656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,195300,2829181210,3810,3810,3810,3810,23609
|
|
20230721,195200,2829181210,3810,3810,3810,3810,0
|
|
20230721,195100,2829181210,3810,3810,3810,3810,0
|
|
20230721,195000,2829181210,3810,3810,3810,3810,0
|
|
20230721,194900,2829181210,3810,3810,3810,3810,0
|
|
20230721,194800,2829181210,3810,3810,3810,3810,0
|
|
20230721,194700,2829181210,3810,3810,3810,3810,0
|
|
20230721,194600,2829181210,3810,3810,3810,3810,0
|
|
20230721,194500,2829181210,3810,3810,3810,3810,0
|
|
20230721,194400,2829181210,3810,3810,3810,3810,0
|
|
20230721,194300,2829181210,3810,3810,3810,3810,0
|
|
20230721,194200,2829181210,3810,3810,3810,3810,0
|
|
20230721,194100,2829181210,3810,3810,3810,3810,0
|
|
20230721,194000,2829181210,3810,3810,3810,3810,0
|
|
20230721,193900,2829181210,3810,3810,3810,3810,0
|
|
20230721,193800,2829181210,3810,3810,3810,3810,0
|
|
20230721,193700,2829181210,3810,3810,3810,3810,0
|
|
20230721,193600,2829181210,3810,3810,3810,3810,0
|
|
20230721,193500,2829181210,3810,3810,3810,3810,0
|
|
20230721,193400,2829181210,3810,3810,3810,3810,0
|
|
20230721,193300,2829181210,3810,3810,3810,3810,0
|
|
20230721,193200,2829181210,3810,3810,3810,3810,0
|
|
20230721,193100,2829181210,3810,3810,3810,3810,0
|
|
20230721,193000,2829181210,3810,3810,3810,3810,0
|
|
20230721,192900,2829181210,3810,3810,3810,3810,0
|
|
20230721,192800,2829181210,3810,3810,3810,3810,0
|
|
20230721,192700,2829181210,3810,3810,3810,3810,0
|
|
20230721,192600,2829181210,3810,3810,3810,3810,0
|
|
20230721,192500,2829181210,3810,3810,3810,3810,0
|
|
20230721,192400,2829181210,3810,3810,3810,3810,0
|
|
20230721,192300,2829181210,3810,3810,3810,3810,23609
|
|
20230721,192200,2829181210,3810,3810,3810,3810,0
|
|
20230721,192100,2829181210,3810,3810,3810,3810,0
|
|
20230721,192000,2829181210,3810,3810,3810,3810,0
|
|
20230721,191900,2829181210,3810,3810,3810,3810,0
|
|
20230721,191800,2829181210,3810,3810,3810,3810,0
|
|
20230721,191700,2829181210,3810,3810,3810,3810,0
|
|
20230721,191600,2829181210,3810,3810,3810,3810,0
|
|
20230721,191500,2829181210,3810,3810,3810,3810,0
|
|
20230721,191400,2829181210,3810,3810,3810,3810,0
|
|
20230721,191300,2829181210,3810,3810,3810,3810,0
|
|
20230721,191200,2829181210,3810,3810,3810,3810,0
|
|
20230721,191100,2829181210,3810,3810,3810,3810,0
|
|
20230721,191000,2829181210,3810,3810,3810,3810,0
|
|
20230721,190900,2829181210,3810,3810,3810,3810,0
|
|
20230721,190800,2829181210,3810,3810,3810,3810,0
|
|
20230721,190700,2829181210,3810,3810,3810,3810,0
|
|
20230721,190600,2829181210,3810,3810,3810,3810,0
|
|
20230721,190500,2829181210,3810,3810,3810,3810,0
|
|
20230721,190400,2829181210,3810,3810,3810,3810,0
|
|
20230721,190300,2829181210,3810,3810,3810,3810,0
|
|
20230721,190200,2829181210,3810,3810,3810,3810,0
|
|
20230721,190100,2829181210,3810,3810,3810,3810,0
|
|
20230721,190000,2829181210,3810,3810,3810,3810,0
|
|
20230721,185900,2829181210,3810,3810,3810,3810,0
|
|
20230721,185800,2829181210,3810,3810,3810,3810,0
|
|
20230721,185700,2829181210,3810,3810,3810,3810,0
|
|
20230721,185600,2829181210,3810,3810,3810,3810,0
|
|
20230721,185500,2829181210,3810,3810,3810,3810,0
|
|
20230721,185400,2829181210,3810,3810,3810,3810,0
|
|
20230721,185300,2829181210,3810,3810,3810,3810,23609
|
|
20230721,185200,2829181210,3810,3810,3810,3810,0
|
|
20230721,185100,2829181210,3810,3810,3810,3810,0
|
|
20230721,185000,2829181210,3810,3810,3810,3810,0
|
|
20230721,184900,2829181210,3810,3810,3810,3810,0
|
|
20230721,184800,2829181210,3810,3810,3810,3810,0
|
|
20230721,184700,2829181210,3810,3810,3810,3810,0
|
|
20230721,184600,2829181210,3810,3810,3810,3810,0
|
|
20230721,184500,2829181210,3810,3810,3810,3810,0
|
|
20230721,184400,2829181210,3810,3810,3810,3810,0
|
|
20230721,184300,2829181210,3810,3810,3810,3810,0
|
|
20230721,184200,2829181210,3810,3810,3810,3810,0
|
|
20230721,184100,2829181210,3810,3810,3810,3810,0
|
|
20230721,184000,2829181210,3810,3810,3810,3810,0
|
|
20230721,183900,2829181210,3810,3810,3810,3810,0
|
|
20230721,183800,2829181210,3810,3810,3810,3810,0
|
|
20230721,183700,2829181210,3810,3810,3810,3810,0
|
|
20230721,183600,2829181210,3810,3810,3810,3810,0
|
|
20230721,183500,2829181210,3810,3810,3810,3810,0
|
|
20230721,183400,2829181210,3810,3810,3810,3810,0
|
|
20230721,183300,2829181210,3810,3810,3810,3810,0
|
|
20230721,183200,2829181210,3810,3810,3810,3810,0
|
|
20230721,183100,2829181210,3810,3810,3810,3810,0
|
|
20230721,183000,2829181210,3810,3810,3810,3810,0
|
|
20230721,182900,2829181210,3810,3810,3810,3810,0
|
|
20230721,182800,2829181210,3810,3810,3810,3810,0
|
|
20230721,182700,2829181210,3810,3810,3810,3810,0
|
|
20230721,182600,2829181210,3810,3810,3810,3810,0
|
|
20230721,182500,2829181210,3810,3810,3810,3810,0
|
|
20230721,182400,2829181210,3810,3810,3810,3810,0
|
|
20230721,182300,2829181210,3810,3810,3810,3810,23609
|
|
20230721,182200,2829181210,3810,3810,3810,3810,0
|
|
20230721,182100,2829181210,3810,3810,3810,3810,0
|
|
20230721,182000,2829181210,3810,3810,3810,3810,0
|
|
20230721,181900,2829181210,3810,3810,3810,3810,0
|
|
20230721,181800,2829181210,3810,3810,3810,3810,0
|
|
20230721,181700,2829181210,3810,3810,3810,3810,0
|
|
20230721,181600,2829181210,3810,3810,3810,3810,0
|
|
20230721,181500,2829181210,3810,3810,3810,3810,0
|
|
20230721,181400,2829181210,3810,3810,3810,3810,0
|
|
20230721,181300,2829181210,3810,3810,3810,3810,0
|
|
20230721,181200,2829181210,3810,3810,3810,3810,0
|
|
20230721,181100,2829181210,3810,3810,3810,3810,0
|
|
20230721,181000,2829181210,3810,3810,3810,3810,0
|
|
20230721,180900,2829181210,3810,3810,3810,3810,0
|
|
20230721,180800,2829181210,3810,3810,3810,3810,0
|
|
20230721,180700,2829181210,3810,3810,3810,3810,0
|
|
20230721,180600,2829181210,3810,3810,3810,3810,0
|
|
20230721,180500,2829181210,3810,3810,3810,3810,0
|
|
20230721,180400,2829181210,3810,3810,3810,3810,0
|
|
20230721,180300,2829181210,3810,3810,3810,3810,0
|
|
20230721,180200,2829181210,3810,3810,3810,3810,0
|
|
20230721,180100,2829181210,3810,3810,3810,3810,0
|
|
20230721,180000,2829181210,3810,3810,3810,3810,0
|
|
20230721,175900,2829181210,3810,3810,3810,3810,0
|
|
20230721,175800,2829181210,3810,3810,3810,3810,0
|
|
20230721,175700,2829181210,3810,3810,3810,3810,0
|
|
20230721,175600,2829181210,3810,3810,3810,3810,0
|
|
20230721,175500,2829181210,3810,3810,3810,3810,0
|
|
20230721,175400,2829181210,3810,3810,3810,3810,0
|
|
20230721,175300,2829181210,3810,3810,3810,3810,23609
|
|
20230721,175200,2829181210,3810,3810,3810,3810,0
|
|
20230721,175100,2829181210,3810,3810,3810,3810,0
|
|
20230721,175000,2829181210,3810,3810,3810,3810,0
|
|
20230721,174900,2829181210,3810,3810,3810,3810,0
|
|
20230721,174800,2829181210,3810,3810,3810,3810,0
|
|
20230721,174700,2829181210,3810,3810,3810,3810,0
|
|
20230721,174600,2829181210,3810,3810,3810,3810,0
|
|
20230721,174500,2829181210,3810,3810,3810,3810,0
|
|
20230721,174400,2829181210,3810,3810,3810,3810,0
|
|
20230721,174300,2829181210,3810,3810,3810,3810,0
|
|
20230721,174200,2829181210,3810,3810,3810,3810,0
|
|
20230721,174100,2829181210,3810,3810,3810,3810,0
|
|
20230721,174000,2829181210,3810,3810,3810,3810,0
|
|
20230721,173900,2829181210,3810,3810,3810,3810,0
|
|
20230721,173800,2829181210,3810,3810,3810,3810,0
|
|
20230721,173700,2829181210,3810,3810,3810,3810,0
|
|
20230721,173600,2829181210,3810,3810,3810,3810,0
|
|
20230721,173500,2829181210,3810,3810,3810,3810,0
|
|
20230721,173400,2829181210,3810,3810,3810,3810,0
|
|
20230721,173300,2829181210,3810,3810,3810,3810,0
|
|
20230721,173200,2829181210,3810,3810,3810,3810,0
|
|
20230721,173100,2829181210,3810,3810,3810,3810,0
|
|
20230721,173000,2829181210,3810,3810,3810,3810,0
|
|
20230721,172900,2829181210,3810,3810,3810,3810,0
|
|
20230721,172800,2829181210,3810,3810,3810,3810,0
|
|
20230721,172700,2829181210,3810,3810,3810,3810,0
|
|
20230721,172600,2829181210,3810,3810,3810,3810,0
|
|
20230721,172500,2829181210,3810,3810,3810,3810,0
|
|
20230721,172400,2829181210,3810,3810,3810,3810,0
|
|
20230721,172300,2829181210,3810,3810,3810,3810,23609
|
|
20230721,172200,2829181210,3810,3810,3810,3810,0
|
|
20230721,172100,2829181210,3810,3810,3810,3810,0
|
|
20230721,172000,2829181210,3810,3810,3810,3810,0
|
|
20230721,171900,2829181210,3810,3810,3810,3810,0
|
|
20230721,171800,2829181210,3810,3810,3810,3810,0
|
|
20230721,171700,2829181210,3810,3810,3810,3810,0
|
|
20230721,171600,2829181210,3810,3810,3810,3810,0
|
|
20230721,171500,2829181210,3810,3810,3810,3810,0
|
|
20230721,171400,2829181210,3810,3810,3810,3810,0
|
|
20230721,171300,2829181210,3810,3810,3810,3810,0
|
|
20230721,171200,2829181210,3810,3810,3810,3810,0
|
|
20230721,171100,2829181210,3810,3810,3810,3810,0
|
|
20230721,171000,2829181210,3810,3810,3810,3810,0
|
|
20230721,170900,2829181210,3810,3810,3810,3810,0
|
|
20230721,170800,2829181210,3810,3810,3810,3810,0
|
|
20230721,170700,2829181210,3810,3810,3810,3810,0
|
|
20230721,170600,2829181210,3810,3810,3810,3810,0
|
|
20230721,170500,2829181210,3810,3810,3810,3810,0
|
|
20230721,170400,2829181210,3810,3810,3810,3810,0
|
|
20230721,170300,2829181210,3810,3810,3810,3810,0
|
|
20230721,170200,2829181210,3810,3810,3810,3810,0
|
|
20230721,170100,2829181210,3810,3810,3810,3810,0
|
|
20230721,170000,2829181210,3810,3810,3810,3810,0
|
|
20230721,165900,2829181210,3810,3810,3810,3810,0
|
|
20230721,165800,2829181210,3810,3810,3810,3810,0
|
|
20230721,165700,2829181210,3810,3810,3810,3810,0
|
|
20230721,165600,2829181210,3810,3810,3810,3810,0
|
|
20230721,165500,2829181210,3810,3810,3810,3810,0
|
|
20230721,165400,2829181210,3810,3810,3810,3810,0
|
|
20230721,165300,2829181210,3810,3810,3810,3810,23609
|
|
20230721,165200,2829181210,3810,3810,3810,3810,0
|
|
20230721,165100,2829181210,3810,3810,3810,3810,0
|
|
20230721,165000,2829181210,3810,3810,3810,3810,0
|
|
20230721,164900,2829181210,3810,3810,3810,3810,0
|
|
20230721,164800,2829181210,3810,3810,3810,3810,0
|
|
20230721,164700,2829181210,3810,3810,3810,3810,0
|
|
20230721,164600,2829181210,3810,3810,3810,3810,0
|
|
20230721,164500,2829181210,3810,3810,3810,3810,0
|
|
20230721,164400,2829181210,3810,3810,3810,3810,0
|
|
20230721,164300,2829181210,3810,3810,3810,3810,0
|
|
20230721,164200,2829181210,3810,3810,3810,3810,0
|
|
20230721,164100,2829181210,3810,3810,3810,3810,0
|
|
20230721,164000,2829181210,3810,3810,3810,3810,0
|
|
20230721,163900,2829181210,3810,3810,3810,3810,0
|
|
20230721,163800,2829181210,3810,3810,3810,3810,0
|
|
20230721,163700,2829181210,3810,3810,3810,3810,0
|
|
20230721,163600,2829181210,3810,3810,3810,3810,0
|
|
20230721,163500,2829181210,3810,3810,3810,3810,0
|
|
20230721,163400,2829181210,3810,3810,3810,3810,0
|
|
20230721,163300,2829181210,3810,3810,3810,3810,0
|
|
20230721,163200,2829181210,3810,3810,3810,3810,0
|
|
20230721,163100,2829181210,3810,3810,3810,3810,0
|
|
20230721,163000,2829181210,3810,3810,3810,3810,0
|
|
20230721,162900,2829181210,3810,3810,3810,3810,0
|
|
20230721,162800,2829181210,3810,3810,3810,3810,0
|
|
20230721,162700,2829181210,3810,3810,3810,3810,0
|
|
20230721,162600,2829181210,3810,3810,3810,3810,0
|
|
20230721,162500,2829181210,3810,3810,3810,3810,0
|
|
20230721,162400,2829181210,3810,3810,3810,3810,0
|
|
20230721,162300,2829181210,3810,3810,3810,3810,23609
|
|
20230721,162200,2829181210,3810,3810,3810,3810,0
|
|
20230721,162100,2829181210,3810,3810,3810,3810,0
|
|
20230721,162000,2829181210,3810,3810,3810,3810,0
|
|
20230721,161900,2829181210,3810,3810,3810,3810,0
|
|
20230721,161800,2829181210,3810,3810,3810,3810,0
|
|
20230721,161700,2829181210,3810,3810,3810,3810,0
|
|
20230721,161600,2829181210,3810,3810,3810,3810,0
|
|
20230721,161500,2829181210,3810,3810,3810,3810,0
|
|
20230721,161400,2829181210,3810,3810,3810,3810,0
|
|
20230721,161300,2829181210,3810,3810,3810,3810,0
|
|
20230721,161200,2829181210,3810,3810,3810,3810,0
|
|
20230721,161100,2829181210,3810,3810,3810,3810,0
|
|
20230721,161000,2829181210,3810,3810,3810,3810,0
|
|
20230721,160900,2829181210,3810,3810,3810,3810,0
|
|
20230721,160800,2829181210,3810,3810,3810,3810,0
|
|
20230721,160700,2829181210,3810,3810,3810,3810,0
|
|
20230721,160600,2829181210,3810,3810,3810,3810,0
|
|
20230721,160500,2829181210,3810,3810,3810,3810,0
|
|
20230721,160400,2829181210,3810,3810,3810,3810,0
|
|
20230721,160300,2829181210,3810,3810,3810,3810,0
|
|
20230721,160200,2829181210,3810,3810,3810,3810,0
|
|
20230721,160100,2829181210,3810,3810,3810,3810,0
|
|
20230721,160000,2829181210,3810,3810,3810,3810,0
|
|
20230721,155900,2829181210,3810,3810,3810,3810,0
|
|
20230721,155800,2829181210,3810,3810,3810,3810,0
|
|
20230721,155700,2829181210,3810,3810,3810,3810,0
|
|
20230721,155600,2829181210,3810,3810,3810,3810,0
|
|
20230721,155500,2829181210,3810,3810,3810,3810,0
|
|
20230721,155400,2829181210,3810,3810,3810,3810,0
|
|
20230721,155300,2829181210,3810,3810,3810,3810,23609
|
|
20230721,155200,2829181210,3810,3810,3810,3810,0
|
|
20230721,155100,2829181210,3810,3810,3810,3810,0
|
|
20230721,155000,2829181210,3810,3810,3810,3810,0
|
|
20230721,154900,2829181210,3810,3810,3810,3810,0
|
|
20230721,154800,2829181210,3810,3810,3810,3810,0
|
|
20230721,154700,2829181210,3810,3810,3810,3810,0
|
|
20230721,154600,2829181210,3810,3810,3810,3810,0
|
|
20230721,154500,2829181210,3810,3810,3810,3810,0
|
|
20230721,154400,2829181210,3810,3810,3810,3810,0
|
|
20230721,154300,2829181210,3810,3810,3810,3810,0
|
|
20230721,154200,2829181210,3810,3810,3810,3810,0
|
|
20230721,154100,2829181210,3810,3810,3810,3810,0
|
|
20230721,154000,2829181210,3810,3810,3810,3810,0
|
|
20230721,153900,2829181210,3810,3810,3810,3810,0
|
|
20230721,153800,2829181210,3810,3810,3810,3810,0
|
|
20230721,153700,2829181210,3810,3810,3810,3810,0
|
|
20230721,153600,2829181210,3810,3810,3810,3810,0
|
|
20230721,153500,2829181210,3810,3810,3810,3810,0
|
|
20230721,153400,2829181210,3810,3810,3810,3810,0
|
|
20230721,153300,2829181210,3810,3810,3810,3810,0
|
|
20230721,153200,2829181210,3810,3810,3810,3810,0
|
|
20230721,153100,2829181210,3810,3810,3810,3810,0
|
|
20230721,153000,2829181210,3810,3810,3810,3810,23609
|
|
20230721,152900,2739230920,3805,3805,3805,3805,0
|
|
20230721,152800,2739230920,3805,3805,3805,3805,0
|
|
20230721,152700,2739230920,3805,3805,3805,3805,0
|
|
20230721,152600,2739230920,3805,3805,3805,3805,0
|
|
20230721,152500,2739230920,3805,3805,3805,3805,0
|
|
20230721,152400,2739230920,3805,3805,3805,3805,0
|
|
20230721,152300,2739230920,3805,3805,3805,3805,0
|
|
20230721,152200,2739230920,3805,3805,3805,3805,0
|
|
20230721,152100,2739230920,3805,3805,3805,3805,0
|
|
20230721,152000,2739230920,3805,3805,3805,3805,0
|
|
20230721,151900,2739230920,3805,3810,3810,3805,4180
|
|
20230721,151800,2723310450,3810,3825,3825,3810,8655
|
|
20230721,151700,2690301340,3825,3820,3825,3820,641
|
|
20230721,151600,2687852015,3815,3815,3825,3815,1275
|
|
20230721,151500,2682987140,3815,3815,3825,3815,4037
|
|
20230721,151400,2667575360,3820,3820,3820,3820,168
|
|
20230721,151300,2666933600,3820,3820,3820,3820,150
|
|
20230721,151200,2666360600,3825,3820,3825,3820,901
|
|
20230721,151100,2662918775,3825,3815,3825,3815,1021
|
|
20230721,151000,2659023570,3815,3820,3820,3815,1093
|
|
20230721,150900,2654848465,3825,3825,3825,3820,691
|
|
20230721,150800,2652206230,3820,3815,3820,3815,287
|
|
20230721,150700,2651109900,3815,3815,3815,3815,2439
|
|
20230721,150600,2641805115,3820,3825,3825,3815,11
|
|
20230721,150500,2641763125,3815,3820,3825,3815,4094
|
|
20230721,150400,2626130355,3820,3825,3825,3820,2661
|
|
20230721,150300,2615957030,3830,3830,3830,3830,27
|
|
20230721,150200,2615853620,3820,3825,3835,3820,5039
|
|
20230721,150100,2596594300,3830,3820,3830,3820,839
|
|
20230721,150000,2593385470,3820,3825,3830,3820,281
|
|
20230721,145900,2592311500,3820,3830,3835,3820,1055
|
|
20230721,145800,2588270855,3830,3830,3835,3830,384
|
|
20230721,145700,2586799935,3835,3825,3835,3825,369
|
|
20230721,145600,2585387235,3820,3820,3825,3820,502
|
|
20230721,145500,2583469585,3825,3825,3825,3825,75
|
|
20230721,145400,2583182710,3820,3825,3825,3820,2
|
|
20230721,145300,2583175065,3820,3825,3825,3820,1108
|
|
20230721,145200,2578938690,3825,3825,3825,3825,1643
|
|
20230721,145100,2572654215,3825,3825,3825,3825,0
|
|
20230721,145000,2572654215,3825,3825,3825,3825,29
|
|
20230721,144900,2572543290,3825,3825,3830,3825,105
|
|
20230721,144800,2572141660,3825,3825,3825,3820,374
|
|
20230721,144700,2570711410,3825,3815,3830,3810,2404
|
|
20230721,144600,2561549445,3810,3820,3820,3810,10978
|
|
20230721,144500,2519672450,3820,3825,3825,3820,1500
|
|
20230721,144400,2513942100,3835,3835,3835,3835,0
|
|
20230721,144300,2513942100,3835,3830,3835,3830,231
|
|
20230721,144200,2513057315,3840,3830,3840,3830,90
|
|
20230721,144100,2512712605,3820,3830,3830,3820,16
|
|
20230721,144000,2512651375,3840,3825,3840,3815,18731
|
|
20230721,143900,2441125670,3840,3835,3840,3825,381
|
|
20230721,143800,2439667140,3825,3835,3835,3825,1698
|
|
20230721,143700,2433170675,3835,3835,3835,3835,9
|
|
20230721,143600,2433136160,3835,3835,3835,3835,145
|
|
20230721,143500,2432580085,3835,3835,3835,3835,71
|
|
20230721,143400,2432307800,3845,3845,3845,3845,0
|
|
20230721,143300,2432307800,3845,3845,3845,3845,1
|
|
20230721,143200,2432303955,3830,3830,3830,3830,2
|
|
20230721,143100,2432296295,3845,3845,3845,3825,317
|
|
20230721,143000,2431077730,3845,3835,3845,3825,1116
|
|
20230721,142900,2426808855,3845,3835,3845,3835,630
|
|
20230721,142800,2424390805,3845,3845,3845,3845,1
|
|
20230721,142700,2424386960,3835,3835,3835,3830,737
|
|
20230721,142600,2421563485,3835,3835,3835,3835,397
|
|
20230721,142500,2420040990,3835,3845,3845,3835,1101
|
|
20230721,142400,2415818500,3845,3845,3845,3845,4
|
|
20230721,142300,2415803120,3845,3845,3845,3845,1
|
|
20230721,142200,2415799275,3835,3840,3840,3835,5286
|
|
20230721,142100,2395522595,3845,3845,3845,3845,5
|
|
20230721,142000,2395503370,3845,3845,3845,3845,1
|
|
20230721,141900,2395499525,3840,3845,3845,3840,1005
|
|
20230721,141800,2391639810,3850,3850,3850,3850,42
|
|
20230721,141700,2391478110,3850,3850,3850,3850,1621
|
|
20230721,141600,2385237260,3850,3850,3850,3850,0
|
|
20230721,141500,2385237260,3850,3850,3850,3850,0
|
|
20230721,141400,2385237260,3850,3850,3850,3850,48
|
|
20230721,141300,2385052460,3850,3840,3850,3835,2122
|
|
20230721,141200,2376908575,3840,3845,3845,3840,12692
|
|
20230721,141100,2328148040,3850,3850,3850,3850,2557
|
|
20230721,141000,2318303590,3855,3855,3855,3855,260
|
|
20230721,140900,2317301290,3850,3850,3850,3850,5
|
|
20230721,140800,2317282040,3850,3845,3850,3845,55
|
|
20230721,140700,2317070540,3845,3850,3850,3845,1663
|
|
20230721,140600,2310668000,3850,3850,3850,3850,481
|
|
20230721,140500,2308816150,3850,3850,3850,3850,19
|
|
20230721,140400,2308743000,3850,3850,3850,3850,851
|
|
20230721,140300,2305466650,3850,3850,3850,3850,93
|
|
20230721,140200,2305108600,3860,3860,3860,3860,1298
|
|
20230721,140100,2300098320,3850,3850,3850,3850,768
|
|
20230721,140000,2297141520,3860,3850,3860,3850,308
|
|
20230721,135900,2295953560,3850,3850,3860,3840,5009
|
|
20230721,135800,2276696155,3850,3850,3860,3850,140
|
|
20230721,135700,2276157145,3850,3850,3860,3850,335
|
|
20230721,135600,2274867385,3850,3850,3850,3850,10
|
|
20230721,135500,2274828885,3860,3845,3860,3845,32
|
|
20230721,135400,2274705830,3860,3865,3865,3860,6
|
|
20230721,135300,2274682665,3860,3850,3860,3850,1838
|
|
20230721,135200,2267602355,3860,3860,3860,3850,191
|
|
20230721,135100,2266865245,3865,3855,3865,3855,1372
|
|
20230721,135000,2261568960,3855,3850,3855,3850,17
|
|
20230721,134900,2261503485,3855,3845,3855,3845,530
|
|
20230721,134800,2259465625,3845,3845,3845,3845,2
|
|
20230721,134700,2259457935,3840,3830,3840,3830,13409
|
|
20230721,134600,2208094945,3830,3835,3835,3830,1000
|
|
20230721,134500,2204264195,3840,3840,3840,3840,0
|
|
20230721,134400,2204264195,3840,3840,3840,3840,24
|
|
20230721,134300,2204172035,3835,3835,3835,3835,1145
|
|
20230721,134200,2199780960,3840,3835,3840,3835,1408
|
|
20230721,134100,2194380630,3840,3840,3840,3840,500
|
|
20230721,134000,2192460630,3845,3845,3845,3845,88
|
|
20230721,133900,2192122270,3845,3845,3845,3845,6
|
|
20230721,133800,2192099200,3845,3845,3845,3845,41
|
|
20230721,133700,2191941555,3845,3850,3850,3845,1363
|
|
20230721,133600,2186695230,3855,3855,3855,3855,28
|
|
20230721,133500,2186587290,3855,3855,3860,3855,212
|
|
20230721,133400,2185769135,3855,3850,3855,3850,101
|
|
20230721,133300,2185379785,3850,3845,3850,3845,23
|
|
20230721,133200,2185291240,3860,3860,3860,3860,10
|
|
20230721,133100,2185252640,3860,3845,3860,3845,601
|
|
20230721,133000,2182938485,3845,3835,3845,3835,935
|
|
20230721,132900,2179352460,3835,3835,3835,3830,1382
|
|
20230721,132800,2174052885,3850,3840,3850,3835,2055
|
|
20230721,132700,2166142805,3840,3840,3840,3840,2
|
|
20230721,132600,2166135125,3835,3835,3835,3835,80
|
|
20230721,132500,2165828325,3840,3830,3840,3830,8
|
|
20230721,132400,2165797650,3830,3830,3830,3830,0
|
|
20230721,132300,2165797650,3830,3830,3830,3830,100
|
|
20230721,132200,2165414650,3830,3830,3830,3830,20
|
|
20230721,132100,2165338050,3825,3830,3830,3825,1551
|
|
20230721,132000,2159402430,3830,3835,3845,3830,5038
|
|
20230721,131900,2140095810,3840,3840,3840,3840,757
|
|
20230721,131800,2137188930,3845,3845,3845,3845,173
|
|
20230721,131700,2136523745,3845,3845,3845,3845,48
|
|
20230721,131600,2136339185,3850,3845,3850,3845,1323
|
|
20230721,131500,2131252200,3845,3845,3845,3845,3
|
|
20230721,131400,2131240665,3845,3845,3845,3840,54
|
|
20230721,131300,2131033040,3845,3840,3845,3840,43
|
|
20230721,131200,2130867855,3840,3840,3840,3840,26
|
|
20230721,131100,2130768015,3840,3840,3840,3840,293
|
|
20230721,131000,2129642895,3850,3850,3850,3850,0
|
|
20230721,130900,2129642895,3850,3850,3850,3850,2
|
|
20230721,130800,2129635195,3850,3855,3855,3850,3868
|
|
20230721,130700,2114743385,3850,3850,3850,3850,814
|
|
20230721,130600,2111609485,3850,3850,3850,3850,2
|
|
20230721,130500,2111601785,3850,3860,3860,3850,54
|
|
20230721,130400,2111393355,3850,3850,3850,3850,0
|
|
20230721,130300,2111393355,3850,3850,3850,3850,0
|
|
20230721,130200,2111393355,3850,3850,3850,3850,16
|
|
20230721,130100,2111331755,3850,3855,3855,3850,62
|
|
20230721,130000,2111093005,3855,3855,3855,3855,1
|
|
20230721,125900,2111089150,3835,3845,3845,3835,2052
|
|
20230721,125800,2103215400,3845,3850,3850,3845,106
|
|
20230721,125700,2102807330,3850,3850,3850,3850,1
|
|
20230721,125600,2102803480,3845,3845,3850,3845,81
|
|
20230721,125500,2102492025,3845,3845,3850,3845,876
|
|
20230721,125400,2099123795,3845,3845,3845,3845,2530
|
|
20230721,125300,2089395945,3855,3855,3855,3855,3
|
|
20230721,125200,2089384380,3860,3845,3860,3845,794
|
|
20230721,125100,2086328355,3850,3850,3855,3845,627
|
|
20230721,125000,2083914930,3850,3850,3850,3850,25
|
|
20230721,124900,2083818680,3865,3850,3865,3850,693
|
|
20230721,124800,2081150615,3865,3865,3865,3865,0
|
|
20230721,124700,2081150615,3865,3865,3865,3865,3
|
|
20230721,124600,2081139020,3850,3865,3865,3850,36
|
|
20230721,124500,2081000330,3865,3860,3870,3850,5395
|
|
20230721,124400,2060219335,3860,3860,3860,3860,48
|
|
20230721,124300,2060034055,3865,3860,3865,3855,593
|
|
20230721,124200,2057744980,3870,3865,3870,3860,724
|
|
20230721,124100,2054950310,3870,3870,3870,3870,130
|
|
20230721,124000,2054447210,3875,3870,3875,3870,31
|
|
20230721,123900,2054327235,3875,3870,3875,3865,115
|
|
20230721,123800,2053882425,3875,3870,3875,3865,709
|
|
20230721,123700,2051141925,3875,3865,3875,3865,811
|
|
20230721,123600,2048003350,3870,3865,3870,3865,34
|
|
20230721,123500,2047871830,3870,3865,3870,3865,18
|
|
20230721,123400,2047802250,3870,3870,3875,3870,313
|
|
20230721,123300,2046590935,3870,3865,3870,3865,130
|
|
20230721,123200,2046088465,3870,3870,3870,3865,54
|
|
20230721,123100,2045879615,3870,3870,3870,3870,1
|
|
20230721,123000,2045875745,3865,3865,3865,3865,131
|
|
20230721,122900,2045369430,3870,3870,3870,3870,0
|
|
20230721,122800,2045369430,3870,3870,3870,3870,1
|
|
20230721,122700,2045365560,3875,3870,3875,3870,306
|
|
20230721,122600,2044181335,3865,3865,3865,3865,45
|
|
20230721,122500,2044007410,3875,3880,3880,3875,1103
|
|
20230721,122400,2039733185,3880,3880,3880,3880,2
|
|
20230721,122300,2039725425,3880,3880,3880,3875,3801
|
|
20230721,122200,2024977550,3885,3880,3885,3880,2554
|
|
20230721,122100,2015064055,3865,3880,3880,3860,1022
|
|
20230721,122000,2011116370,3880,3860,3880,3855,1349
|
|
20230721,121900,2005894400,3860,3865,3865,3860,304
|
|
20230721,121800,2004720460,3865,3870,3870,3865,196
|
|
20230721,121700,2003961975,3870,3870,3875,3870,433
|
|
20230721,121600,2002286195,3875,3865,3875,3865,350
|
|
20230721,121500,2000933365,3865,3870,3870,3865,932
|
|
20230721,121400,1997326580,3870,3865,3870,3865,6
|
|
20230721,121300,1997303370,3870,3870,3870,3870,10
|
|
20230721,121200,1997264670,3865,3865,3865,3865,326
|
|
20230721,121100,1996004680,3865,3860,3865,3860,398
|
|
20230721,121000,1994467895,3865,3865,3865,3865,2
|
|
20230721,120900,1994460165,3860,3865,3865,3860,89
|
|
20230721,120800,1994116620,3870,3860,3870,3860,501
|
|
20230721,120700,1992182750,3870,3865,3870,3865,31
|
|
20230721,120600,1992062930,3860,3860,3860,3860,538
|
|
20230721,120500,1989986250,3865,3865,3865,3865,0
|
|
20230721,120400,1989986250,3865,3865,3865,3865,1
|
|
20230721,120300,1989982385,3865,3865,3865,3865,2
|
|
20230721,120200,1989974655,3855,3855,3855,3855,609
|
|
20230721,120100,1987626960,3855,3865,3865,3855,43
|
|
20230721,120000,1987461160,3865,3860,3865,3860,184
|
|
20230721,115900,1986750625,3860,3860,3860,3860,52
|
|
20230721,115800,1986549905,3865,3865,3865,3860,33
|
|
20230721,115700,1986422510,3865,3865,3865,3865,588
|
|
20230721,115600,1984149890,3870,3880,3880,3870,191
|
|
20230721,115500,1983408820,3880,3875,3880,3875,28
|
|
20230721,115400,1983300185,3875,3870,3875,3870,209
|
|
20230721,115300,1982490345,3875,3865,3875,3865,478
|
|
20230721,115200,1980642760,3865,3860,3865,3860,66
|
|
20230721,115100,1980387830,3860,3865,3865,3855,9
|
|
20230721,115000,1980353085,3865,3860,3865,3850,14
|
|
20230721,114900,1980299130,3865,3865,3865,3865,205
|
|
20230721,114800,1979506805,3865,3865,3865,3850,834
|
|
20230721,114700,1976293175,3855,3855,3855,3855,110
|
|
20230721,114600,1975869125,3860,3860,3860,3860,1279
|
|
20230721,114500,1970932185,3865,3865,3865,3850,1643
|
|
20230721,114400,1964601010,3865,3880,3880,3860,2002
|
|
20230721,114300,1956870190,3880,3875,3880,3875,3
|
|
20230721,114200,1956858555,3880,3870,3880,3865,704
|
|
20230721,114100,1954135655,3875,3885,3885,3870,545
|
|
20230721,114000,1952025430,3875,3885,3885,3875,9
|
|
20230721,113900,1951990500,3885,3885,3885,3885,3
|
|
20230721,113800,1951978845,3885,3890,3895,3885,267
|
|
20230721,113700,1950941030,3895,3890,3895,3890,376
|
|
20230721,113600,1949478385,3895,3895,3895,3895,608
|
|
20230721,113500,1947110225,3895,3895,3895,3895,208
|
|
20230721,113400,1946300065,3895,3895,3895,3895,10
|
|
20230721,113300,1946261115,3880,3885,3890,3880,5170
|
|
20230721,113200,1926152880,3890,3890,3890,3880,124
|
|
20230721,113100,1925671720,3890,3880,3890,3880,163
|
|
20230721,113000,1925038635,3880,3880,3880,3880,101
|
|
20230721,112900,1924646755,3885,3885,3885,3885,8
|
|
20230721,112800,1924615675,3885,3880,3885,3880,144
|
|
20230721,112700,1924056240,3885,3875,3885,3875,133
|
|
20230721,112600,1923539695,3875,3875,3875,3875,1684
|
|
20230721,112500,1917014195,3885,3885,3885,3885,6
|
|
20230721,112400,1916990885,3875,3885,3885,3875,1415
|
|
20230721,112300,1911501770,3890,3890,3890,3885,21
|
|
20230721,112200,1911420090,3890,3890,3890,3890,5
|
|
20230721,112100,1911400640,3890,3885,3890,3885,255
|
|
20230721,112000,1910409690,3885,3885,3890,3885,2582
|
|
20230721,111900,1900378615,3885,3890,3890,3885,37
|
|
20230721,111800,1900234770,3870,3885,3885,3870,4880
|
|
20230721,111700,1881309630,3890,3890,3890,3880,648
|
|
20230721,111600,1878792830,3885,3890,3890,3880,1285
|
|
20230721,111500,1873799060,3890,3890,3895,3885,2949
|
|
20230721,111400,1862326210,3890,3885,3890,3885,2326
|
|
20230721,111300,1853278570,3885,3885,3890,3885,1912
|
|
20230721,111200,1845850440,3885,3885,3885,3880,18
|
|
20230721,111100,1845780570,3885,3885,3885,3885,1925
|
|
20230721,111000,1838301945,3885,3880,3885,3870,5817
|
|
20230721,110900,1815731410,3880,3875,3880,3870,4262
|
|
20230721,110800,1799220445,3875,3870,3875,3870,1117
|
|
20230721,110700,1794894970,3870,3870,3870,3865,207
|
|
20230721,110600,1794093885,3870,3865,3870,3860,770
|
|
20230721,110500,1791116970,3870,3875,3875,3865,1005
|
|
20230721,110400,1787223100,3875,3870,3875,3870,1217
|
|
20230721,110300,1782513290,3870,3870,3875,3870,1051
|
|
20230721,110200,1778445910,3870,3870,3875,3870,1295
|
|
20230721,110100,1773434230,3875,3870,3875,3870,4689
|
|
20230721,110000,1755287620,3870,3865,3870,3865,83
|
|
20230721,105900,1754966765,3870,3860,3870,3860,35
|
|
20230721,105800,1754831590,3865,3870,3870,3865,116
|
|
20230721,105700,1754382735,3870,3855,3870,3850,3713
|
|
20230721,105600,1740077675,3870,3870,3870,3860,2823
|
|
20230721,105500,1729180700,3865,3865,3870,3860,1307
|
|
20230721,105400,1724133880,3865,3865,3870,3865,583
|
|
20230721,105300,1721880460,3870,3870,3875,3870,2301
|
|
20230721,105200,1712971560,3875,3875,3875,3875,2326
|
|
20230721,105100,1703958310,3870,3870,3870,3870,3369
|
|
20230721,105000,1690920280,3870,3865,3870,3865,585
|
|
20230721,104900,1688659235,3865,3865,3865,3865,459
|
|
20230721,104800,1686885200,3860,3870,3870,3860,251
|
|
20230721,104700,1685913840,3870,3870,3870,3870,1
|
|
20230721,104600,1685909970,3870,3870,3870,3860,982
|
|
20230721,104500,1682119390,3870,3865,3870,3865,1027
|
|
20230721,104400,1678148800,3855,3865,3865,3855,7
|
|
20230721,104300,1678121770,3865,3865,3865,3865,288
|
|
20230721,104200,1677008650,3865,3860,3865,3855,1025
|
|
20230721,104100,1673050210,3860,3870,3870,3860,1982
|
|
20230721,104000,1665399570,3870,3870,3870,3860,958
|
|
20230721,103900,1661693620,3870,3850,3870,3850,5498
|
|
20230721,103800,1640449605,3850,3840,3850,3840,781
|
|
20230721,103700,1637447675,3840,3840,3840,3840,125
|
|
20230721,103600,1636967675,3840,3830,3840,3830,476
|
|
20230721,103500,1635142435,3835,3835,3835,3830,189
|
|
20230721,103400,1634417635,3835,3835,3835,3835,35
|
|
20230721,103300,1634283410,3835,3835,3835,3835,50
|
|
20230721,103200,1634091660,3840,3850,3850,3830,3507
|
|
20230721,103100,1620638315,3850,3850,3850,3840,422
|
|
20230721,103000,1619015720,3850,3850,3850,3850,13
|
|
20230721,102900,1618965670,3850,3855,3855,3840,1601
|
|
20230721,102800,1612815830,3845,3845,3855,3840,3897
|
|
20230721,102700,1597844710,3850,3845,3850,3845,1632
|
|
20230721,102600,1591561660,3850,3845,3850,3845,1002
|
|
20230721,102500,1587708945,3845,3845,3850,3845,953
|
|
20230721,102400,1584044615,3855,3855,3855,3845,9
|
|
20230721,102300,1584009990,3855,3855,3855,3855,2
|
|
20230721,102200,1584002280,3845,3860,3860,3845,4274
|
|
20230721,102100,1567550490,3870,3870,3870,3855,402
|
|
20230721,102000,1566000180,3870,3870,3870,3870,43
|
|
20230721,101900,1565833770,3870,3860,3870,3850,1543
|
|
20230721,101800,1559876420,3860,3870,3870,3850,2165
|
|
20230721,101700,1551520420,3870,3870,3875,3850,24849
|
|
20230721,101600,1455688030,3865,3865,3865,3845,9314
|
|
20230721,101500,1419795465,3865,3850,3865,3850,6966
|
|
20230721,101400,1392935770,3850,3845,3850,3845,895
|
|
20230721,101300,1389494480,3850,3845,3850,3845,249
|
|
20230721,101200,1388536840,3845,3845,3845,3845,534
|
|
20230721,101100,1386483610,3845,3840,3845,3835,1102
|
|
20230721,101000,1382251930,3840,3850,3850,3840,149
|
|
20230721,100900,1381678400,3855,3840,3855,3840,1464
|
|
20230721,100800,1376043590,3840,3850,3850,3840,197
|
|
20230721,100700,1375286330,3850,3845,3850,3845,1275
|
|
20230721,100600,1370383725,3850,3850,3855,3850,149
|
|
20230721,100500,1369809970,3850,3855,3855,3845,902
|
|
20230721,100400,1366335285,3855,3845,3855,3845,3225
|
|
20230721,100300,1353927475,3845,3845,3845,3845,2
|
|
20230721,100200,1353919785,3830,3830,3835,3825,3528
|
|
20230721,100100,1340410455,3835,3840,3845,3835,3068
|
|
20230721,100000,1328629760,3840,3840,3845,3835,1466
|
|
20230721,095900,1323003265,3840,3845,3845,3840,658
|
|
20230721,095800,1320476535,3840,3845,3845,3840,313
|
|
20230721,095700,1319274555,3845,3840,3845,3840,700
|
|
20230721,095600,1316586505,3845,3845,3845,3840,4314
|
|
20230721,095500,1300019915,3840,3845,3850,3840,1433
|
|
20230721,095400,1294508120,3845,3840,3845,3840,1901
|
|
20230721,095300,1287206885,3835,3845,3845,3835,3015
|
|
20230721,095200,1275643995,3835,3845,3845,3835,3247
|
|
20230721,095100,1263171630,3845,3845,3845,3845,152
|
|
20230721,095000,1262587190,3830,3835,3845,3830,11241
|
|
20230721,094900,1219478050,3835,3825,3835,3825,737
|
|
20230721,094800,1216657985,3825,3820,3830,3810,10944
|
|
20230721,094700,1174913210,3830,3820,3830,3820,409
|
|
20230721,094600,1173350740,3820,3830,3830,3815,1434
|
|
20230721,094500,1167876205,3830,3820,3830,3820,651
|
|
20230721,094400,1165383505,3820,3830,3830,3820,2069
|
|
20230721,094300,1157479790,3830,3825,3835,3820,1785
|
|
20230721,094200,1150651985,3835,3830,3835,3825,130
|
|
20230721,094100,1150154165,3835,3820,3835,3820,3374
|
|
20230721,094000,1137264330,3820,3825,3835,3820,4216
|
|
20230721,093900,1121143135,3835,3830,3850,3820,2038
|
|
20230721,093800,1113343030,3830,3850,3850,3830,1053
|
|
20230721,093700,1109304795,3850,3850,3855,3835,6180
|
|
20230721,093600,1085538170,3850,3850,3850,3850,716
|
|
20230721,093500,1082781570,3850,3850,3850,3850,206
|
|
20230721,093400,1081988470,3850,3850,3855,3850,415
|
|
20230721,093300,1080390715,3850,3825,3850,3820,2272
|
|
20230721,093200,1071706330,3825,3825,3830,3825,3291
|
|
20230721,093100,1059117150,3830,3825,3830,3825,1176
|
|
20230721,093000,1054615915,3825,3830,3830,3825,2346
|
|
20230721,092900,1045642320,3830,3835,3835,3830,1316
|
|
20230721,092800,1040601035,3845,3845,3845,3830,264
|
|
20230721,092700,1039589855,3835,3845,3845,3820,11839
|
|
20230721,092600,994261775,3845,3835,3845,3835,160
|
|
20230721,092500,993648055,3835,3845,3845,3835,542
|
|
20230721,092400,991567090,3830,3830,3850,3825,7546
|
|
20230721,092300,962634110,3825,3825,3830,3820,5117
|
|
20230721,092200,943077835,3825,3830,3835,3825,2239
|
|
20230721,092100,934504955,3825,3825,3825,3820,2864
|
|
20230721,092000,923552045,3825,3825,3830,3820,12849
|
|
20230721,091900,874426140,3830,3835,3835,3830,6653
|
|
20230721,091800,848937040,3835,3830,3840,3825,4079
|
|
20230721,091700,833315175,3830,3835,3835,3825,9680
|
|
20230721,091600,796254040,3835,3830,3835,3825,8898
|
|
20230721,091500,762192885,3830,3840,3845,3830,7596
|
|
20230721,091400,733038220,3845,3845,3850,3840,2576
|
|
20230721,091300,723129455,3845,3845,3860,3840,982
|
|
20230721,091200,719354055,3840,3850,3850,3825,3751
|
|
20230721,091100,704966035,3860,3840,3870,3825,4196
|
|
20230721,091000,688814100,3835,3830,3835,3825,2383
|
|
20230721,090900,679694270,3830,3840,3840,3815,5751
|
|
20230721,090800,657701765,3845,3845,3850,3835,2362
|
|
20230721,090700,648631945,3845,3830,3845,3810,1403
|
|
20230721,090600,643265045,3830,3840,3845,3800,16411
|
|
20230721,090500,580547995,3835,3865,3865,3835,8537
|
|
20230721,090400,547713140,3870,3845,3870,3835,4034
|
|
20230721,090300,532193730,3845,3835,3880,3830,15584
|
|
20230721,090200,472228955,3835,3760,3845,3755,14430
|
|
20230721,090100,417341265,3760,3805,3845,3760,46815
|
|
20230721,090000,239698255,3805,4050,4055,3750,61359
|