3820,3820,3820,3820,0
|
|
20230703,172900,4529147745,3820,3820,3820,3820,0
|
|
20230703,172800,4529147745,3820,3820,3820,3820,0
|
|
20230703,172700,4529147745,3820,3820,3820,3820,0
|
|
20230703,172600,4529147745,3820,3820,3820,3820,0
|
|
20230703,172500,4529147745,3820,3820,3820,3820,0
|
|
20230703,172400,4529147745,3820,3820,3820,3820,0
|
|
20230703,172300,4529147745,3820,3820,3820,3820,0
|
|
20230703,172200,4529147745,3820,3820,3820,3820,0
|
|
20230703,172100,4529147745,3820,3820,3820,3820,0
|
|
20230703,172000,4529147745,3820,3820,3820,3820,0
|
|
20230703,171900,4529147745,3820,3820,3820,3820,0
|
|
20230703,171800,4529147745,3820,3820,3820,3820,0
|
|
20230703,171700,4529147745,3820,3820,3820,3820,0
|
|
20230703,171600,4529147745,3820,3820,3820,3820,0
|
|
20230703,171500,4529147745,3820,3820,3820,3820,0
|
|
20230703,171400,4529147745,3820,3820,3820,3820,16836
|
|
20230703,171300,4529147745,3820,3820,3820,3820,0
|
|
20230703,171200,4529147745,3820,3820,3820,3820,0
|
|
20230703,171100,4529147745,3820,3820,3820,3820,0
|
|
20230703,171000,4529147745,3820,3820,3820,3820,0
|
|
20230703,170900,4529147745,3820,3820,3820,3820,0
|
|
20230703,170800,4529147745,3820,3820,3820,3820,0
|
|
20230703,170700,4529147745,3820,3820,3820,3820,0
|
|
20230703,170600,4529147745,3820,3820,3820,3820,0
|
|
20230703,170500,4529147745,3820,3820,3820,3820,0
|
|
20230703,170400,4529147745,3820,3820,3820,3820,0
|
|
20230703,170300,4529147745,3820,3820,3820,3820,0
|
|
20230703,170200,4529147745,3820,3820,3820,3820,0
|
|
20230703,170100,4529147745,3820,3820,3820,3820,0
|
|
20230703,170000,4529147745,3820,3820,3820,3820,0
|
|
20230703,165900,4529147745,3820,3820,3820,3820,0
|
|
20230703,165800,4529147745,3820,3820,3820,3820,0
|
|
20230703,165700,4529147745,3820,3820,3820,3820,0
|
|
20230703,165600,4529147745,3820,3820,3820,3820,0
|
|
20230703,165500,4529147745,3820,3820,3820,3820,0
|
|
20230703,165400,4529147745,3820,3820,3820,3820,0
|
|
20230703,165300,4529147745,3820,3820,3820,3820,0
|
|
20230703,165200,4529147745,3820,3820,3820,3820,0
|
|
20230703,165100,4529147745,3820,3820,3820,3820,0
|
|
20230703,165000,4529147745,3820,3820,3820,3820,0
|
|
20230703,164900,4529147745,3820,3820,3820,3820,0
|
|
20230703,164800,4529147745,3820,3820,3820,3820,0
|
|
20230703,164700,4529147745,3820,3820,3820,3820,0
|
|
20230703,164600,4529147745,3820,3820,3820,3820,0
|
|
20230703,164500,4529147745,3820,3820,3820,3820,0
|
|
20230703,164400,4529147745,3820,3820,3820,3820,16836
|
|
20230703,164300,4529147745,3820,3820,3820,3820,0
|
|
20230703,164200,4529147745,3820,3820,3820,3820,0
|
|
20230703,164100,4529147745,3820,3820,3820,3820,0
|
|
20230703,164000,4529147745,3820,3820,3820,3820,0
|
|
20230703,163900,4529147745,3820,3820,3820,3820,0
|
|
20230703,163800,4529147745,3820,3820,3820,3820,0
|
|
20230703,163700,4529147745,3820,3820,3820,3820,0
|
|
20230703,163600,4529147745,3820,3820,3820,3820,0
|
|
20230703,163500,4529147745,3820,3820,3820,3820,0
|
|
20230703,163400,4529147745,3820,3820,3820,3820,0
|
|
20230703,163300,4529147745,3820,3820,3820,3820,0
|
|
20230703,163200,4529147745,3820,3820,3820,3820,0
|
|
20230703,163100,4529147745,3820,3820,3820,3820,0
|
|
20230703,163000,4529147745,3820,3820,3820,3820,0
|
|
20230703,162900,4529147745,3820,3820,3820,3820,0
|
|
20230703,162800,4529147745,3820,3820,3820,3820,0
|
|
20230703,162700,4529147745,3820,3820,3820,3820,0
|
|
20230703,162600,4529147745,3820,3820,3820,3820,0
|
|
20230703,162500,4529147745,3820,3820,3820,3820,0
|
|
20230703,162400,4529147745,3820,3820,3820,3820,0
|
|
20230703,162300,4529147745,3820,3820,3820,3820,0
|
|
20230703,162200,4529147745,3820,3820,3820,3820,0
|
|
20230703,162100,4529147745,3820,3820,3820,3820,0
|
|
20230703,162000,4529147745,3820,3820,3820,3820,0
|
|
20230703,161900,4529147745,3820,3820,3820,3820,0
|
|
20230703,161800,4529147745,3820,3820,3820,3820,0
|
|
20230703,161700,4529147745,3820,3820,3820,3820,0
|
|
20230703,161600,4529147745,3820,3820,3820,3820,0
|
|
20230703,161500,4529147745,3820,3820,3820,3820,0
|
|
20230703,161400,4529147745,3820,3820,3820,3820,16836
|
|
20230703,161300,4529147745,3820,3820,3820,3820,0
|
|
20230703,161200,4529147745,3820,3820,3820,3820,0
|
|
20230703,161100,4529147745,3820,3820,3820,3820,0
|
|
20230703,161000,4529147745,3820,3820,3820,3820,0
|
|
20230703,160900,4529147745,3820,3820,3820,3820,0
|
|
20230703,160800,4529147745,3820,3820,3820,3820,0
|
|
20230703,160700,4529147745,3820,3820,3820,3820,0
|
|
20230703,160600,4529147745,3820,3820,3820,3820,0
|
|
20230703,160500,4529147745,3820,3820,3820,3820,0
|
|
20230703,160400,4529147745,3820,3820,3820,3820,0
|
|
20230703,160300,4529147745,3820,3820,3820,3820,0
|
|
20230703,160200,4529147745,3820,3820,3820,3820,0
|
|
20230703,160100,4529147745,3820,3820,3820,3820,0
|
|
20230703,160000,4529147745,3820,3820,3820,3820,0
|
|
20230703,155900,4529147745,3820,3820,3820,3820,0
|
|
20230703,155800,4529147745,3820,3820,3820,3820,0
|
|
20230703,155700,4529147745,3820,3820,3820,3820,0
|
|
20230703,155600,4529147745,3820,3820,3820,3820,0
|
|
20230703,155500,4529147745,3820,3820,3820,3820,0
|
|
20230703,155400,4529147745,3820,3820,3820,3820,0
|
|
20230703,155300,4529147745,3820,3820,3820,3820,0
|
|
20230703,155200,4529147745,3820,3820,3820,3820,0
|
|
20230703,155100,4529147745,3820,3820,3820,3820,0
|
|
20230703,155000,4529147745,3820,3820,3820,3820,0
|
|
20230703,154900,4529147745,3820,3820,3820,3820,0
|
|
20230703,154800,4529147745,3820,3820,3820,3820,0
|
|
20230703,154700,4529147745,3820,3820,3820,3820,0
|
|
20230703,154600,4529147745,3820,3820,3820,3820,0
|
|
20230703,154500,4529147745,3820,3820,3820,3820,0
|
|
20230703,154400,4529147745,3820,3820,3820,3820,16836
|
|
20230703,154300,4529147745,3820,3820,3820,3820,0
|
|
20230703,154200,4529147745,3820,3820,3820,3820,0
|
|
20230703,154100,4529147745,3820,3820,3820,3820,0
|
|
20230703,154000,4529147745,3820,3820,3820,3820,0
|
|
20230703,153900,4529147745,3820,3820,3820,3820,0
|
|
20230703,153800,4529147745,3820,3820,3820,3820,0
|
|
20230703,153700,4529147745,3820,3820,3820,3820,0
|
|
20230703,153600,4529147745,3820,3820,3820,3820,0
|
|
20230703,153500,4529147745,3820,3820,3820,3820,0
|
|
20230703,153400,4529147745,3820,3820,3820,3820,0
|
|
20230703,153300,4529147745,3820,3820,3820,3820,0
|
|
20230703,153200,4529147745,3820,3820,3820,3820,0
|
|
20230703,153100,4529147745,3820,3820,3820,3820,0
|
|
20230703,153000,4529147745,3820,3820,3820,3820,16836
|
|
20230703,152900,4464834225,3820,3820,3820,3820,0
|
|
20230703,152800,4464834225,3820,3820,3820,3820,0
|
|
20230703,152700,4464834225,3820,3820,3820,3820,0
|
|
20230703,152600,4464834225,3820,3820,3820,3820,0
|
|
20230703,152500,4464834225,3820,3820,3820,3820,0
|
|
20230703,152400,4464834225,3820,3820,3820,3820,0
|
|
20230703,152300,4464834225,3820,3820,3820,3820,0
|
|
20230703,152200,4464834225,3820,3820,3820,3820,0
|
|
20230703,152100,4464834225,3820,3820,3820,3820,0
|
|
20230703,152000,4464834225,3820,3820,3820,3820,0
|
|
20230703,151900,4464834225,3820,3815,3820,3815,9696
|
|
20230703,151800,4427807415,3815,3815,3815,3815,920
|
|
20230703,151700,4424297615,3820,3815,3820,3815,278
|
|
20230703,151600,4423236945,3815,3815,3815,3815,2000
|
|
20230703,151500,4415606945,3820,3820,3820,3815,3553
|
|
20230703,151400,4402034985,3820,3815,3820,3815,2594
|
|
20230703,151300,4392128185,3815,3815,3815,3815,624
|
|
20230703,151200,4389747625,3820,3820,3820,3820,313
|
|
20230703,151100,4388551965,3815,3815,3820,3815,132
|
|
20230703,151000,4388047885,3815,3820,3820,3815,2091
|
|
20230703,150900,4380070215,3815,3815,3815,3815,2927
|
|
20230703,150800,4368903710,3820,3820,3820,3820,10
|
|
20230703,150700,4368865510,3815,3815,3815,3815,18
|
|
20230703,150600,4368796840,3815,3815,3815,3815,5
|
|
20230703,150500,4368777765,3815,3815,3815,3815,63
|
|
20230703,150400,4368537420,3815,3815,3815,3815,69
|
|
20230703,150300,4368274185,3820,3820,3820,3815,858
|
|
20230703,150200,4365000125,3820,3815,3820,3815,269
|
|
20230703,150100,4363973885,3815,3815,3820,3815,3213
|
|
20230703,150000,4351716190,3820,3815,3820,3815,241
|
|
20230703,145900,4350796275,3815,3815,3815,3815,27
|
|
20230703,145800,4350693270,3815,3815,3815,3815,21
|
|
20230703,145700,4350613155,3815,3815,3815,3815,1
|
|
20230703,145600,4350609340,3820,3815,3820,3815,132
|
|
20230703,145500,4350105255,3820,3815,3820,3815,206
|
|
20230703,145400,4349318360,3815,3815,3815,3815,100
|
|
20230703,145300,4348936860,3820,3815,3820,3815,17
|
|
20230703,145200,4348871925,3820,3820,3820,3820,5
|
|
20230703,145100,4348852825,3820,3820,3820,3820,103
|
|
20230703,145000,4348459365,3820,3815,3820,3815,370
|
|
20230703,144900,4347047215,3815,3815,3815,3815,7
|
|
20230703,144800,4347020510,3820,3820,3820,3820,500
|
|
20230703,144700,4345110510,3820,3820,3820,3820,21
|
|
20230703,144600,4345030290,3820,3820,3820,3820,0
|
|
20230703,144500,4345030290,3820,3820,3820,3820,1
|
|
20230703,144400,4345026470,3820,3820,3820,3820,156
|
|
20230703,144300,4344430550,3820,3815,3820,3815,686
|
|
20230703,144200,4341812990,3815,3815,3815,3815,720
|
|
20230703,144100,4339066190,3820,3820,3820,3820,161
|
|
20230703,144000,4338451170,3820,3820,3820,3820,0
|
|
20230703,143900,4338451170,3820,3820,3820,3820,0
|
|
20230703,143800,4338451170,3820,3820,3820,3820,0
|
|
20230703,143700,4338451170,3820,3820,3825,3820,1251
|
|
20230703,143600,4333672050,3820,3815,3820,3815,5474
|
|
20230703,143500,4312781385,3815,3815,3815,3815,1
|
|
20230703,143400,4312777570,3815,3815,3815,3815,10
|
|
20230703,143300,4312739420,3815,3815,3815,3815,9
|
|
20230703,143200,4312705085,3815,3815,3815,3815,1
|
|
20230703,143100,4312701270,3815,3815,3815,3810,160
|
|
20230703,143000,4312091120,3815,3815,3815,3815,53
|
|
20230703,142900,4311888925,3810,3810,3810,3810,0
|
|
20230703,142800,4311888925,3810,3815,3815,3810,3
|
|
20230703,142700,4311877485,3815,3815,3815,3815,310
|
|
20230703,142600,4310694835,3815,3815,3815,3815,0
|
|
20230703,142500,4310694835,3815,3815,3815,3815,1168
|
|
20230703,142400,4306238915,3815,3815,3815,3815,0
|
|
20230703,142300,4306238915,3815,3815,3815,3815,2319
|
|
20230703,142200,4297391930,3810,3810,3810,3810,1
|
|
20230703,142100,4297388120,3810,3810,3810,3810,630
|
|
20230703,142000,4294987820,3815,3810,3815,3810,100
|
|
20230703,141900,4294606700,3810,3810,3810,3810,0
|
|
20230703,141800,4294606700,3810,3810,3810,3810,0
|
|
20230703,141700,4294606700,3810,3810,3810,3810,18
|
|
20230703,141600,4294538120,3815,3810,3815,3810,253
|
|
20230703,141500,4293574185,3815,3815,3815,3810,39
|
|
20230703,141400,4293425450,3815,3820,3820,3815,209
|
|
20230703,141300,4292628105,3815,3815,3815,3815,199
|
|
20230703,141200,4291868920,3815,3815,3820,3815,143
|
|
20230703,141100,4291323370,3815,3815,3815,3815,475
|
|
20230703,141000,4289511245,3815,3815,3815,3815,19
|
|
20230703,140900,4289438760,3815,3815,3820,3815,160
|
|
20230703,140800,4288828260,3815,3815,3815,3815,20
|
|
20230703,140700,4288751960,3815,3820,3820,3815,102
|
|
20230703,140600,4288362820,3820,3820,3820,3820,116
|
|
20230703,140500,4287919700,3820,3820,3820,3820,925
|
|
20230703,140400,4284386200,3820,3820,3820,3820,2159
|
|
20230703,140300,4276138820,3820,3820,3820,3820,271
|
|
20230703,140200,4275103600,3820,3820,3820,3815,196
|
|
20230703,140100,4274355725,3820,3820,3820,3820,0
|
|
20230703,140000,4274355725,3820,3820,3820,3820,0
|
|
20230703,135900,4274355725,3820,3820,3820,3820,1
|
|
20230703,135800,4274351905,3815,3820,3820,3815,66
|
|
20230703,135700,4274100035,3820,3820,3820,3820,2
|
|
20230703,135600,4274092395,3815,3815,3815,3815,0
|
|
20230703,135500,4274092395,3815,3815,3815,3815,267
|
|
20230703,135400,4273073790,3815,3815,3815,3815,0
|
|
20230703,135300,4273073790,3815,3815,3815,3815,657
|
|
20230703,135200,4270567335,3810,3815,3815,3810,201
|
|
20230703,135100,4269801320,3815,3815,3815,3815,0
|
|
20230703,135000,4269801320,3815,3815,3815,3815,10
|
|
20230703,134900,4269763170,3810,3810,3810,3810,0
|
|
20230703,134800,4269763170,3810,3810,3810,3810,1680
|
|
20230703,134700,4263362370,3810,3810,3820,3810,75
|
|
20230703,134600,4263076600,3810,3815,3815,3810,2509
|
|
20230703,134500,4253513980,3815,3820,3820,3815,839
|
|
20230703,134400,4250311870,3825,3825,3825,3825,1
|
|
20230703,134300,4250308045,3820,3820,3820,3820,0
|
|
20230703,134200,4250308045,3820,3820,3820,3820,0
|
|
20230703,134100,4250308045,3820,3820,3820,3820,320
|
|
20230703,134000,4249085645,3825,3825,3825,3825,35
|
|
20230703,133900,4248951770,3825,3820,3825,3820,1038
|
|
20230703,133800,4244986420,3820,3820,3820,3820,1000
|
|
20230703,133700,4241166420,3820,3820,3820,3820,130
|
|
20230703,133600,4240669820,3815,3815,3815,3815,70
|
|
20230703,133500,4240402770,3815,3810,3815,3810,262
|
|
20230703,133400,4239404450,3815,3810,3815,3810,967
|
|
20230703,133300,4235715995,3810,3810,3810,3810,0
|
|
20230703,133200,4235715995,3810,3820,3820,3810,10
|
|
20230703,133100,4235677805,3820,3810,3820,3810,612
|
|
20230703,133000,4233345085,3820,3820,3820,3820,152
|
|
20230703,132900,4232764445,3820,3820,3820,3820,1
|
|
20230703,132800,4232760625,3815,3810,3815,3810,737
|
|
20230703,132700,4229949030,3815,3810,3815,3810,2
|
|
20230703,132600,4229941405,3810,3810,3810,3810,120
|
|
20230703,132500,4229484205,3805,3810,3810,3805,2400
|
|
20230703,132400,4220352100,3810,3810,3810,3810,0
|
|
20230703,132300,4220352100,3810,3810,3810,3810,539
|
|
20230703,132200,4218298510,3810,3810,3810,3810,0
|
|
20230703,132100,4218298510,3810,3810,3810,3810,446
|
|
20230703,132000,4216599250,3815,3810,3815,3805,1665
|
|
20230703,131900,4210258390,3810,3810,3810,3810,303
|
|
20230703,131800,4209103960,3810,3810,3810,3810,795
|
|
20230703,131700,4206075010,3810,3810,3810,3810,823
|
|
20230703,131600,4202939380,3810,3810,3810,3810,131
|
|
20230703,131500,4202440270,3810,3810,3810,3810,2111
|
|
20230703,131400,4194397360,3810,3810,3815,3810,983
|
|
20230703,131300,4190651980,3810,3815,3815,3810,4026
|
|
20230703,131200,4175307740,3815,3815,3815,3815,176
|
|
20230703,131100,4174636300,3815,3820,3820,3815,2
|
|
20230703,131000,4174628665,3815,3815,3815,3815,1156
|
|
20230703,130900,4170218525,3815,3815,3815,3815,0
|
|
20230703,130800,4170218525,3815,3815,3815,3815,13
|
|
20230703,130700,4170168930,3815,3815,3815,3815,18
|
|
20230703,130600,4170100260,3815,3815,3815,3815,266
|
|
20230703,130500,4169085470,3815,3815,3815,3815,91
|
|
20230703,130400,4168738305,3815,3820,3820,3815,652
|
|
20230703,130300,4166250175,3820,3820,3820,3820,2
|
|
20230703,130200,4166242535,3820,3820,3820,3820,0
|
|
20230703,130100,4166242535,3820,3820,3820,3820,10
|
|
20230703,130000,4166204335,3820,3820,3820,3820,50
|
|
20230703,125900,4166013335,3815,3815,3815,3815,435
|
|
20230703,125800,4164353810,3815,3815,3815,3815,473
|
|
20230703,125700,4162549315,3815,3815,3820,3815,5924
|
|
20230703,125600,4139949250,3820,3820,3820,3820,100
|
|
20230703,125500,4139567250,3820,3820,3820,3820,200
|
|
20230703,125400,4138803250,3820,3815,3820,3815,14
|
|
20230703,125300,4138749790,3815,3815,3815,3815,0
|
|
20230703,125200,4138749790,3815,3825,3825,3815,11
|
|
20230703,125100,4138707815,3820,3820,3820,3820,0
|
|
20230703,125000,4138707815,3820,3820,3820,3820,934
|
|
20230703,124900,4135139935,3820,3820,3820,3820,48
|
|
20230703,124800,4134956575,3820,3820,3820,3820,54
|
|
20230703,124700,4134750295,3820,3820,3820,3820,1611
|
|
20230703,124600,4128596275,3825,3825,3825,3825,0
|
|
20230703,124500,4128596275,3825,3825,3825,3825,1079
|
|
20230703,124400,4124469100,3825,3825,3825,3825,601
|
|
20230703,124300,4122170275,3820,3820,3820,3820,11
|
|
20230703,124200,4122128255,3825,3815,3825,3815,211
|
|
20230703,124100,4121323280,3820,3820,3820,3820,428
|
|
20230703,124000,4119688320,3820,3820,3820,3820,9
|
|
20230703,123900,4119653940,3820,3820,3820,3820,93
|
|
20230703,123800,4119298680,3815,3815,3815,3815,0
|
|
20230703,123700,4119298680,3815,3815,3815,3815,846
|
|
20230703,123600,4116071190,3820,3815,3820,3815,7
|
|
20230703,123500,4116044465,3820,3815,3820,3815,1257
|
|
20230703,123400,4111248725,3820,3820,3820,3820,6
|
|
20230703,123300,4111225805,3815,3820,3820,3815,18
|
|
20230703,123200,4111157120,3820,3820,3820,3820,78
|
|
20230703,123100,4110859160,3820,3820,3820,3820,72
|
|
20230703,123000,4110584120,3820,3815,3820,3815,100
|
|
20230703,122900,4110202370,3815,3815,3815,3815,2
|
|
20230703,122800,4110194740,3815,3815,3815,3815,125
|
|
20230703,122700,4109717865,3815,3815,3815,3815,520
|
|
20230703,122600,4107734065,3820,3820,3820,3820,412
|
|
20230703,122500,4106160225,3820,3825,3825,3820,254
|
|
20230703,122400,4105189940,3820,3820,3825,3820,266
|
|
20230703,122300,4104172820,3820,3825,3825,3820,18
|
|
20230703,122200,4104103990,3820,3825,3825,3820,22
|
|
20230703,122100,4104019930,3820,3820,3820,3820,254
|
|
20230703,122000,4103049650,3820,3820,3820,3820,317
|
|
20230703,121900,4101838710,3820,3815,3820,3815,360
|
|
20230703,121800,4100465290,3815,3815,3815,3815,0
|
|
20230703,121700,4100465290,3815,3815,3815,3815,13
|
|
20230703,121600,4100415695,3815,3815,3815,3815,48
|
|
20230703,121500,4100232575,3825,3815,3825,3815,524
|
|
20230703,121400,4098233315,3815,3820,3820,3815,410
|
|
20230703,121300,4096668615,3825,3820,3825,3820,42
|
|
20230703,121200,4096508065,3820,3820,3820,3820,0
|
|
20230703,121100,4096508065,3820,3820,3820,3820,245
|
|
20230703,121000,4095572165,3820,3820,3820,3820,200
|
|
20230703,120900,4094808165,3820,3820,3820,3820,366
|
|
20230703,120800,4093410045,3820,3820,3820,3820,6
|
|
20230703,120700,4093387125,3825,3825,3825,3825,100
|
|
20230703,120600,4093004625,3825,3825,3825,3825,0
|
|
20230703,120500,4093004625,3825,3825,3825,3825,93
|
|
20230703,120400,4092648900,3825,3820,3825,3820,58
|
|
20230703,120300,4092427330,3820,3810,3820,3810,1555
|
|
20230703,120200,4086487340,3810,3810,3810,3810,565
|
|
20230703,120100,4084334690,3810,3815,3815,3810,127
|
|
20230703,120000,4083850705,3815,3815,3815,3815,14
|
|
20230703,115900,4083797295,3820,3820,3820,3820,0
|
|
20230703,115800,4083797295,3820,3820,3820,3820,0
|
|
20230703,115700,4083797295,3820,3815,3820,3815,42
|
|
20230703,115600,4083637050,3810,3810,3810,3810,7
|
|
20230703,115500,4083610380,3815,3810,3815,3810,844
|
|
20230703,115400,4080394650,3810,3815,3815,3810,1561
|
|
20230703,115300,4074447145,3815,3815,3815,3810,805
|
|
20230703,115200,4071379865,3815,3815,3815,3815,6
|
|
20230703,115100,4071356975,3810,3810,3810,3810,0
|
|
20230703,115000,4071356975,3810,3815,3815,3810,1334
|
|
20230703,114900,4066269435,3815,3815,3820,3810,1425
|
|
20230703,114800,4060833115,3815,3810,3815,3810,140
|
|
20230703,114700,4060299465,3810,3810,3815,3810,644
|
|
20230703,114600,4057845800,3815,3815,3815,3815,936
|
|
20230703,114500,4054274960,3820,3820,3820,3820,50
|
|
20230703,114400,4054083960,3815,3815,3815,3815,0
|
|
20230703,114300,4054083960,3815,3820,3820,3815,131
|
|
20230703,114200,4053584165,3820,3815,3820,3815,866
|
|
20230703,114100,4050279825,3815,3815,3815,3815,0
|
|
20230703,114000,4050279825,3815,3815,3815,3815,276
|
|
20230703,113900,4049226885,3815,3815,3815,3815,1005
|
|
20230703,113800,4045392810,3820,3820,3820,3820,1
|
|
20230703,113700,4045388990,3820,3820,3820,3820,5
|
|
20230703,113600,4045369890,3820,3820,3820,3820,400
|
|
20230703,113500,4043841890,3815,3815,3815,3815,303
|
|
20230703,113400,4042685945,3815,3820,3825,3815,1562
|
|
20230703,113300,4036724140,3820,3815,3820,3815,435
|
|
20230703,113200,4035064440,3820,3820,3820,3815,280
|
|
20230703,113100,4033994885,3815,3820,3820,3815,210
|
|
20230703,113000,4033193060,3820,3820,3820,3820,15
|
|
20230703,112900,4033135760,3820,3820,3835,3810,6693
|
|
20230703,112800,4007506715,3820,3820,3820,3820,0
|
|
20230703,112700,4007506715,3820,3835,3835,3820,16
|
|
20230703,112600,4007445580,3820,3830,3835,3820,3538
|
|
20230703,112500,3993923880,3830,3835,3835,3830,732
|
|
20230703,112400,3991120315,3825,3825,3825,3825,556
|
|
20230703,112300,3988993615,3825,3825,3825,3825,202
|
|
20230703,112200,3988220965,3825,3815,3825,3815,1309
|
|
20230703,112100,3983226215,3810,3805,3815,3805,1527
|
|
20230703,112000,3977405740,3805,3815,3820,3805,4386
|
|
20230703,111900,3960698325,3815,3810,3815,3810,1391
|
|
20230703,111800,3955398320,3810,3820,3820,3810,1261
|
|
20230703,111700,3950593585,3810,3805,3815,3805,669
|
|
20230703,111600,3948046780,3805,3810,3810,3805,1652
|
|
20230703,111500,3941759230,3810,3815,3820,3805,7396
|
|
20230703,111400,3913570440,3820,3820,3820,3815,141
|
|
20230703,111300,3913032025,3820,3815,3820,3810,1499
|
|
20230703,111200,3907309715,3810,3815,3840,3805,20406
|
|
20230703,111100,3829518135,3820,3815,3825,3815,3788
|
|
20230703,111000,3815060280,3830,3825,3830,3815,33300
|
|
20230703,110900,3687872540,3830,3830,3835,3820,4438
|
|
20230703,110800,3670912105,3840,3840,3840,3820,35059
|
|
20230703,110700,3536941255,3840,3840,3840,3835,1451
|
|
20230703,110600,3531370875,3845,3835,3845,3830,10760
|
|
20230703,110500,3490138130,3835,3840,3850,3835,2564
|
|
20230703,110400,3480298820,3840,3850,3850,3840,446
|
|
20230703,110300,3478585885,3850,3840,3850,3840,1261
|
|
20230703,110200,3473737755,3840,3845,3845,3835,4162
|
|
20230703,110100,3457769945,3845,3850,3850,3835,7662
|
|
20230703,110000,3428330025,3850,3850,3855,3850,1202
|
|
20230703,105900,3423702315,3850,3855,3865,3850,405
|
|
20230703,105800,3422139875,3870,3845,3880,3840,6648
|
|
20230703,105700,3396570525,3850,3875,3875,3840,19618
|
|
20230703,105600,3320871040,3875,3880,3880,3875,1079
|
|
20230703,105500,3316688990,3875,3875,3880,3870,1694
|
|
20230703,105400,3310123290,3880,3875,3880,3875,2371
|
|
20230703,105300,3300931045,3875,3875,3880,3875,2553
|
|
20230703,105200,3291033990,3875,3860,3885,3855,4332
|
|
20230703,105100,3274242675,3860,3850,3860,3850,1155
|
|
20230703,105000,3269787545,3850,3840,3855,3840,1890
|
|
20230703,104900,3262514570,3840,3865,3870,3835,18513
|
|
20230703,104800,3191164810,3860,3860,3875,3820,42583
|
|
20230703,104700,3027421175,3860,3880,3890,3855,37466
|
|
20230703,104600,2882405055,3880,3905,3910,3875,45824
|
|
20230703,104500,2704365185,3910,3960,3970,3905,53808
|
|
20230703,104400,2492439700,3960,3945,3995,3945,60206
|
|
20230703,104300,2252988935,3945,3955,4010,3945,149142
|
|
20230703,104200,1659646535,3960,3935,4020,3895,204518
|
|
20230703,104100,849108375,3940,3840,3995,3825,166962
|
|
20230703,104000,189390510,3825,3830,3845,3825,2704
|
|
20230703,103900,179012740,3795,3790,3840,3790,14149
|
|
20230703,103800,125069790,3785,3785,3785,3785,277
|
|
20230703,103700,124021345,3785,3785,3785,3785,323
|
|
20230703,103600,122798790,3785,3785,3785,3785,100
|
|
20230703,103500,122420290,3785,3785,3785,3785,78
|
|
20230703,103400,122125060,3785,3785,3785,3785,0
|
|
20230703,103300,122125060,3785,3790,3790,3785,260
|
|
20230703,103200,121139750,3785,3785,3785,3785,129
|
|
20230703,103100,120651485,3785,3785,3785,3785,18
|
|
20230703,103000,120583355,3785,3785,3785,3785,3
|
|
20230703,102900,120572000,3785,3785,3785,3785,0
|
|
20230703,102800,120572000,3785,3785,3785,3785,18
|
|
20230703,102700,120503870,3785,3785,3785,3785,3
|
|
20230703,102600,120492515,3785,3785,3785,3785,2
|
|
20230703,102500,120484945,3785,3785,3785,3785,18
|
|
20230703,102400,120416815,3785,3790,3790,3785,995
|
|
20230703,102300,116645780,3790,3790,3790,3790,3
|
|
20230703,102200,116634410,3785,3785,3785,3785,0
|
|
20230703,102100,116634410,3785,3785,3785,3785,18
|
|
20230703,102000,116566280,3785,3785,3785,3785,3
|
|
20230703,101900,116554925,3785,3785,3785,3785,0
|
|
20230703,101800,116554925,3785,3785,3785,3785,0
|
|
20230703,101700,116554925,3785,3785,3785,3785,2021
|
|
20230703,101600,108905440,3785,3790,3790,3785,4
|
|
20230703,101500,108890295,3790,3785,3790,3785,124
|
|
20230703,101400,108420880,3790,3790,3790,3790,1667
|
|
20230703,101300,102102950,3790,3790,3790,3790,21
|
|
20230703,101200,102023360,3795,3800,3800,3795,381
|
|
20230703,101100,100575715,3795,3795,3795,3795,69
|
|
20230703,101000,100313860,3790,3790,3790,3790,29
|
|
20230703,100900,100203950,3790,3790,3790,3790,21
|
|
20230703,100800,100124360,3790,3790,3790,3790,15
|
|
20230703,100700,100067510,3800,3800,3800,3800,5
|
|
20230703,100600,100048510,3790,3795,3795,3790,624
|
|
20230703,100500,97680445,3790,3790,3790,3790,204
|
|
20230703,100400,96907285,3790,3790,3790,3790,100
|
|
20230703,100300,96528285,3790,3790,3790,3790,0
|
|
20230703,100200,96528285,3790,3790,3790,3790,35
|
|
20230703,100100,96395635,3790,3790,3790,3790,1500
|
|
20230703,100000,90710635,3795,3795,3795,3795,114
|
|
20230703,095900,90278005,3795,3795,3795,3795,210
|
|
20230703,095800,89481055,3795,3795,3795,3795,1623
|
|
20230703,095700,83321770,3790,3790,3790,3790,1
|
|
20230703,095600,83317980,3790,3790,3790,3790,92
|
|
20230703,095500,82969300,3790,3790,3790,3790,273
|
|
20230703,095400,81934630,3790,3790,3790,3790,0
|
|
20230703,095300,81934630,3790,3790,3790,3790,63
|
|
20230703,095200,81695860,3790,3785,3790,3785,118
|
|
20230703,095100,81248730,3785,3785,3785,3785,0
|
|
20230703,095000,81248730,3785,3785,3785,3785,0
|
|
20230703,094900,81248730,3785,3785,3785,3785,345
|
|
20230703,094800,79942905,3785,3790,3790,3785,1900
|
|
20230703,094700,72743905,3785,3785,3785,3785,103
|
|
20230703,094600,72354050,3785,3790,3790,3785,1418
|
|
20230703,094500,66979920,3790,3785,3790,3785,9
|
|
20230703,094400,66945825,3785,3785,3785,3785,38
|
|
20230703,094300,66801995,3785,3785,3785,3785,21
|
|
20230703,094200,66722510,3785,3785,3785,3785,3
|
|
20230703,094100,66711155,3785,3785,3785,3785,146
|
|
20230703,094000,66158545,3785,3790,3790,3785,613
|
|
20230703,093900,63835550,3790,3790,3790,3790,3
|
|
20230703,093800,63824180,3790,3790,3790,3790,57
|
|
20230703,093700,63608150,3805,3790,3805,3790,202
|
|
20230703,093600,62842540,3790,3800,3800,3790,324
|
|
20230703,093500,61613070,3800,3805,3805,3800,48
|
|
20230703,093400,61430535,3805,3800,3805,3800,7
|
|
20230703,093300,61403925,3805,3805,3805,3805,329
|
|
20230703,093200,60152080,3810,3810,3810,3810,2
|
|
20230703,093100,60144460,3810,3810,3810,3795,12
|
|
20230703,093000,60098890,3800,3800,3800,3800,0
|
|
20230703,092900,60098890,3800,3810,3815,3800,3
|
|
20230703,092800,60087465,3815,3815,3815,3815,0
|
|
20230703,092700,60087465,3815,3795,3815,3795,52
|
|
20230703,092600,59889105,3815,3805,3815,3805,396
|
|
20230703,092500,58380855,3800,3800,3800,3800,400
|
|
20230703,092400,56860855,3805,3800,3810,3800,466
|
|
20230703,092300,55089740,3800,3800,3800,3800,263
|
|
20230703,092200,54090340,3800,3800,3800,3800,500
|
|
20230703,092100,52190340,3800,3800,3800,3800,0
|
|
20230703,092000,52190340,3800,3800,3800,3800,0
|
|
20230703,091900,52190340,3800,3800,3800,3795,205
|
|
20230703,091800,51411485,3800,3800,3800,3800,29
|
|
20230703,091700,51301285,3800,3800,3800,3795,711
|
|
20230703,091600,48599540,3800,3795,3800,3795,3214
|
|
20230703,091500,36395770,3790,3785,3790,3785,913
|
|
20230703,091400,32935970,3785,3785,3785,3785,10
|
|
20230703,091300,32898120,3785,3785,3785,3785,2
|
|
20230703,091200,32890550,3780,3785,3785,3780,1104
|
|
20230703,091100,28714765,3770,3790,3790,3770,2575
|
|
20230703,091000,19006315,3790,3790,3790,3790,75
|
|
20230703,090900,18722065,3795,3795,3795,3795,0
|
|
20230703,090800,18722065,3795,3795,3795,3795,0
|
|
20230703,090700,18722065,3795,3795,3795,3795,0
|
|
20230703,090600,18722065,3795,3775,3795,3775,151
|
|
20230703,090500,18152020,3775,3775,3775,3775,200
|
|
20230703,090400,17397020,3785,3785,3785,3785,1495
|
|
20230703,090300,11738445,3785,3765,3785,3765,474
|
|
20230703,090200,9944395,3765,3770,3770,3765,1003
|
|
20230703,090100,6167835,3770,3770,3800,3770,1078
|
|
20230703,090000,2093350,3770,3765,3770,3765,556
|