592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,184900,1778265530,3785,3785,3785,3785,3573
|
|
20230704,184800,1778265530,3785,3785,3785,3785,0
|
|
20230704,184700,1778265530,3785,3785,3785,3785,0
|
|
20230704,184600,1778265530,3785,3785,3785,3785,0
|
|
20230704,184500,1778265530,3785,3785,3785,3785,0
|
|
20230704,184400,1778265530,3785,3785,3785,3785,0
|
|
20230704,184300,1778265530,3785,3785,3785,3785,0
|
|
20230704,184200,1778265530,3785,3785,3785,3785,0
|
|
20230704,184100,1778265530,3785,3785,3785,3785,0
|
|
20230704,184000,1778265530,3785,3785,3785,3785,0
|
|
20230704,183900,1778265530,3785,3785,3785,3785,0
|
|
20230704,183800,1778265530,3785,3785,3785,3785,0
|
|
20230704,183700,1778265530,3785,3785,3785,3785,0
|
|
20230704,183600,1778265530,3785,3785,3785,3785,0
|
|
20230704,183500,1778265530,3785,3785,3785,3785,0
|
|
20230704,183400,1778265530,3785,3785,3785,3785,0
|
|
20230704,183300,1778265530,3785,3785,3785,3785,0
|
|
20230704,183200,1778265530,3785,3785,3785,3785,0
|
|
20230704,183100,1778265530,3785,3785,3785,3785,0
|
|
20230704,183000,1778265530,3785,3785,3785,3785,0
|
|
20230704,182900,1778265530,3785,3785,3785,3785,0
|
|
20230704,182800,1778265530,3785,3785,3785,3785,0
|
|
20230704,182700,1778265530,3785,3785,3785,3785,0
|
|
20230704,182600,1778265530,3785,3785,3785,3785,0
|
|
20230704,182500,1778265530,3785,3785,3785,3785,0
|
|
20230704,182400,1778265530,3785,3785,3785,3785,0
|
|
20230704,182300,1778265530,3785,3785,3785,3785,0
|
|
20230704,182200,1778265530,3785,3785,3785,3785,0
|
|
20230704,182100,1778265530,3785,3785,3785,3785,0
|
|
20230704,182000,1778265530,3785,3785,3785,3785,0
|
|
20230704,181900,1778265530,3785,3785,3785,3785,3573
|
|
20230704,181800,1778265530,3785,3785,3785,3785,0
|
|
20230704,181700,1778265530,3785,3785,3785,3785,0
|
|
20230704,181600,1778265530,3785,3785,3785,3785,0
|
|
20230704,181500,1778265530,3785,3785,3785,3785,0
|
|
20230704,181400,1778265530,3785,3785,3785,3785,0
|
|
20230704,181300,1778265530,3785,3785,3785,3785,0
|
|
20230704,181200,1778265530,3785,3785,3785,3785,0
|
|
20230704,181100,1778265530,3785,3785,3785,3785,0
|
|
20230704,181000,1778265530,3785,3785,3785,3785,0
|
|
20230704,180900,1778265530,3785,3785,3785,3785,0
|
|
20230704,180800,1778265530,3785,3785,3785,3785,0
|
|
20230704,180700,1778265530,3785,3785,3785,3785,0
|
|
20230704,180600,1778265530,3785,3785,3785,3785,0
|
|
20230704,180500,1778265530,3785,3785,3785,3785,0
|
|
20230704,180400,1778265530,3785,3785,3785,3785,0
|
|
20230704,180300,1778265530,3785,3785,3785,3785,0
|
|
20230704,180200,1778265530,3785,3785,3785,3785,0
|
|
20230704,180100,1778265530,3785,3785,3785,3785,0
|
|
20230704,180000,1778265530,3785,3785,3785,3785,0
|
|
20230704,175900,1778265530,3785,3785,3785,3785,0
|
|
20230704,175800,1778265530,3785,3785,3785,3785,0
|
|
20230704,175700,1778265530,3785,3785,3785,3785,0
|
|
20230704,175600,1778265530,3785,3785,3785,3785,0
|
|
20230704,175500,1778265530,3785,3785,3785,3785,0
|
|
20230704,175400,1778265530,3785,3785,3785,3785,0
|
|
20230704,175300,1778265530,3785,3785,3785,3785,0
|
|
20230704,175200,1778265530,3785,3785,3785,3785,0
|
|
20230704,175100,1778265530,3785,3785,3785,3785,0
|
|
20230704,175000,1778265530,3785,3785,3785,3785,0
|
|
20230704,174900,1778265530,3785,3785,3785,3785,3573
|
|
20230704,174800,1778265530,3785,3785,3785,3785,0
|
|
20230704,174700,1778265530,3785,3785,3785,3785,0
|
|
20230704,174600,1778265530,3785,3785,3785,3785,0
|
|
20230704,174500,1778265530,3785,3785,3785,3785,0
|
|
20230704,174400,1778265530,3785,3785,3785,3785,0
|
|
20230704,174300,1778265530,3785,3785,3785,3785,0
|
|
20230704,174200,1778265530,3785,3785,3785,3785,0
|
|
20230704,174100,1778265530,3785,3785,3785,3785,0
|
|
20230704,174000,1778265530,3785,3785,3785,3785,0
|
|
20230704,173900,1778265530,3785,3785,3785,3785,0
|
|
20230704,173800,1778265530,3785,3785,3785,3785,0
|
|
20230704,173700,1778265530,3785,3785,3785,3785,0
|
|
20230704,173600,1778265530,3785,3785,3785,3785,0
|
|
20230704,173500,1778265530,3785,3785,3785,3785,0
|
|
20230704,173400,1778265530,3785,3785,3785,3785,0
|
|
20230704,173300,1778265530,3785,3785,3785,3785,0
|
|
20230704,173200,1778265530,3785,3785,3785,3785,0
|
|
20230704,173100,1778265530,3785,3785,3785,3785,0
|
|
20230704,173000,1778265530,3785,3785,3785,3785,0
|
|
20230704,172900,1778265530,3785,3785,3785,3785,0
|
|
20230704,172800,1778265530,3785,3785,3785,3785,0
|
|
20230704,172700,1778265530,3785,3785,3785,3785,0
|
|
20230704,172600,1778265530,3785,3785,3785,3785,0
|
|
20230704,172500,1778265530,3785,3785,3785,3785,0
|
|
20230704,172400,1778265530,3785,3785,3785,3785,0
|
|
20230704,172300,1778265530,3785,3785,3785,3785,0
|
|
20230704,172200,1778265530,3785,3785,3785,3785,0
|
|
20230704,172100,1778265530,3785,3785,3785,3785,0
|
|
20230704,172000,1778265530,3785,3785,3785,3785,0
|
|
20230704,171900,1778265530,3785,3785,3785,3785,3573
|
|
20230704,171800,1778265530,3785,3785,3785,3785,0
|
|
20230704,171700,1778265530,3785,3785,3785,3785,0
|
|
20230704,171600,1778265530,3785,3785,3785,3785,0
|
|
20230704,171500,1778265530,3785,3785,3785,3785,0
|
|
20230704,171400,1778265530,3785,3785,3785,3785,0
|
|
20230704,171300,1778265530,3785,3785,3785,3785,0
|
|
20230704,171200,1778265530,3785,3785,3785,3785,0
|
|
20230704,171100,1778265530,3785,3785,3785,3785,0
|
|
20230704,171000,1778265530,3785,3785,3785,3785,0
|
|
20230704,170900,1778265530,3785,3785,3785,3785,0
|
|
20230704,170800,1778265530,3785,3785,3785,3785,0
|
|
20230704,170700,1778265530,3785,3785,3785,3785,0
|
|
20230704,170600,1778265530,3785,3785,3785,3785,0
|
|
20230704,170500,1778265530,3785,3785,3785,3785,0
|
|
20230704,170400,1778265530,3785,3785,3785,3785,0
|
|
20230704,170300,1778265530,3785,3785,3785,3785,0
|
|
20230704,170200,1778265530,3785,3785,3785,3785,0
|
|
20230704,170100,1778265530,3785,3785,3785,3785,0
|
|
20230704,170000,1778265530,3785,3785,3785,3785,0
|
|
20230704,165900,1778265530,3785,3785,3785,3785,0
|
|
20230704,165800,1778265530,3785,3785,3785,3785,0
|
|
20230704,165700,1778265530,3785,3785,3785,3785,0
|
|
20230704,165600,1778265530,3785,3785,3785,3785,0
|
|
20230704,165500,1778265530,3785,3785,3785,3785,0
|
|
20230704,165400,1778265530,3785,3785,3785,3785,0
|
|
20230704,165300,1778265530,3785,3785,3785,3785,0
|
|
20230704,165200,1778265530,3785,3785,3785,3785,0
|
|
20230704,165100,1778265530,3785,3785,3785,3785,0
|
|
20230704,165000,1778265530,3785,3785,3785,3785,0
|
|
20230704,164900,1778265530,3785,3785,3785,3785,3573
|
|
20230704,164800,1778265530,3785,3785,3785,3785,0
|
|
20230704,164700,1778265530,3785,3785,3785,3785,0
|
|
20230704,164600,1778265530,3785,3785,3785,3785,0
|
|
20230704,164500,1778265530,3785,3785,3785,3785,0
|
|
20230704,164400,1778265530,3785,3785,3785,3785,0
|
|
20230704,164300,1778265530,3785,3785,3785,3785,0
|
|
20230704,164200,1778265530,3785,3785,3785,3785,0
|
|
20230704,164100,1778265530,3785,3785,3785,3785,0
|
|
20230704,164000,1778265530,3785,3785,3785,3785,0
|
|
20230704,163900,1778265530,3785,3785,3785,3785,0
|
|
20230704,163800,1778265530,3785,3785,3785,3785,0
|
|
20230704,163700,1778265530,3785,3785,3785,3785,0
|
|
20230704,163600,1778265530,3785,3785,3785,3785,0
|
|
20230704,163500,1778265530,3785,3785,3785,3785,0
|
|
20230704,163400,1778265530,3785,3785,3785,3785,0
|
|
20230704,163300,1778265530,3785,3785,3785,3785,0
|
|
20230704,163200,1778265530,3785,3785,3785,3785,0
|
|
20230704,163100,1778265530,3785,3785,3785,3785,0
|
|
20230704,163000,1778265530,3785,3785,3785,3785,0
|
|
20230704,162900,1778265530,3785,3785,3785,3785,0
|
|
20230704,162800,1778265530,3785,3785,3785,3785,0
|
|
20230704,162700,1778265530,3785,3785,3785,3785,0
|
|
20230704,162600,1778265530,3785,3785,3785,3785,0
|
|
20230704,162500,1778265530,3785,3785,3785,3785,0
|
|
20230704,162400,1778265530,3785,3785,3785,3785,0
|
|
20230704,162300,1778265530,3785,3785,3785,3785,0
|
|
20230704,162200,1778265530,3785,3785,3785,3785,0
|
|
20230704,162100,1778265530,3785,3785,3785,3785,0
|
|
20230704,162000,1778265530,3785,3785,3785,3785,0
|
|
20230704,161900,1778265530,3785,3785,3785,3785,3573
|
|
20230704,161800,1778265530,3785,3785,3785,3785,0
|
|
20230704,161700,1778265530,3785,3785,3785,3785,0
|
|
20230704,161600,1778265530,3785,3785,3785,3785,0
|
|
20230704,161500,1778265530,3785,3785,3785,3785,0
|
|
20230704,161400,1778265530,3785,3785,3785,3785,0
|
|
20230704,161300,1778265530,3785,3785,3785,3785,0
|
|
20230704,161200,1778265530,3785,3785,3785,3785,0
|
|
20230704,161100,1778265530,3785,3785,3785,3785,0
|
|
20230704,161000,1778265530,3785,3785,3785,3785,0
|
|
20230704,160900,1778265530,3785,3785,3785,3785,0
|
|
20230704,160800,1778265530,3785,3785,3785,3785,0
|
|
20230704,160700,1778265530,3785,3785,3785,3785,0
|
|
20230704,160600,1778265530,3785,3785,3785,3785,0
|
|
20230704,160500,1778265530,3785,3785,3785,3785,0
|
|
20230704,160400,1778265530,3785,3785,3785,3785,0
|
|
20230704,160300,1778265530,3785,3785,3785,3785,0
|
|
20230704,160200,1778265530,3785,3785,3785,3785,0
|
|
20230704,160100,1778265530,3785,3785,3785,3785,0
|
|
20230704,160000,1778265530,3785,3785,3785,3785,0
|
|
20230704,155900,1778265530,3785,3785,3785,3785,0
|
|
20230704,155800,1778265530,3785,3785,3785,3785,0
|
|
20230704,155700,1778265530,3785,3785,3785,3785,0
|
|
20230704,155600,1778265530,3785,3785,3785,3785,0
|
|
20230704,155500,1778265530,3785,3785,3785,3785,0
|
|
20230704,155400,1778265530,3785,3785,3785,3785,0
|
|
20230704,155300,1778265530,3785,3785,3785,3785,0
|
|
20230704,155200,1778265530,3785,3785,3785,3785,0
|
|
20230704,155100,1778265530,3785,3785,3785,3785,0
|
|
20230704,155000,1778265530,3785,3785,3785,3785,0
|
|
20230704,154900,1778265530,3785,3785,3785,3785,3573
|
|
20230704,154800,1778265530,3785,3785,3785,3785,0
|
|
20230704,154700,1778265530,3785,3785,3785,3785,0
|
|
20230704,154600,1778265530,3785,3785,3785,3785,0
|
|
20230704,154500,1778265530,3785,3785,3785,3785,0
|
|
20230704,154400,1778265530,3785,3785,3785,3785,0
|
|
20230704,154300,1778265530,3785,3785,3785,3785,0
|
|
20230704,154200,1778265530,3785,3785,3785,3785,0
|
|
20230704,154100,1778265530,3785,3785,3785,3785,0
|
|
20230704,154000,1778265530,3785,3785,3785,3785,0
|
|
20230704,153900,1778265530,3785,3785,3785,3785,0
|
|
20230704,153800,1778265530,3785,3785,3785,3785,0
|
|
20230704,153700,1778265530,3785,3785,3785,3785,0
|
|
20230704,153600,1778265530,3785,3785,3785,3785,0
|
|
20230704,153500,1778265530,3785,3785,3785,3785,0
|
|
20230704,153400,1778265530,3785,3785,3785,3785,0
|
|
20230704,153300,1778265530,3785,3785,3785,3785,0
|
|
20230704,153200,1778265530,3785,3785,3785,3785,0
|
|
20230704,153100,1778265530,3785,3785,3785,3785,0
|
|
20230704,153000,1778265530,3785,3785,3785,3785,3573
|
|
20230704,152900,1764741725,3785,3785,3785,3785,0
|
|
20230704,152800,1764741725,3785,3785,3785,3785,0
|
|
20230704,152700,1764741725,3785,3785,3785,3785,0
|
|
20230704,152600,1764741725,3785,3785,3785,3785,0
|
|
20230704,152500,1764741725,3785,3785,3785,3785,0
|
|
20230704,152400,1764741725,3785,3785,3785,3785,0
|
|
20230704,152300,1764741725,3785,3785,3785,3785,0
|
|
20230704,152200,1764741725,3785,3785,3785,3785,0
|
|
20230704,152100,1764741725,3785,3785,3785,3785,0
|
|
20230704,152000,1764741725,3785,3785,3785,3785,0
|
|
20230704,151900,1764741725,3785,3785,3785,3785,11
|
|
20230704,151800,1764700090,3785,3785,3785,3785,309
|
|
20230704,151700,1763530525,3790,3790,3790,3790,127
|
|
20230704,151600,1763049195,3790,3780,3790,3780,2181
|
|
20230704,151500,1754783285,3780,3790,3790,3780,394
|
|
20230704,151400,1753290965,3780,3780,3780,3780,0
|
|
20230704,151300,1753290965,3780,3780,3780,3780,0
|
|
20230704,151200,1753290965,3780,3780,3780,3780,200
|
|
20230704,151100,1752534965,3780,3785,3785,3780,150
|
|
20230704,151000,1751967715,3780,3790,3790,3780,180
|
|
20230704,150900,1751286110,3790,3790,3790,3790,11
|
|
20230704,150800,1751244420,3790,3785,3790,3785,56
|
|
20230704,150700,1751032455,3790,3785,3790,3785,56
|
|
20230704,150600,1750820490,3780,3780,3780,3780,501
|
|
20230704,150500,1748926710,3780,3785,3790,3780,3323
|
|
20230704,150400,1736365745,3790,3785,3790,3785,28
|
|
20230704,150300,1736259755,3790,3790,3790,3790,4
|
|
20230704,150200,1736244595,3790,3785,3790,3785,1198
|
|
20230704,150100,1731710150,3785,3785,3785,3785,66
|
|
20230704,150000,1731460340,3785,3785,3785,3780,1018
|
|
20230704,145900,1727607860,3785,3785,3785,3785,247
|
|
20230704,145800,1726672965,3790,3790,3790,3790,22
|
|
20230704,145700,1726589585,3790,3790,3790,3790,0
|
|
20230704,145600,1726589585,3790,3785,3790,3785,55
|
|
20230704,145500,1726381285,3785,3785,3785,3785,235
|
|
20230704,145400,1725491810,3785,3785,3785,3785,1500
|
|
20230704,145300,1719814310,3780,3780,3780,3780,586
|
|
20230704,145200,1717599230,3780,3780,3780,3780,549
|
|
20230704,145100,1715524010,3780,3780,3780,3780,1
|
|
20230704,145000,1715520230,3785,3790,3790,3785,28
|
|
20230704,144900,1715414115,3795,3795,3795,3795,0
|
|
20230704,144800,1715414115,3795,3780,3800,3775,8886
|
|
20230704,144700,1681831140,3780,3780,3780,3780,30
|
|
20230704,144600,1681717740,3780,3780,3780,3780,10
|
|
20230704,144500,1681679940,3780,3785,3785,3780,813
|
|
20230704,144400,1678606795,3780,3780,3780,3780,221
|
|
20230704,144300,1677771415,3785,3780,3785,3780,421
|
|
20230704,144200,1676178030,3780,3775,3780,3775,514
|
|
20230704,144100,1674235365,3775,3775,3775,3775,241
|
|
20230704,144000,1673325590,3775,3775,3775,3775,100
|
|
20230704,143900,1672948090,3780,3780,3780,3780,665
|
|
20230704,143800,1670434390,3780,3775,3780,3775,116
|
|
20230704,143700,1669996180,3785,3780,3785,3780,118
|
|
20230704,143600,1669550090,3780,3775,3780,3775,1375
|
|
20230704,143500,1664358965,3775,3775,3775,3775,1
|
|
20230704,143400,1664355190,3775,3775,3775,3775,382
|
|
20230704,143300,1662913140,3770,3760,3770,3760,2891
|
|
20230704,143200,1652017835,3760,3760,3760,3760,0
|
|
20230704,143100,1652017835,3760,3760,3760,3760,206
|
|
20230704,143000,1651243275,3760,3755,3760,3755,145
|
|
20230704,142900,1650698345,3755,3750,3755,3750,385
|
|
20230704,142800,1649254540,3745,3745,3745,3745,25
|
|
20230704,142700,1649160915,3745,3745,3745,3745,60
|
|
20230704,142600,1648936215,3745,3745,3745,3745,775
|
|
20230704,142500,1646033840,3750,3750,3750,3750,0
|
|
20230704,142400,1646033840,3750,3750,3750,3750,0
|
|
20230704,142300,1646033840,3750,3750,3750,3750,15
|
|
20230704,142200,1645977590,3745,3745,3745,3745,180
|
|
20230704,142100,1645303490,3745,3745,3745,3745,230
|
|
20230704,142000,1644442140,3740,3740,3740,3740,55
|
|
20230704,141900,1644236440,3750,3750,3750,3750,761
|
|
20230704,141800,1641382690,3745,3740,3745,3740,370
|
|
20230704,141700,1639997065,3740,3745,3745,3740,153
|
|
20230704,141600,1639424105,3750,3750,3750,3750,0
|
|
20230704,141500,1639424105,3750,3750,3750,3750,0
|
|
20230704,141400,1639424105,3750,3750,3750,3750,10
|
|
20230704,141300,1639386605,3745,3745,3745,3745,50
|
|
20230704,141200,1639199355,3740,3740,3740,3740,211
|
|
20230704,141100,1638410215,3750,3735,3750,3730,895
|
|
20230704,141000,1635067995,3740,3740,3740,3740,916
|
|
20230704,140900,1631642155,3740,3735,3740,3735,272
|
|
20230704,140800,1630624880,3735,3735,3735,3735,0
|
|
20230704,140700,1630624880,3735,3735,3735,3735,50
|
|
20230704,140600,1630438130,3740,3740,3740,3735,2100
|
|
20230704,140500,1622590160,3740,3740,3740,3740,2005
|
|
20230704,140400,1615091460,3750,3750,3750,3750,1
|
|
20230704,140300,1615087710,3745,3745,3745,3745,70
|
|
20230704,140200,1614825560,3745,3745,3745,3745,10
|
|
20230704,140100,1614788110,3745,3750,3750,3745,90
|
|
20230704,140000,1614451010,3740,3740,3740,3740,792
|
|
20230704,135900,1611488930,3740,3740,3740,3740,0
|
|
20230704,135800,1611488930,3740,3740,3740,3740,0
|
|
20230704,135700,1611488930,3740,3740,3740,3740,87
|
|
20230704,135600,1611163550,3735,3740,3740,3735,1000
|
|
20230704,135500,1607425150,3745,3745,3745,3745,0
|
|
20230704,135400,1607425150,3745,3745,3745,3745,1960
|
|
20230704,135300,1600084950,3740,3740,3740,3740,21
|
|
20230704,135200,1600006410,3740,3740,3740,3740,1122
|
|
20230704,135100,1595810130,3745,3745,3745,3745,40
|
|
20230704,135000,1595660330,3750,3745,3750,3745,2
|
|
20230704,134900,1595652835,3740,3745,3745,3735,1716
|
|
20230704,134800,1589238905,3745,3745,3745,3745,0
|
|
20230704,134700,1589238905,3745,3750,3750,3745,122
|
|
20230704,134600,1588781515,3750,3745,3750,3745,305
|
|
20230704,134500,1587639285,3745,3745,3745,3745,62
|
|
20230704,134400,1587407095,3745,3745,3745,3745,50
|
|
20230704,134300,1587219845,3750,3750,3750,3750,23
|
|
20230704,134200,1587133595,3745,3745,3745,3745,100
|
|
20230704,134100,1586759095,3745,3745,3745,3740,1050
|
|
20230704,134000,1582831960,3745,3745,3745,3745,10
|
|
20230704,133900,1582794510,3745,3735,3745,3735,106
|
|
20230704,133800,1582398340,3735,3735,3735,3735,502
|
|
20230704,133700,1580523370,3735,3730,3735,3730,1373
|
|
20230704,133600,1575402045,3730,3735,3735,3730,364
|
|
20230704,133500,1574044195,3730,3735,3735,3730,2032
|
|
20230704,133400,1566457830,3735,3745,3745,3735,1970
|
|
20230704,133300,1559091150,3745,3745,3745,3745,0
|
|
20230704,133200,1559091150,3745,3745,3745,3745,275
|
|
20230704,133100,1558061275,3745,3745,3745,3745,0
|
|
20230704,133000,1558061275,3745,3735,3745,3735,1940
|
|
20230704,132900,1550811245,3740,3740,3740,3740,2429
|
|
20230704,132800,1541726785,3740,3740,3740,3740,0
|
|
20230704,132700,1541726785,3740,3745,3745,3740,250
|
|
20230704,132600,1540791505,3745,3745,3745,3745,0
|
|
20230704,132500,1540791505,3745,3745,3745,3745,100
|
|
20230704,132400,1540417005,3755,3755,3755,3755,0
|
|
20230704,132300,1540417005,3755,3755,3755,3755,1
|
|
20230704,132200,1540413250,3745,3745,3745,3745,121
|
|
20230704,132100,1539960105,3755,3745,3755,3745,162
|
|
20230704,132000,1539353405,3755,3755,3755,3755,70
|
|
20230704,131900,1539090555,3755,3755,3755,3755,88
|
|
20230704,131800,1538760115,3750,3745,3755,3735,1715
|
|
20230704,131700,1532336505,3735,3745,3750,3735,1872
|
|
20230704,131600,1525335755,3750,3750,3750,3750,0
|
|
20230704,131500,1525335755,3750,3745,3750,3745,52
|
|
20230704,131400,1525140760,3750,3750,3750,3750,1
|
|
20230704,131300,1525137010,3740,3740,3740,3740,1690
|
|
20230704,131200,1518816410,3750,3740,3750,3740,1745
|
|
20230704,131100,1512290070,3740,3740,3740,3740,50
|
|
20230704,131000,1512103070,3750,3750,3750,3745,166
|
|
20230704,130900,1511480730,3750,3745,3750,3740,1503
|
|
20230704,130800,1505856280,3750,3750,3750,3745,448
|
|
20230704,130700,1504177125,3750,3750,3750,3750,400
|
|
20230704,130600,1502677125,3755,3755,3755,3755,23
|
|
20230704,130500,1502590760,3755,3755,3755,3755,30
|
|
20230704,130400,1502478110,3760,3760,3760,3760,0
|
|
20230704,130300,1502478110,3760,3760,3760,3760,0
|
|
20230704,130200,1502478110,3760,3755,3760,3755,17
|
|
20230704,130100,1502414220,3755,3755,3755,3755,0
|
|
20230704,130000,1502414220,3755,3755,3755,3755,0
|
|
20230704,125900,1502414220,3755,3755,3755,3755,0
|
|
20230704,125800,1502414220,3755,3755,3755,3755,1
|
|
20230704,125700,1502410465,3755,3755,3755,3755,0
|
|
20230704,125600,1502410465,3755,3755,3755,3755,68
|
|
20230704,125500,1502155125,3755,3755,3755,3755,3
|
|
20230704,125400,1502143860,3760,3760,3760,3760,25
|
|
20230704,125300,1502049860,3760,3760,3760,3760,87
|
|
20230704,125200,1501722740,3755,3755,3755,3755,0
|
|
20230704,125100,1501722740,3755,3750,3755,3750,820
|
|
20230704,125000,1498647305,3750,3750,3750,3750,0
|
|
20230704,124900,1498647305,3750,3750,3750,3740,2922
|
|
20230704,124800,1487704705,3760,3750,3760,3750,2
|
|
20230704,124700,1487697195,3750,3755,3755,3750,200
|
|
20230704,124600,1486946800,3755,3755,3755,3750,2257
|
|
20230704,124500,1478482655,3755,3755,3755,3755,10
|
|
20230704,124400,1478445105,3760,3760,3760,3760,1
|
|
20230704,124300,1478441345,3755,3755,3755,3755,17
|
|
20230704,124200,1478377510,3755,3755,3755,3755,170
|
|
20230704,124100,1477739160,3760,3760,3760,3760,500
|
|
20230704,124000,1475859160,3760,3760,3760,3760,0
|
|
20230704,123900,1475859160,3760,3770,3770,3760,22
|
|
20230704,123800,1475776410,3765,3770,3770,3745,2607
|
|
20230704,123700,1465989540,3760,3765,3765,3755,7447
|
|
20230704,123600,1437997865,3765,3765,3765,3765,38
|
|
20230704,123500,1437854795,3765,3770,3770,3765,1041
|
|
20230704,123400,1433932030,3775,3775,3775,3775,1
|
|
20230704,123300,1433928255,3780,3770,3780,3770,131
|
|
20230704,123200,1433434375,3770,3770,3770,3770,0
|
|
20230704,123100,1433434375,3770,3770,3770,3770,0
|
|
20230704,123000,1433434375,3770,3780,3780,3765,2444
|
|
20230704,122900,1424223805,3780,3780,3780,3775,293
|
|
20230704,122800,1423117710,3775,3780,3780,3775,21
|
|
20230704,122700,1423038335,3780,3780,3780,3780,2
|
|
20230704,122600,1423030775,3775,3780,3780,3775,255
|
|
20230704,122500,1422067125,3780,3780,3780,3780,0
|
|
20230704,122400,1422067125,3780,3780,3780,3780,41
|
|
20230704,122300,1421912145,3780,3780,3780,3780,0
|
|
20230704,122200,1421912145,3780,3780,3780,3780,21
|
|
20230704,122100,1421832765,3785,3785,3785,3785,0
|
|
20230704,122000,1421832765,3785,3785,3785,3785,2
|
|
20230704,121900,1421825195,3785,3785,3785,3785,2
|
|
20230704,121800,1421817625,3780,3780,3780,3780,1
|
|
20230704,121700,1421813845,3780,3780,3780,3780,952
|
|
20230704,121600,1418215285,3780,3780,3780,3780,70
|
|
20230704,121500,1417950685,3780,3780,3780,3780,412
|
|
20230704,121400,1416393325,3775,3770,3775,3760,1360
|
|
20230704,121300,1411266655,3770,3770,3770,3770,38
|
|
20230704,121200,1411123395,3775,3775,3775,3775,98
|
|
20230704,121100,1410753445,3775,3780,3780,3775,415
|
|
20230704,121000,1409184875,3775,3775,3775,3775,1000
|
|
20230704,120900,1405409875,3775,3775,3775,3775,0
|
|
20230704,120800,1405409875,3775,3775,3775,3775,171
|
|
20230704,120700,1404764350,3775,3775,3775,3775,0
|
|
20230704,120600,1404764350,3775,3780,3780,3775,617
|
|
20230704,120500,1402433635,3780,3780,3780,3780,301
|
|
20230704,120400,1401295855,3780,3780,3780,3780,0
|
|
20230704,120300,1401295855,3780,3780,3780,3780,186
|
|
20230704,120200,1400592775,3785,3790,3790,3785,297
|
|
20230704,120100,1399468350,3790,3790,3790,3790,1
|
|
20230704,120000,1399464560,3785,3785,3785,3785,0
|
|
20230704,115900,1399464560,3785,3785,3785,3785,0
|
|
20230704,115800,1399464560,3785,3785,3785,3785,0
|
|
20230704,115700,1399464560,3785,3785,3785,3785,24
|
|
20230704,115600,1399373720,3785,3785,3785,3785,2
|
|
20230704,115500,1399366150,3785,3785,3785,3785,100
|
|
20230704,115400,1398987650,3775,3780,3780,3775,911
|
|
20230704,115300,1395546570,3780,3780,3780,3780,89
|
|
20230704,115200,1395210150,3780,3780,3780,3780,652
|
|
20230704,115100,1392745590,3780,3780,3780,3780,52
|
|
20230704,115000,1392549030,3780,3780,3780,3780,0
|
|
20230704,114900,1392549030,3780,3780,3780,3780,0
|
|
20230704,114800,1392549030,3780,3780,3780,3780,0
|
|
20230704,114700,1392549030,3780,3780,3780,3780,0
|
|
20230704,114600,1392549030,3780,3780,3780,3780,0
|
|
20230704,114500,1392549030,3780,3780,3780,3780,906
|
|
20230704,114400,1389124350,3780,3780,3780,3780,0
|
|
20230704,114300,1389124350,3780,3780,3780,3780,0
|
|
20230704,114200,1389124350,3780,3780,3780,3780,100
|
|
20230704,114100,1388746350,3780,3780,3780,3780,302
|
|
20230704,114000,1387604790,3785,3785,3785,3785,300
|
|
20230704,113900,1386469290,3785,3785,3785,3785,200
|
|
20230704,113800,1385712290,3785,3785,3785,3785,0
|
|
20230704,113700,1385712290,3785,3785,3785,3785,0
|
|
20230704,113600,1385712290,3785,3785,3785,3785,0
|
|
20230704,113500,1385712290,3785,3785,3785,3785,0
|
|
20230704,113400,1385712290,3785,3785,3785,3785,488
|
|
20230704,113300,1383865210,3780,3780,3780,3780,0
|
|
20230704,113200,1383865210,3780,3780,3780,3780,1
|
|
20230704,113100,1383861430,3780,3785,3785,3780,103
|
|
20230704,113000,1383471580,3790,3790,3790,3780,143
|
|
20230704,112900,1382929625,3790,3795,3795,3790,113
|
|
20230704,112800,1382501255,3795,3800,3800,3795,607
|
|
20230704,112700,1380195155,3800,3800,3810,3800,543
|
|
20230704,112600,1378128780,3805,3790,3805,3790,805
|
|
20230704,112500,1375072175,3790,3785,3790,3785,818
|
|
20230704,112400,1371976040,3785,3785,3785,3785,0
|
|
20230704,112300,1371976040,3785,3785,3785,3785,17
|
|
20230704,112200,1371911695,3785,3785,3785,3785,245
|
|
20230704,112100,1370984370,3785,3785,3785,3785,36
|
|
20230704,112000,1370848110,3780,3780,3785,3780,31
|
|
20230704,111900,1370730920,3780,3780,3780,3780,35
|
|
20230704,111800,1370598620,3780,3780,3780,3780,459
|
|
20230704,111700,1368863600,3780,3780,3780,3780,43
|
|
20230704,111600,1368701060,3780,3780,3780,3780,300
|
|
20230704,111500,1367567060,3785,3785,3790,3785,35
|
|
20230704,111400,1367434580,3790,3780,3790,3780,4
|
|
20230704,111300,1367419435,3775,3770,3775,3770,409
|
|
20230704,111200,1365875690,3765,3765,3765,3760,2877
|
|
20230704,111100,1355044205,3765,3770,3770,3765,489
|
|
20230704,111000,1353201175,3780,3775,3780,3775,559
|
|
20230704,110900,1351090890,3775,3780,3780,3770,295
|
|
20230704,110800,1349978010,3770,3770,3770,3770,553
|
|
20230704,110700,1347893200,3770,3780,3790,3760,7875
|
|
20230704,110600,1318192265,3785,3775,3785,3775,523
|
|
20230704,110500,1316216970,3765,3775,3775,3765,1226
|
|
20230704,110400,1311595815,3780,3780,3780,3780,379
|
|
20230704,110300,1310163195,3790,3790,3790,3790,1
|
|
20230704,110200,1310159405,3780,3785,3785,3780,572
|
|
20230704,110100,1307994450,3785,3790,3790,3785,302
|
|
20230704,110000,1306851375,3785,3785,3785,3785,0
|
|
20230704,105900,1306851375,3785,3780,3795,3780,235
|
|
20230704,105800,1305962075,3780,3790,3790,3780,153
|
|
20230704,105700,1305383725,3790,3780,3790,3780,339
|
|
20230704,105600,1304100860,3785,3785,3785,3780,1103
|
|
20230704,105500,1299930835,3785,3785,3785,3785,1
|
|
20230704,105400,1299927050,3790,3790,3790,3790,0
|
|
20230704,105300,1299927050,3790,3790,3790,3790,0
|
|
20230704,105200,1299927050,3790,3785,3790,3785,2
|
|
20230704,105100,1299919475,3775,3785,3785,3775,700
|
|
20230704,105000,1297272120,3790,3785,3790,3785,1224
|
|
20230704,104900,1292639220,3785,3785,3785,3785,0
|
|
20230704,104800,1292639220,3785,3785,3785,3785,603
|
|
20230704,104700,1290356865,3790,3795,3795,3790,330
|
|
20230704,104600,1289105005,3800,3800,3800,3800,1
|
|
20230704,104500,1289101205,3810,3805,3810,3805,40
|
|
20230704,104400,1288948845,3805,3805,3805,3805,113
|
|
20230704,104300,1288518880,3795,3795,3800,3795,1325
|
|
20230704,104200,1283486000,3785,3785,3785,3785,844
|
|
20230704,104100,1280291460,3780,3780,3780,3780,500
|
|
20230704,104000,1278401460,3780,3790,3790,3780,1818
|
|
20230704,103900,1271521490,3790,3790,3790,3790,823
|
|
20230704,103800,1268402320,3790,3760,3795,3755,9131
|
|
20230704,103700,1233939840,3760,3760,3760,3760,101
|
|
20230704,103600,1233560080,3770,3770,3770,3760,12510
|
|
20230704,103500,1186474280,3775,3775,3780,3775,1191
|
|
20230704,103400,1181977010,3775,3775,3775,3775,1802
|
|
20230704,103300,1175174460,3775,3780,3780,3775,933
|
|
20230704,103200,1171651445,3780,3790,3790,3765,8215
|
|
20230704,103100,1140629630,3790,3795,3800,3790,1276
|
|
20230704,103000,1135790070,3800,3805,3810,3800,3030
|
|
20230704,102900,1124272905,3805,3810,3810,3805,1075
|
|
20230704,102800,1120177530,3810,3810,3810,3810,270
|
|
20230704,102700,1119148830,3810,3810,3810,3810,81
|
|
20230704,102600,1118840220,3810,3805,3810,3800,454
|
|
20230704,102500,1117111615,3810,3810,3810,3810,18
|
|
20230704,102400,1117043035,3815,3815,3825,3810,316
|
|
20230704,102300,1115838230,3810,3810,3810,3800,471
|
|
20230704,102200,1114046420,3810,3810,3810,3800,563
|
|
20230704,102100,1111904110,3815,3820,3820,3815,201
|
|
20230704,102000,1111136660,3820,3810,3830,3810,1402
|
|
20230704,101900,1105781915,3800,3800,3800,3800,594
|
|
20230704,101800,1103524715,3810,3810,3810,3810,1214
|
|
20230704,101700,1098899375,3810,3800,3810,3800,967
|
|
20230704,101600,1095220175,3805,3800,3805,3800,827
|
|
20230704,101500,1092074440,3800,3800,3800,3800,50
|
|
20230704,101400,1091884440,3805,3800,3805,3800,52
|
|
20230704,101300,1091686835,3805,3805,3805,3805,0
|
|
20230704,101200,1091686835,3805,3800,3805,3800,724
|
|
20230704,101100,1088933135,3795,3795,3795,3795,0
|
|
20230704,101000,1088933135,3795,3800,3800,3795,255
|
|
20230704,100900,1087964630,3805,3800,3805,3795,1971
|
|
20230704,100800,1080476355,3800,3805,3805,3800,1927
|
|
20230704,100700,1073150450,3805,3805,3805,3800,354
|
|
20230704,100600,1071804785,3805,3810,3810,3805,433
|
|
20230704,100500,1070157215,3815,3815,3815,3805,780
|
|
20230704,100400,1067182220,3815,3810,3815,3810,2377
|
|
20230704,100300,1058124640,3810,3810,3815,3810,497
|
|
20230704,100200,1056230350,3810,3805,3815,3805,288
|
|
20230704,100100,1055132190,3810,3810,3810,3800,308
|
|
20230704,100000,1053959050,3810,3805,3810,3800,67
|
|
20230704,095900,1053704110,3810,3805,3810,3805,192
|
|
20230704,095800,1052972975,3795,3795,3795,3795,708
|
|
20230704,095700,1050286115,3795,3795,3810,3795,1569
|
|
20230704,095600,1044317920,3805,3800,3805,3800,502
|
|
20230704,095500,1042410310,3800,3795,3800,3795,249
|
|
20230704,095400,1041465345,3795,3790,3795,3790,438
|
|
20230704,095300,1039803165,3790,3795,3795,3790,701
|
|
20230704,095200,1037145795,3795,3800,3805,3795,1981
|
|
20230704,095100,1029620560,3790,3790,3800,3790,3184
|
|
20230704,095000,1017553170,3785,3795,3795,3785,4196
|
|
20230704,094900,1001661905,3795,3795,3800,3790,1885
|
|
20230704,094800,994510665,3800,3805,3805,3800,5662
|
|
20230704,094700,972995015,3800,3815,3815,3800,5191
|
|
20230704,094600,953232085,3815,3825,3825,3815,1301
|
|
20230704,094500,948267445,3825,3825,3830,3825,442
|
|
20230704,094400,946576790,3825,3820,3825,3820,813
|
|
20230704,094300,943471025,3820,3815,3820,3815,5585
|
|
20230704,094200,922158340,3815,3815,3820,3815,2711
|
|
20230704,094100,911814860,3815,3825,3830,3815,2770
|
|
20230704,094000,901239185,3825,3835,3835,3825,2569
|
|
20230704,093900,891390155,3835,3835,3840,3835,2436
|
|
20230704,093800,882048085,3840,3840,3845,3840,752
|
|
20230704,093700,879160305,3845,3845,3850,3845,900
|
|
20230704,093600,875699800,3845,3850,3850,3840,7
|
|
20230704,093500,875672885,3840,3840,3855,3840,5396
|
|
20230704,093400,854905290,3840,3840,3840,3825,6545
|
|
20230704,093300,829820560,3840,3840,3850,3840,1615
|
|
20230704,093200,823618580,3840,3845,3850,3840,1836
|
|
20230704,093100,816558250,3845,3860,3860,3845,3419
|
|
20230704,093000,803383970,3860,3865,3865,3855,3553
|
|
20230704,092900,789674005,3865,3865,3865,3860,2849
|
|
20230704,092800,778675495,3860,3875,3875,3860,1959
|
|
20230704,092700,771106205,3865,3870,3880,3865,8840
|
|
20230704,092600,736873685,3865,3855,3870,3850,8907
|
|
20230704,092500,702495155,3855,3855,3860,3850,4096
|
|
20230704,092400,686706530,3860,3860,3865,3855,6965
|
|
20230704,092300,659828245,3860,3845,3860,3845,1777
|
|
20230704,092200,652978390,3845,3850,3855,3845,2865
|
|
20230704,092100,641953960,3845,3860,3865,3845,6704
|
|
20230704,092000,616100460,3865,3870,3880,3860,12980
|
|
20230704,091900,565856765,3870,3835,3870,3835,20640
|
|
20230704,091800,486320985,3835,3840,3845,3835,2289
|
|
20230704,091700,477537425,3845,3820,3845,3810,8676
|
|
20230704,091600,444276145,3820,3825,3825,3820,2432
|
|
20230704,091500,434985895,3825,3835,3840,3825,6462
|
|
20230704,091400,410209135,3835,3820,3840,3820,4679
|
|
20230704,091300,392267150,3815,3790,3820,3790,2339
|
|
20230704,091200,383352135,3790,3815,3815,3790,10276
|
|
20230704,091100,344278420,3815,3815,3815,3810,1184
|
|
20230704,091000,339766750,3815,3830,3830,3815,3540
|
|
20230704,090900,326238900,3835,3840,3845,3830,3784
|
|
20230704,090800,311721535,3840,3835,3845,3835,2277
|
|
20230704,090700,302979650,3830,3845,3850,3810,16747
|
|
20230704,090600,238861410,3845,3830,3850,3810,11603
|
|
20230704,090500,194340280,3830,3790,3835,3790,11803
|
|
20230704,090400,149317940,3790,3795,3810,3785,15427
|
|
20230704,090300,90757915,3790,3770,3795,3770,6799
|
|
20230704,090200,64998470,3765,3770,3785,3755,3736
|
|
20230704,090100,50918795,3790,3760,3795,3755,5551
|
|
20230704,090000,29901500,3760,3785,3785,3760,7907
|