604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,190100,530563410,3465,3465,3465,3465,3185
|
|
20230717,190000,530563410,3465,3465,3465,3465,0
|
|
20230717,185900,530563410,3465,3465,3465,3465,0
|
|
20230717,185800,530563410,3465,3465,3465,3465,0
|
|
20230717,185700,530563410,3465,3465,3465,3465,0
|
|
20230717,185600,530563410,3465,3465,3465,3465,0
|
|
20230717,185500,530563410,3465,3465,3465,3465,0
|
|
20230717,185400,530563410,3465,3465,3465,3465,0
|
|
20230717,185300,530563410,3465,3465,3465,3465,0
|
|
20230717,185200,530563410,3465,3465,3465,3465,0
|
|
20230717,185100,530563410,3465,3465,3465,3465,0
|
|
20230717,185000,530563410,3465,3465,3465,3465,0
|
|
20230717,184900,530563410,3465,3465,3465,3465,0
|
|
20230717,184800,530563410,3465,3465,3465,3465,0
|
|
20230717,184700,530563410,3465,3465,3465,3465,0
|
|
20230717,184600,530563410,3465,3465,3465,3465,0
|
|
20230717,184500,530563410,3465,3465,3465,3465,0
|
|
20230717,184400,530563410,3465,3465,3465,3465,0
|
|
20230717,184300,530563410,3465,3465,3465,3465,0
|
|
20230717,184200,530563410,3465,3465,3465,3465,0
|
|
20230717,184100,530563410,3465,3465,3465,3465,0
|
|
20230717,184000,530563410,3465,3465,3465,3465,0
|
|
20230717,183900,530563410,3465,3465,3465,3465,0
|
|
20230717,183800,530563410,3465,3465,3465,3465,0
|
|
20230717,183700,530563410,3465,3465,3465,3465,0
|
|
20230717,183600,530563410,3465,3465,3465,3465,0
|
|
20230717,183500,530563410,3465,3465,3465,3465,0
|
|
20230717,183400,530563410,3465,3465,3465,3465,0
|
|
20230717,183300,530563410,3465,3465,3465,3465,0
|
|
20230717,183200,530563410,3465,3465,3465,3465,0
|
|
20230717,183100,530563410,3465,3465,3465,3465,3185
|
|
20230717,183000,530563410,3465,3465,3465,3465,0
|
|
20230717,182900,530563410,3465,3465,3465,3465,0
|
|
20230717,182800,530563410,3465,3465,3465,3465,0
|
|
20230717,182700,530563410,3465,3465,3465,3465,0
|
|
20230717,182600,530563410,3465,3465,3465,3465,0
|
|
20230717,182500,530563410,3465,3465,3465,3465,0
|
|
20230717,182400,530563410,3465,3465,3465,3465,0
|
|
20230717,182300,530563410,3465,3465,3465,3465,0
|
|
20230717,182200,530563410,3465,3465,3465,3465,0
|
|
20230717,182100,530563410,3465,3465,3465,3465,0
|
|
20230717,182000,530563410,3465,3465,3465,3465,0
|
|
20230717,181900,530563410,3465,3465,3465,3465,0
|
|
20230717,181800,530563410,3465,3465,3465,3465,0
|
|
20230717,181700,530563410,3465,3465,3465,3465,0
|
|
20230717,181600,530563410,3465,3465,3465,3465,0
|
|
20230717,181500,530563410,3465,3465,3465,3465,0
|
|
20230717,181400,530563410,3465,3465,3465,3465,0
|
|
20230717,181300,530563410,3465,3465,3465,3465,0
|
|
20230717,181200,530563410,3465,3465,3465,3465,0
|
|
20230717,181100,530563410,3465,3465,3465,3465,0
|
|
20230717,181000,530563410,3465,3465,3465,3465,0
|
|
20230717,180900,530563410,3465,3465,3465,3465,0
|
|
20230717,180800,530563410,3465,3465,3465,3465,0
|
|
20230717,180700,530563410,3465,3465,3465,3465,0
|
|
20230717,180600,530563410,3465,3465,3465,3465,0
|
|
20230717,180500,530563410,3465,3465,3465,3465,0
|
|
20230717,180400,530563410,3465,3465,3465,3465,0
|
|
20230717,180300,530563410,3465,3465,3465,3465,0
|
|
20230717,180200,530563410,3465,3465,3465,3465,0
|
|
20230717,180100,530563410,3465,3465,3465,3465,3185
|
|
20230717,180000,530563410,3465,3465,3465,3465,0
|
|
20230717,175900,530563410,3465,3465,3465,3465,0
|
|
20230717,175800,530563410,3465,3465,3465,3465,0
|
|
20230717,175700,530563410,3465,3465,3465,3465,0
|
|
20230717,175600,530563410,3465,3465,3465,3465,0
|
|
20230717,175500,530563410,3465,3465,3465,3465,0
|
|
20230717,175400,530563410,3465,3465,3465,3465,0
|
|
20230717,175300,530563410,3465,3465,3465,3465,0
|
|
20230717,175200,530563410,3465,3465,3465,3465,0
|
|
20230717,175100,530563410,3465,3465,3465,3465,0
|
|
20230717,175000,530563410,3465,3465,3465,3465,0
|
|
20230717,174900,530563410,3465,3465,3465,3465,0
|
|
20230717,174800,530563410,3465,3465,3465,3465,0
|
|
20230717,174700,530563410,3465,3465,3465,3465,0
|
|
20230717,174600,530563410,3465,3465,3465,3465,0
|
|
20230717,174500,530563410,3465,3465,3465,3465,0
|
|
20230717,174400,530563410,3465,3465,3465,3465,0
|
|
20230717,174300,530563410,3465,3465,3465,3465,0
|
|
20230717,174200,530563410,3465,3465,3465,3465,0
|
|
20230717,174100,530563410,3465,3465,3465,3465,0
|
|
20230717,174000,530563410,3465,3465,3465,3465,0
|
|
20230717,173900,530563410,3465,3465,3465,3465,0
|
|
20230717,173800,530563410,3465,3465,3465,3465,0
|
|
20230717,173700,530563410,3465,3465,3465,3465,0
|
|
20230717,173600,530563410,3465,3465,3465,3465,0
|
|
20230717,173500,530563410,3465,3465,3465,3465,0
|
|
20230717,173400,530563410,3465,3465,3465,3465,0
|
|
20230717,173300,530563410,3465,3465,3465,3465,0
|
|
20230717,173200,530563410,3465,3465,3465,3465,0
|
|
20230717,173100,530563410,3465,3465,3465,3465,3185
|
|
20230717,173000,530563410,3465,3465,3465,3465,0
|
|
20230717,172900,530563410,3465,3465,3465,3465,0
|
|
20230717,172800,530563410,3465,3465,3465,3465,0
|
|
20230717,172700,530563410,3465,3465,3465,3465,0
|
|
20230717,172600,530563410,3465,3465,3465,3465,0
|
|
20230717,172500,530563410,3465,3465,3465,3465,0
|
|
20230717,172400,530563410,3465,3465,3465,3465,0
|
|
20230717,172300,530563410,3465,3465,3465,3465,0
|
|
20230717,172200,530563410,3465,3465,3465,3465,0
|
|
20230717,172100,530563410,3465,3465,3465,3465,0
|
|
20230717,172000,530563410,3465,3465,3465,3465,0
|
|
20230717,171900,530563410,3465,3465,3465,3465,0
|
|
20230717,171800,530563410,3465,3465,3465,3465,0
|
|
20230717,171700,530563410,3465,3465,3465,3465,0
|
|
20230717,171600,530563410,3465,3465,3465,3465,0
|
|
20230717,171500,530563410,3465,3465,3465,3465,0
|
|
20230717,171400,530563410,3465,3465,3465,3465,0
|
|
20230717,171300,530563410,3465,3465,3465,3465,0
|
|
20230717,171200,530563410,3465,3465,3465,3465,0
|
|
20230717,171100,530563410,3465,3465,3465,3465,0
|
|
20230717,171000,530563410,3465,3465,3465,3465,0
|
|
20230717,170900,530563410,3465,3465,3465,3465,0
|
|
20230717,170800,530563410,3465,3465,3465,3465,0
|
|
20230717,170700,530563410,3465,3465,3465,3465,0
|
|
20230717,170600,530563410,3465,3465,3465,3465,0
|
|
20230717,170500,530563410,3465,3465,3465,3465,0
|
|
20230717,170400,530563410,3465,3465,3465,3465,0
|
|
20230717,170300,530563410,3465,3465,3465,3465,0
|
|
20230717,170200,530563410,3465,3465,3465,3465,0
|
|
20230717,170100,530563410,3465,3465,3465,3465,3185
|
|
20230717,170000,530563410,3465,3465,3465,3465,0
|
|
20230717,165900,530563410,3465,3465,3465,3465,0
|
|
20230717,165800,530563410,3465,3465,3465,3465,0
|
|
20230717,165700,530563410,3465,3465,3465,3465,0
|
|
20230717,165600,530563410,3465,3465,3465,3465,0
|
|
20230717,165500,530563410,3465,3465,3465,3465,0
|
|
20230717,165400,530563410,3465,3465,3465,3465,0
|
|
20230717,165300,530563410,3465,3465,3465,3465,0
|
|
20230717,165200,530563410,3465,3465,3465,3465,0
|
|
20230717,165100,530563410,3465,3465,3465,3465,0
|
|
20230717,165000,530563410,3465,3465,3465,3465,0
|
|
20230717,164900,530563410,3465,3465,3465,3465,0
|
|
20230717,164800,530563410,3465,3465,3465,3465,0
|
|
20230717,164700,530563410,3465,3465,3465,3465,0
|
|
20230717,164600,530563410,3465,3465,3465,3465,0
|
|
20230717,164500,530563410,3465,3465,3465,3465,0
|
|
20230717,164400,530563410,3465,3465,3465,3465,0
|
|
20230717,164300,530563410,3465,3465,3465,3465,0
|
|
20230717,164200,530563410,3465,3465,3465,3465,0
|
|
20230717,164100,530563410,3465,3465,3465,3465,0
|
|
20230717,164000,530563410,3465,3465,3465,3465,0
|
|
20230717,163900,530563410,3465,3465,3465,3465,0
|
|
20230717,163800,530563410,3465,3465,3465,3465,0
|
|
20230717,163700,530563410,3465,3465,3465,3465,0
|
|
20230717,163600,530563410,3465,3465,3465,3465,0
|
|
20230717,163500,530563410,3465,3465,3465,3465,0
|
|
20230717,163400,530563410,3465,3465,3465,3465,0
|
|
20230717,163300,530563410,3465,3465,3465,3465,0
|
|
20230717,163200,530563410,3465,3465,3465,3465,0
|
|
20230717,163100,530563410,3465,3465,3465,3465,3185
|
|
20230717,163000,530563410,3465,3465,3465,3465,0
|
|
20230717,162900,530563410,3465,3465,3465,3465,0
|
|
20230717,162800,530563410,3465,3465,3465,3465,0
|
|
20230717,162700,530563410,3465,3465,3465,3465,0
|
|
20230717,162600,530563410,3465,3465,3465,3465,0
|
|
20230717,162500,530563410,3465,3465,3465,3465,0
|
|
20230717,162400,530563410,3465,3465,3465,3465,0
|
|
20230717,162300,530563410,3465,3465,3465,3465,0
|
|
20230717,162200,530563410,3465,3465,3465,3465,0
|
|
20230717,162100,530563410,3465,3465,3465,3465,0
|
|
20230717,162000,530563410,3465,3465,3465,3465,0
|
|
20230717,161900,530563410,3465,3465,3465,3465,0
|
|
20230717,161800,530563410,3465,3465,3465,3465,0
|
|
20230717,161700,530563410,3465,3465,3465,3465,0
|
|
20230717,161600,530563410,3465,3465,3465,3465,0
|
|
20230717,161500,530563410,3465,3465,3465,3465,0
|
|
20230717,161400,530563410,3465,3465,3465,3465,0
|
|
20230717,161300,530563410,3465,3465,3465,3465,0
|
|
20230717,161200,530563410,3465,3465,3465,3465,0
|
|
20230717,161100,530563410,3465,3465,3465,3465,0
|
|
20230717,161000,530563410,3465,3465,3465,3465,0
|
|
20230717,160900,530563410,3465,3465,3465,3465,0
|
|
20230717,160800,530563410,3465,3465,3465,3465,0
|
|
20230717,160700,530563410,3465,3465,3465,3465,0
|
|
20230717,160600,530563410,3465,3465,3465,3465,0
|
|
20230717,160500,530563410,3465,3465,3465,3465,0
|
|
20230717,160400,530563410,3465,3465,3465,3465,0
|
|
20230717,160300,530563410,3465,3465,3465,3465,0
|
|
20230717,160200,530563410,3465,3465,3465,3465,0
|
|
20230717,160100,530563410,3465,3465,3465,3465,3185
|
|
20230717,160000,530563410,3465,3465,3465,3465,0
|
|
20230717,155900,530563410,3465,3465,3465,3465,0
|
|
20230717,155800,530563410,3465,3465,3465,3465,0
|
|
20230717,155700,530563410,3465,3465,3465,3465,0
|
|
20230717,155600,530563410,3465,3465,3465,3465,0
|
|
20230717,155500,530563410,3465,3465,3465,3465,0
|
|
20230717,155400,530563410,3465,3465,3465,3465,0
|
|
20230717,155300,530563410,3465,3465,3465,3465,0
|
|
20230717,155200,530563410,3465,3465,3465,3465,0
|
|
20230717,155100,530563410,3465,3465,3465,3465,0
|
|
20230717,155000,530563410,3465,3465,3465,3465,0
|
|
20230717,154900,530563410,3465,3465,3465,3465,0
|
|
20230717,154800,530563410,3465,3465,3465,3465,0
|
|
20230717,154700,530563410,3465,3465,3465,3465,0
|
|
20230717,154600,530563410,3465,3465,3465,3465,0
|
|
20230717,154500,530563410,3465,3465,3465,3465,0
|
|
20230717,154400,530563410,3465,3465,3465,3465,0
|
|
20230717,154300,530563410,3465,3465,3465,3465,0
|
|
20230717,154200,530563410,3465,3465,3465,3465,0
|
|
20230717,154100,530563410,3465,3465,3465,3465,0
|
|
20230717,154000,530563410,3465,3465,3465,3465,0
|
|
20230717,153900,530563410,3465,3465,3465,3465,0
|
|
20230717,153800,530563410,3465,3465,3465,3465,0
|
|
20230717,153700,530563410,3465,3465,3465,3465,0
|
|
20230717,153600,530563410,3465,3465,3465,3465,0
|
|
20230717,153500,530563410,3465,3465,3465,3465,0
|
|
20230717,153400,530563410,3465,3465,3465,3465,0
|
|
20230717,153300,530563410,3465,3465,3465,3465,0
|
|
20230717,153200,530563410,3465,3465,3465,3465,0
|
|
20230717,153100,530563410,3465,3465,3465,3465,3185
|
|
20230717,153000,530563410,3465,3465,3465,3465,3185
|
|
20230717,152900,519527385,3465,3465,3465,3465,0
|
|
20230717,152800,519527385,3465,3465,3465,3465,0
|
|
20230717,152700,519527385,3465,3465,3465,3465,0
|
|
20230717,152600,519527385,3465,3465,3465,3465,0
|
|
20230717,152500,519527385,3465,3465,3465,3465,0
|
|
20230717,152400,519527385,3465,3465,3465,3465,0
|
|
20230717,152300,519527385,3465,3465,3465,3465,0
|
|
20230717,152200,519527385,3465,3465,3465,3465,0
|
|
20230717,152100,519527385,3465,3465,3465,3465,0
|
|
20230717,152000,519527385,3465,3465,3465,3465,0
|
|
20230717,151900,519527385,3465,3475,3475,3465,1601
|
|
20230717,151800,513967655,3475,3475,3475,3475,320
|
|
20230717,151700,512855655,3475,3475,3475,3475,2
|
|
20230717,151600,512848705,3465,3465,3465,3465,3
|
|
20230717,151500,512838310,3465,3470,3470,3465,78
|
|
20230717,151400,512567910,3475,3470,3475,3470,27
|
|
20230717,151300,512474180,3475,3475,3475,3475,737
|
|
20230717,151200,509913105,3475,3480,3480,3475,115
|
|
20230717,151100,509513420,3480,3475,3480,3475,41
|
|
20230717,151000,509370935,3475,3470,3475,3470,684
|
|
20230717,150900,506994130,3470,3465,3475,3465,271
|
|
20230717,150800,506053430,3475,3465,3475,3465,406
|
|
20230717,150700,504644610,3465,3470,3470,3465,77
|
|
20230717,150600,504377715,3465,3465,3465,3465,59
|
|
20230717,150500,504173280,3465,3465,3465,3465,136
|
|
20230717,150400,503702040,3465,3475,3475,3465,53
|
|
20230717,150300,503518055,3465,3465,3465,3465,78
|
|
20230717,150200,503247785,3465,3465,3465,3465,214
|
|
20230717,150100,502506275,3465,3465,3465,3465,78
|
|
20230717,150000,502236005,3465,3465,3465,3465,78
|
|
20230717,145900,501965735,3465,3465,3465,3465,270
|
|
20230717,145800,501030185,3465,3470,3470,3465,1078
|
|
20230717,145700,497294625,3470,3470,3470,3470,78
|
|
20230717,145600,497023965,3470,3470,3470,3465,97
|
|
20230717,145500,496687470,3470,3470,3475,3470,558
|
|
20230717,145400,494750515,3470,3470,3470,3470,78
|
|
20230717,145300,494479855,3470,3470,3475,3470,578
|
|
20230717,145200,492474030,3470,3470,3470,3470,78
|
|
20230717,145100,492203370,3470,3470,3470,3470,77
|
|
20230717,145000,491936180,3470,3465,3470,3465,270
|
|
20230717,144900,491000435,3465,3470,3470,3465,73
|
|
20230717,144800,490747160,3470,3470,3470,3470,12
|
|
20230717,144700,490705520,3470,3470,3470,3470,14
|
|
20230717,144600,490656940,3470,3470,3470,3470,13
|
|
20230717,144500,490611830,3470,3475,3475,3470,7
|
|
20230717,144400,490587535,3480,3470,3480,3470,15
|
|
20230717,144300,490535465,3470,3465,3475,3465,718
|
|
20230717,144200,488041045,3465,3465,3465,3465,6
|
|
20230717,144100,488020255,3465,3465,3465,3465,14
|
|
20230717,144000,487971745,3465,3465,3465,3465,13
|
|
20230717,143900,487926700,3465,3465,3465,3465,13
|
|
20230717,143800,487881655,3465,3465,3465,3465,234
|
|
20230717,143700,487070845,3465,3465,3465,3465,13
|
|
20230717,143600,487025800,3465,3465,3465,3465,13
|
|
20230717,143500,486980755,3465,3465,3465,3465,8
|
|
20230717,143400,486953035,3465,3465,3475,3465,214
|
|
20230717,143300,486211505,3465,3470,3470,3465,116
|
|
20230717,143200,485809555,3465,3470,3470,3465,10
|
|
20230717,143100,485774880,3465,3465,3470,3465,15
|
|
20230717,143000,485722900,3465,3465,3465,3465,13
|
|
20230717,142900,485677855,3465,3465,3465,3465,14
|
|
20230717,142800,485629345,3465,3465,3465,3465,12
|
|
20230717,142700,485587765,3465,3465,3465,3465,7
|
|
20230717,142600,485563510,3465,3465,3465,3465,13
|
|
20230717,142500,485518465,3465,3480,3480,3465,24
|
|
20230717,142400,485435155,3460,3465,3465,3460,1813
|
|
20230717,142300,479161580,3465,3470,3470,3465,614
|
|
20230717,142200,477033230,3470,3475,3475,3470,32
|
|
20230717,142100,476922070,3475,3475,3475,3475,13
|
|
20230717,142000,476876895,3480,3475,3480,3475,27
|
|
20230717,141900,476783000,3475,3475,3475,3475,8
|
|
20230717,141800,476755200,3475,3475,3485,3475,16
|
|
20230717,141700,476699590,3470,3470,3470,3470,55
|
|
20230717,141600,476508740,3470,3470,3485,3470,16
|
|
20230717,141500,476453175,3470,3470,3470,3470,13
|
|
20230717,141400,476408065,3470,3470,3470,3470,14
|
|
20230717,141300,476359485,3470,3470,3470,3470,24
|
|
20230717,141200,476276205,3470,3485,3485,3470,8
|
|
20230717,141100,476248415,3470,3470,3470,3470,13
|
|
20230717,141000,476203305,3485,3470,3485,3470,4617
|
|
20230717,140900,460159275,3470,3470,3470,3470,361
|
|
20230717,140800,458906605,3470,3470,3470,3470,170
|
|
20230717,140700,458316705,3470,3470,3470,3470,13
|
|
20230717,140600,458271595,3470,3475,3475,3470,583
|
|
20230717,140500,456246560,3475,3475,3475,3475,24
|
|
20230717,140400,456163160,3475,3475,3475,3475,8
|
|
20230717,140300,456135360,3475,3475,3475,3475,13
|
|
20230717,140200,456090185,3475,3485,3485,3475,14
|
|
20230717,140100,456041515,3475,3475,3475,3475,15
|
|
20230717,140000,455989390,3475,3475,3485,3475,23
|
|
20230717,135900,455909365,3475,3475,3475,3475,45
|
|
20230717,135800,455752990,3475,3480,3480,3475,515
|
|
20230717,135700,453962705,3480,3480,3480,3480,13
|
|
20230717,135600,453917465,3480,3480,3480,3480,6
|
|
20230717,135500,453896585,3480,3485,3485,3480,9
|
|
20230717,135400,453865250,3485,3485,3485,3485,92
|
|
20230717,135300,453544630,3485,3485,3485,3485,15
|
|
20230717,135200,453492355,3485,3485,3485,3485,13
|
|
20230717,135100,453447050,3485,3485,3485,3485,17
|
|
20230717,135000,453387805,3485,3475,3490,3475,314
|
|
20230717,134900,452292075,3475,3475,3475,3475,7
|
|
20230717,134800,452267750,3475,3475,3475,3475,13
|
|
20230717,134700,452222575,3475,3475,3475,3475,14
|
|
20230717,134600,452173925,3475,3490,3490,3475,16
|
|
20230717,134500,452118295,3475,3490,3490,3475,17
|
|
20230717,134400,452059190,3475,3475,3475,3475,12
|
|
20230717,134300,452017490,3480,3475,3480,3475,311
|
|
20230717,134200,450935280,3480,3475,3480,3475,1516
|
|
20230717,134100,445667170,3475,3475,3475,3475,5
|
|
20230717,134000,445649795,3475,3475,3475,3475,14
|
|
20230717,133900,445601145,3475,3475,3480,3475,95
|
|
20230717,133800,445270610,3475,3480,3480,3475,26
|
|
20230717,133700,445180195,3480,3480,3480,3480,14
|
|
20230717,133600,445131475,3480,3480,3480,3480,13
|
|
20230717,133500,445086235,3480,3480,3480,3480,513
|
|
20230717,133400,443300995,3480,3480,3480,3480,8
|
|
20230717,133300,443273155,3480,3480,3480,3480,13
|
|
20230717,133200,443227915,3480,3480,3480,3480,14
|
|
20230717,133100,443179195,3480,3480,3480,3480,12
|
|
20230717,133000,443137435,3480,3485,3485,3480,713
|
|
20230717,132900,440656050,3480,3480,3480,3480,6
|
|
20230717,132800,440635170,3480,3480,3480,3480,0
|
|
20230717,132700,440635170,3480,3485,3485,3480,4000
|
|
20230717,132600,426714980,3490,3490,3490,3490,0
|
|
20230717,132500,426714980,3490,3490,3490,3490,1
|
|
20230717,132400,426711490,3490,3490,3490,3490,0
|
|
20230717,132300,426711490,3490,3490,3490,3490,0
|
|
20230717,132200,426711490,3490,3490,3490,3490,0
|
|
20230717,132100,426711490,3490,3480,3490,3480,347
|
|
20230717,132000,425501640,3480,3480,3480,3480,624
|
|
20230717,131900,423330120,3485,3485,3485,3485,0
|
|
20230717,131800,423330120,3485,3485,3485,3485,1023
|
|
20230717,131700,419764965,3490,3490,3490,3490,1
|
|
20230717,131600,419761475,3490,3490,3490,3490,2
|
|
20230717,131500,419754495,3485,3485,3485,3485,100
|
|
20230717,131400,419405995,3490,3490,3490,3490,29
|
|
20230717,131300,419304785,3490,3490,3490,3485,139
|
|
20230717,131200,418819705,3485,3490,3490,3485,57
|
|
20230717,131100,418620945,3500,3500,3500,3500,0
|
|
20230717,131000,418620945,3500,3495,3500,3490,1526
|
|
20230717,130900,413291865,3495,3495,3495,3495,70
|
|
20230717,130800,413047215,3500,3500,3500,3500,6
|
|
20230717,130700,413026215,3500,3500,3500,3500,10
|
|
20230717,130600,412991215,3495,3495,3495,3495,900
|
|
20230717,130500,409845715,3495,3495,3495,3495,0
|
|
20230717,130400,409845715,3495,3495,3495,3495,0
|
|
20230717,130300,409845715,3495,3495,3495,3495,0
|
|
20230717,130200,409845715,3495,3495,3495,3495,563
|
|
20230717,130100,407878030,3500,3500,3500,3500,1
|
|
20230717,130000,407874530,3500,3500,3500,3500,10
|
|
20230717,125900,407839530,3495,3495,3495,3495,69
|
|
20230717,125800,407598375,3495,3495,3495,3495,0
|
|
20230717,125700,407598375,3495,3495,3495,3495,60
|
|
20230717,125600,407388675,3490,3490,3490,3490,167
|
|
20230717,125500,406805845,3490,3490,3490,3490,1
|
|
20230717,125400,406802355,3490,3490,3490,3490,0
|
|
20230717,125300,406802355,3490,3485,3490,3485,1211
|
|
20230717,125200,402581970,3490,3490,3490,3490,0
|
|
20230717,125100,402581970,3490,3490,3490,3490,0
|
|
20230717,125000,402581970,3490,3490,3490,3490,0
|
|
20230717,124900,402581970,3490,3490,3490,3490,0
|
|
20230717,124800,402581970,3490,3490,3490,3490,0
|
|
20230717,124700,402581970,3490,3490,3490,3490,0
|
|
20230717,124600,402581970,3490,3490,3490,3490,0
|
|
20230717,124500,402581970,3490,3490,3490,3490,87
|
|
20230717,124400,402278340,3485,3485,3485,3485,0
|
|
20230717,124300,402278340,3485,3485,3485,3485,0
|
|
20230717,124200,402278340,3485,3485,3485,3485,1259
|
|
20230717,124100,397890725,3480,3480,3480,3480,0
|
|
20230717,124000,397890725,3480,3480,3480,3480,0
|
|
20230717,123900,397890725,3480,3480,3480,3480,10
|
|
20230717,123800,397855925,3475,3485,3485,3475,1655
|
|
20230717,123700,392095915,3485,3485,3485,3485,6
|
|
20230717,123600,392075005,3490,3490,3490,3490,0
|
|
20230717,123500,392075005,3490,3490,3490,3490,0
|
|
20230717,123400,392075005,3490,3490,3490,3490,0
|
|
20230717,123300,392075005,3490,3490,3490,3490,1
|
|
20230717,123200,392071515,3490,3490,3490,3490,0
|
|
20230717,123100,392071515,3490,3490,3490,3490,0
|
|
20230717,123000,392071515,3490,3485,3490,3485,24
|
|
20230717,122900,391987865,3485,3485,3485,3485,22
|
|
20230717,122800,391911195,3490,3490,3490,3490,0
|
|
20230717,122700,391911195,3490,3490,3490,3490,1939
|
|
20230717,122600,385144085,3490,3490,3490,3490,1
|
|
20230717,122500,385140595,3490,3490,3490,3490,195
|
|
20230717,122400,384460045,3490,3490,3490,3490,0
|
|
20230717,122300,384460045,3490,3490,3490,3490,0
|
|
20230717,122200,384460045,3490,3485,3490,3485,472
|
|
20230717,122100,382812865,3490,3490,3490,3490,0
|
|
20230717,122000,382812865,3490,3490,3490,3490,893
|
|
20230717,121900,379696295,3490,3490,3490,3490,0
|
|
20230717,121800,379696295,3490,3490,3490,3490,0
|
|
20230717,121700,379696295,3490,3490,3490,3490,2
|
|
20230717,121600,379689315,3485,3485,3485,3485,0
|
|
20230717,121500,379689315,3485,3485,3485,3480,2310
|
|
20230717,121400,371648405,3485,3495,3495,3485,2757
|
|
20230717,121300,362036460,3500,3500,3500,3500,0
|
|
20230717,121200,362036460,3500,3500,3500,3500,0
|
|
20230717,121100,362036460,3500,3500,3500,3500,1
|
|
20230717,121000,362032960,3495,3495,3495,3495,0
|
|
20230717,120900,362032960,3495,3495,3495,3495,1387
|
|
20230717,120800,357185395,3495,3495,3495,3495,1072
|
|
20230717,120700,353438755,3500,3500,3500,3500,27
|
|
20230717,120600,353344255,3500,3500,3500,3500,0
|
|
20230717,120500,353344255,3500,3500,3500,3500,822
|
|
20230717,120400,350467255,3500,3500,3500,3500,31
|
|
20230717,120300,350358755,3500,3500,3500,3500,6000
|
|
20230717,120200,329358755,3505,3505,3505,3505,0
|
|
20230717,120100,329358755,3505,3505,3505,3505,2
|
|
20230717,120000,329351745,3500,3500,3500,3500,7900
|
|
20230717,115900,301701745,3495,3495,3495,3495,1
|
|
20230717,115800,301698250,3500,3495,3500,3495,10
|
|
20230717,115700,301663290,3500,3500,3500,3500,2
|
|
20230717,115600,301656290,3500,3500,3500,3500,0
|
|
20230717,115500,301656290,3500,3500,3500,3500,2
|
|
20230717,115400,301649290,3495,3495,3495,3495,0
|
|
20230717,115300,301649290,3495,3500,3500,3495,2001
|
|
20230717,115200,294650790,3500,3495,3500,3495,564
|
|
20230717,115100,292677855,3495,3495,3495,3495,468
|
|
20230717,115000,291042195,3500,3500,3500,3500,0
|
|
20230717,114900,291042195,3500,3500,3500,3500,1
|
|
20230717,114800,291038695,3500,3500,3500,3500,1510
|
|
20230717,114700,285753695,3500,3505,3505,3500,230
|
|
20230717,114600,284948545,3505,3505,3505,3505,4
|
|
20230717,114500,284934525,3505,3505,3505,3505,32
|
|
20230717,114400,284822365,3510,3510,3510,3510,411
|
|
20230717,114300,283379755,3510,3510,3510,3510,0
|
|
20230717,114200,283379755,3510,3510,3510,3510,1300
|
|
20230717,114100,278816755,3510,3510,3515,3505,21330
|
|
20230717,114000,203943200,3510,3515,3515,3510,595
|
|
20230717,113900,201854280,3510,3510,3510,3510,93
|
|
20230717,113800,201527850,3505,3515,3515,3505,108
|
|
20230717,113700,201148380,3510,3510,3510,3510,3373
|
|
20230717,113600,189309150,3510,3510,3510,3505,587
|
|
20230717,113500,187250780,3505,3510,3510,3505,775
|
|
20230717,113400,184533940,3510,3510,3510,3505,162
|
|
20230717,113300,183965340,3510,3505,3510,3505,155
|
|
20230717,113200,183421600,3505,3505,3505,3505,95
|
|
20230717,113100,183088625,3505,3505,3505,3505,93
|
|
20230717,113000,182762660,3505,3500,3505,3500,186
|
|
20230717,112900,182111195,3495,3505,3505,3495,1601
|
|
20230717,112800,176507545,3510,3510,3510,3510,297
|
|
20230717,112700,175465075,3510,3510,3510,3510,187
|
|
20230717,112600,174808705,3510,3510,3510,3510,93
|
|
20230717,112500,174482275,3510,3505,3510,3505,53
|
|
20230717,112400,174296495,3505,3500,3505,3500,1039
|
|
20230717,112300,170655800,3505,3505,3505,3505,187
|
|
20230717,112200,170000365,3505,3505,3505,3505,93
|
|
20230717,112100,169674400,3505,3510,3510,3495,595
|
|
20230717,112000,167593475,3510,3510,3510,3510,186
|
|
20230717,111900,166940615,3510,3510,3510,3510,404
|
|
20230717,111800,165522575,3510,3505,3515,3505,1085
|
|
20230717,111700,161719180,3505,3515,3515,3495,1686
|
|
20230717,111600,155822280,3500,3500,3500,3500,481
|
|
20230717,111500,154138780,3500,3500,3500,3495,1887
|
|
20230717,111400,147542985,3515,3515,3515,3495,2567
|
|
20230717,111300,138556260,3505,3510,3510,3495,3141
|
|
20230717,111200,127558735,3495,3510,3510,3490,2259
|
|
20230717,111100,119668950,3510,3500,3510,3495,245
|
|
20230717,111000,118810835,3505,3485,3505,3485,5479
|
|
20230717,110900,99637405,3495,3495,3495,3495,93
|
|
20230717,110800,99312370,3490,3495,3495,3490,523
|
|
20230717,110700,97486975,3495,3490,3495,3490,640
|
|
20230717,110600,95252660,3490,3490,3490,3490,93
|
|
20230717,110500,94928090,3490,3490,3490,3490,93
|
|
20230717,110400,94603520,3490,3490,3490,3490,218
|
|
20230717,110300,93842700,3490,3490,3490,3490,93
|
|
20230717,110200,93518130,3490,3490,3490,3490,194
|
|
20230717,110100,92841070,3490,3490,3490,3490,1
|
|
20230717,110000,92837580,3490,3485,3490,3485,81
|
|
20230717,105900,92555150,3485,3485,3485,3485,0
|
|
20230717,105800,92555150,3485,3485,3485,3485,0
|
|
20230717,105700,92555150,3485,3485,3485,3485,0
|
|
20230717,105600,92555150,3485,3485,3485,3485,1
|
|
20230717,105500,92551665,3480,3480,3480,3480,7
|
|
20230717,105400,92527305,3480,3480,3480,3480,35
|
|
20230717,105300,92405505,3490,3480,3490,3480,138
|
|
20230717,105200,91924870,3480,3480,3480,3480,0
|
|
20230717,105100,91924870,3480,3480,3480,3480,100
|
|
20230717,105000,91576870,3480,3480,3480,3480,1
|
|
20230717,104900,91573390,3475,3475,3475,3475,0
|
|
20230717,104800,91573390,3475,3485,3485,3475,335
|
|
20230717,104700,90406720,3490,3480,3490,3480,69
|
|
20230717,104600,90166250,3485,3485,3485,3485,1272
|
|
20230717,104500,85733330,3485,3485,3485,3480,3
|
|
20230717,104400,85722880,3480,3470,3480,3470,1173
|
|
20230717,104300,81643840,3470,3470,3470,3470,43
|
|
20230717,104200,81494630,3475,3475,3475,3475,0
|
|
20230717,104100,81494630,3475,3475,3475,3475,0
|
|
20230717,104000,81494630,3475,3475,3475,3475,1
|
|
20230717,103900,81491155,3470,3470,3470,3470,7
|
|
20230717,103800,81466865,3475,3475,3475,3475,1
|
|
20230717,103700,81463390,3470,3470,3470,3470,1706
|
|
20230717,103600,75543570,3470,3470,3470,3470,0
|
|
20230717,103500,75543570,3470,3470,3470,3470,0
|
|
20230717,103400,75543570,3470,3470,3470,3470,1
|
|
20230717,103300,75540100,3465,3465,3465,3465,333
|
|
20230717,103200,74386255,3465,3465,3465,3465,500
|
|
20230717,103100,72653755,3465,3465,3465,3465,1
|
|
20230717,103000,72650290,3465,3465,3465,3465,0
|
|
20230717,102900,72650290,3465,3465,3465,3465,0
|
|
20230717,102800,72650290,3465,3465,3465,3465,10
|
|
20230717,102700,72615640,3465,3465,3465,3465,6
|
|
20230717,102600,72594850,3465,3465,3465,3465,1
|
|
20230717,102500,72591385,3455,3455,3455,3455,0
|
|
20230717,102400,72591385,3455,3455,3455,3455,0
|
|
20230717,102300,72591385,3455,3460,3460,3455,55
|
|
20230717,102200,72401320,3465,3470,3470,3465,457
|
|
20230717,102100,70817690,3470,3470,3470,3470,103
|
|
20230717,102000,70460280,3470,3470,3470,3470,18
|
|
20230717,101900,70397820,3465,3465,3465,3465,1894
|
|
20230717,101800,63835110,3460,3460,3460,3460,2300
|
|
20230717,101700,55877110,3460,3460,3460,3460,11
|
|
20230717,101600,55839050,3455,3455,3455,3455,0
|
|
20230717,101500,55839050,3455,3455,3455,3455,3
|
|
20230717,101400,55828685,3455,3455,3455,3455,0
|
|
20230717,101300,55828685,3455,3455,3455,3455,0
|
|
20230717,101200,55828685,3455,3455,3455,3455,0
|
|
20230717,101100,55828685,3455,3455,3455,3455,0
|
|
20230717,101000,55828685,3455,3455,3455,3455,100
|
|
20230717,100900,55483185,3465,3465,3465,3465,288
|
|
20230717,100800,54485265,3460,3460,3460,3460,499
|
|
20230717,100700,52758725,3460,3460,3460,3460,0
|
|
20230717,100600,52758725,3460,3460,3460,3460,10
|
|
20230717,100500,52724125,3460,3460,3460,3460,40
|
|
20230717,100400,52585725,3460,3460,3460,3460,5
|
|
20230717,100300,52568425,3460,3460,3460,3460,0
|
|
20230717,100200,52568425,3460,3460,3460,3460,50
|
|
20230717,100100,52395425,3465,3465,3465,3465,0
|
|
20230717,100000,52395425,3465,3460,3465,3460,851
|
|
20230717,095900,49449210,3450,3455,3455,3450,29
|
|
20230717,095800,49349095,3460,3460,3460,3460,57
|
|
20230717,095700,49151875,3465,3465,3465,3465,0
|
|
20230717,095600,49151875,3465,3460,3465,3460,25
|
|
20230717,095500,49065290,3465,3465,3465,3465,0
|
|
20230717,095400,49065290,3465,3460,3465,3460,20
|
|
20230717,095300,48995995,3460,3460,3460,3455,227
|
|
20230717,095200,48210605,3460,3460,3460,3460,0
|
|
20230717,095100,48210605,3460,3460,3460,3460,0
|
|
20230717,095000,48210605,3460,3460,3460,3460,20
|
|
20230717,094900,48141405,3455,3455,3455,3455,1250
|
|
20230717,094800,43822655,3450,3450,3450,3450,10
|
|
20230717,094700,43788155,3455,3455,3455,3455,19
|
|
20230717,094600,43722510,3455,3450,3455,3450,511
|
|
20230717,094500,41959555,3450,3450,3450,3450,1
|
|
20230717,094400,41956105,3450,3450,3450,3450,0
|
|
20230717,094300,41956105,3450,3450,3450,3450,1
|
|
20230717,094200,41952655,3445,3440,3445,3440,3079
|
|
20230717,094100,31348845,3440,3445,3445,3440,191
|
|
20230717,094000,30691800,3445,3445,3445,3445,13
|
|
20230717,093900,30647015,3445,3445,3445,3445,0
|
|
20230717,093800,30647015,3445,3445,3445,3445,5
|
|
20230717,093700,30629790,3445,3445,3445,3445,5
|
|
20230717,093600,30612565,3445,3445,3445,3445,7
|
|
20230717,093500,30588450,3445,3445,3445,3445,0
|
|
20230717,093400,30588450,3445,3445,3445,3445,13
|
|
20230717,093300,30543665,3445,3445,3445,3445,1
|
|
20230717,093200,30540220,3445,3445,3445,3445,28
|
|
20230717,093100,30443760,3445,3440,3445,3440,6
|
|
20230717,093000,30423105,3440,3440,3440,3440,0
|
|
20230717,092900,30423105,3440,3440,3440,3440,74
|
|
20230717,092800,30168545,3440,3440,3440,3440,0
|
|
20230717,092700,30168545,3440,3440,3440,3440,1
|
|
20230717,092600,30165105,3445,3445,3445,3445,0
|
|
20230717,092500,30165105,3445,3440,3445,3425,2441
|
|
20230717,092400,21786530,3445,3445,3445,3445,4
|
|
20230717,092300,21772750,3445,3445,3445,3445,0
|
|
20230717,092200,21772750,3445,3445,3445,3445,1
|
|
20230717,092100,21769305,3445,3445,3445,3445,100
|
|
20230717,092000,21424805,3445,3445,3445,3445,0
|
|
20230717,091900,21424805,3445,3445,3445,3445,1
|
|
20230717,091800,21421360,3445,3445,3445,3445,1
|
|
20230717,091700,21417915,3445,3445,3445,3445,1
|
|
20230717,091600,21414470,3445,3445,3445,3445,0
|
|
20230717,091500,21414470,3445,3445,3445,3445,0
|
|
20230717,091400,21414470,3445,3445,3445,3445,939
|
|
20230717,091300,18179615,3435,3440,3440,3435,1265
|
|
20230717,091200,13834335,3435,3435,3435,3435,0
|
|
20230717,091100,13834335,3435,3435,3435,3435,302
|
|
20230717,091000,12796965,3435,3435,3435,3435,15
|
|
20230717,090900,12745440,3435,3440,3440,3435,1150
|
|
20230717,090800,8795165,3445,3445,3445,3445,10
|
|
20230717,090700,8760715,3445,3445,3445,3445,56
|
|
20230717,090600,8567795,3445,3445,3445,3445,45
|
|
20230717,090500,8412770,3450,3450,3450,3450,1
|
|
20230717,090400,8409320,3450,3450,3450,3450,164
|
|
20230717,090300,7843520,3450,3440,3450,3440,700
|
|
20230717,090200,5429835,3420,3430,3430,3420,400
|
|
20230717,090100,4059910,3435,3440,3440,3435,1034
|
|
20230717,090000,502970,3445,3445,3445,3445,146
|