594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,185100,1422717665,3915,3915,3915,3915,3162
|
|
20230714,185000,1422717665,3915,3915,3915,3915,0
|
|
20230714,184900,1422717665,3915,3915,3915,3915,0
|
|
20230714,184800,1422717665,3915,3915,3915,3915,0
|
|
20230714,184700,1422717665,3915,3915,3915,3915,0
|
|
20230714,184600,1422717665,3915,3915,3915,3915,0
|
|
20230714,184500,1422717665,3915,3915,3915,3915,0
|
|
20230714,184400,1422717665,3915,3915,3915,3915,0
|
|
20230714,184300,1422717665,3915,3915,3915,3915,0
|
|
20230714,184200,1422717665,3915,3915,3915,3915,0
|
|
20230714,184100,1422717665,3915,3915,3915,3915,0
|
|
20230714,184000,1422717665,3915,3915,3915,3915,0
|
|
20230714,183900,1422717665,3915,3915,3915,3915,0
|
|
20230714,183800,1422717665,3915,3915,3915,3915,0
|
|
20230714,183700,1422717665,3915,3915,3915,3915,0
|
|
20230714,183600,1422717665,3915,3915,3915,3915,0
|
|
20230714,183500,1422717665,3915,3915,3915,3915,0
|
|
20230714,183400,1422717665,3915,3915,3915,3915,0
|
|
20230714,183300,1422717665,3915,3915,3915,3915,0
|
|
20230714,183200,1422717665,3915,3915,3915,3915,0
|
|
20230714,183100,1422717665,3915,3915,3915,3915,0
|
|
20230714,183000,1422717665,3915,3915,3915,3915,0
|
|
20230714,182900,1422717665,3915,3915,3915,3915,0
|
|
20230714,182800,1422717665,3915,3915,3915,3915,0
|
|
20230714,182700,1422717665,3915,3915,3915,3915,0
|
|
20230714,182600,1422717665,3915,3915,3915,3915,0
|
|
20230714,182500,1422717665,3915,3915,3915,3915,0
|
|
20230714,182400,1422717665,3915,3915,3915,3915,0
|
|
20230714,182300,1422717665,3915,3915,3915,3915,0
|
|
20230714,182200,1422717665,3915,3915,3915,3915,0
|
|
20230714,182100,1422717665,3915,3915,3915,3915,3162
|
|
20230714,182000,1422717665,3915,3915,3915,3915,0
|
|
20230714,181900,1422717665,3915,3915,3915,3915,0
|
|
20230714,181800,1422717665,3915,3915,3915,3915,0
|
|
20230714,181700,1422717665,3915,3915,3915,3915,0
|
|
20230714,181600,1422717665,3915,3915,3915,3915,0
|
|
20230714,181500,1422717665,3915,3915,3915,3915,0
|
|
20230714,181400,1422717665,3915,3915,3915,3915,0
|
|
20230714,181300,1422717665,3915,3915,3915,3915,0
|
|
20230714,181200,1422717665,3915,3915,3915,3915,0
|
|
20230714,181100,1422717665,3915,3915,3915,3915,0
|
|
20230714,181000,1422717665,3915,3915,3915,3915,0
|
|
20230714,180900,1422717665,3915,3915,3915,3915,0
|
|
20230714,180800,1422717665,3915,3915,3915,3915,0
|
|
20230714,180700,1422717665,3915,3915,3915,3915,0
|
|
20230714,180600,1422717665,3915,3915,3915,3915,0
|
|
20230714,180500,1422717665,3915,3915,3915,3915,0
|
|
20230714,180400,1422717665,3915,3915,3915,3915,0
|
|
20230714,180300,1422717665,3915,3915,3915,3915,0
|
|
20230714,180200,1422717665,3915,3915,3915,3915,0
|
|
20230714,180100,1422717665,3915,3915,3915,3915,0
|
|
20230714,180000,1422717665,3915,3915,3915,3915,0
|
|
20230714,175900,1422717665,3915,3915,3915,3915,0
|
|
20230714,175800,1422717665,3915,3915,3915,3915,0
|
|
20230714,175700,1422717665,3915,3915,3915,3915,0
|
|
20230714,175600,1422717665,3915,3915,3915,3915,0
|
|
20230714,175500,1422717665,3915,3915,3915,3915,0
|
|
20230714,175400,1422717665,3915,3915,3915,3915,0
|
|
20230714,175300,1422717665,3915,3915,3915,3915,0
|
|
20230714,175200,1422717665,3915,3915,3915,3915,0
|
|
20230714,175100,1422717665,3915,3915,3915,3915,3162
|
|
20230714,175000,1422717665,3915,3915,3915,3915,0
|
|
20230714,174900,1422717665,3915,3915,3915,3915,0
|
|
20230714,174800,1422717665,3915,3915,3915,3915,0
|
|
20230714,174700,1422717665,3915,3915,3915,3915,0
|
|
20230714,174600,1422717665,3915,3915,3915,3915,0
|
|
20230714,174500,1422717665,3915,3915,3915,3915,0
|
|
20230714,174400,1422717665,3915,3915,3915,3915,0
|
|
20230714,174300,1422717665,3915,3915,3915,3915,0
|
|
20230714,174200,1422717665,3915,3915,3915,3915,0
|
|
20230714,174100,1422717665,3915,3915,3915,3915,0
|
|
20230714,174000,1422717665,3915,3915,3915,3915,0
|
|
20230714,173900,1422717665,3915,3915,3915,3915,0
|
|
20230714,173800,1422717665,3915,3915,3915,3915,0
|
|
20230714,173700,1422717665,3915,3915,3915,3915,0
|
|
20230714,173600,1422717665,3915,3915,3915,3915,0
|
|
20230714,173500,1422717665,3915,3915,3915,3915,0
|
|
20230714,173400,1422717665,3915,3915,3915,3915,0
|
|
20230714,173300,1422717665,3915,3915,3915,3915,0
|
|
20230714,173200,1422717665,3915,3915,3915,3915,0
|
|
20230714,173100,1422717665,3915,3915,3915,3915,0
|
|
20230714,173000,1422717665,3915,3915,3915,3915,0
|
|
20230714,172900,1422717665,3915,3915,3915,3915,0
|
|
20230714,172800,1422717665,3915,3915,3915,3915,0
|
|
20230714,172700,1422717665,3915,3915,3915,3915,0
|
|
20230714,172600,1422717665,3915,3915,3915,3915,0
|
|
20230714,172500,1422717665,3915,3915,3915,3915,0
|
|
20230714,172400,1422717665,3915,3915,3915,3915,0
|
|
20230714,172300,1422717665,3915,3915,3915,3915,0
|
|
20230714,172200,1422717665,3915,3915,3915,3915,0
|
|
20230714,172100,1422717665,3915,3915,3915,3915,3162
|
|
20230714,172000,1422717665,3915,3915,3915,3915,0
|
|
20230714,171900,1422717665,3915,3915,3915,3915,0
|
|
20230714,171800,1422717665,3915,3915,3915,3915,0
|
|
20230714,171700,1422717665,3915,3915,3915,3915,0
|
|
20230714,171600,1422717665,3915,3915,3915,3915,0
|
|
20230714,171500,1422717665,3915,3915,3915,3915,0
|
|
20230714,171400,1422717665,3915,3915,3915,3915,0
|
|
20230714,171300,1422717665,3915,3915,3915,3915,0
|
|
20230714,171200,1422717665,3915,3915,3915,3915,0
|
|
20230714,171100,1422717665,3915,3915,3915,3915,0
|
|
20230714,171000,1422717665,3915,3915,3915,3915,0
|
|
20230714,170900,1422717665,3915,3915,3915,3915,0
|
|
20230714,170800,1422717665,3915,3915,3915,3915,0
|
|
20230714,170700,1422717665,3915,3915,3915,3915,0
|
|
20230714,170600,1422717665,3915,3915,3915,3915,0
|
|
20230714,170500,1422717665,3915,3915,3915,3915,0
|
|
20230714,170400,1422717665,3915,3915,3915,3915,0
|
|
20230714,170300,1422717665,3915,3915,3915,3915,0
|
|
20230714,170200,1422717665,3915,3915,3915,3915,0
|
|
20230714,170100,1422717665,3915,3915,3915,3915,0
|
|
20230714,170000,1422717665,3915,3915,3915,3915,0
|
|
20230714,165900,1422717665,3915,3915,3915,3915,0
|
|
20230714,165800,1422717665,3915,3915,3915,3915,0
|
|
20230714,165700,1422717665,3915,3915,3915,3915,0
|
|
20230714,165600,1422717665,3915,3915,3915,3915,0
|
|
20230714,165500,1422717665,3915,3915,3915,3915,0
|
|
20230714,165400,1422717665,3915,3915,3915,3915,0
|
|
20230714,165300,1422717665,3915,3915,3915,3915,0
|
|
20230714,165200,1422717665,3915,3915,3915,3915,0
|
|
20230714,165100,1422717665,3915,3915,3915,3915,3162
|
|
20230714,165000,1422717665,3915,3915,3915,3915,0
|
|
20230714,164900,1422717665,3915,3915,3915,3915,0
|
|
20230714,164800,1422717665,3915,3915,3915,3915,0
|
|
20230714,164700,1422717665,3915,3915,3915,3915,0
|
|
20230714,164600,1422717665,3915,3915,3915,3915,0
|
|
20230714,164500,1422717665,3915,3915,3915,3915,0
|
|
20230714,164400,1422717665,3915,3915,3915,3915,0
|
|
20230714,164300,1422717665,3915,3915,3915,3915,0
|
|
20230714,164200,1422717665,3915,3915,3915,3915,0
|
|
20230714,164100,1422717665,3915,3915,3915,3915,0
|
|
20230714,164000,1422717665,3915,3915,3915,3915,0
|
|
20230714,163900,1422717665,3915,3915,3915,3915,0
|
|
20230714,163800,1422717665,3915,3915,3915,3915,0
|
|
20230714,163700,1422717665,3915,3915,3915,3915,0
|
|
20230714,163600,1422717665,3915,3915,3915,3915,0
|
|
20230714,163500,1422717665,3915,3915,3915,3915,0
|
|
20230714,163400,1422717665,3915,3915,3915,3915,0
|
|
20230714,163300,1422717665,3915,3915,3915,3915,0
|
|
20230714,163200,1422717665,3915,3915,3915,3915,0
|
|
20230714,163100,1422717665,3915,3915,3915,3915,0
|
|
20230714,163000,1422717665,3915,3915,3915,3915,0
|
|
20230714,162900,1422717665,3915,3915,3915,3915,0
|
|
20230714,162800,1422717665,3915,3915,3915,3915,0
|
|
20230714,162700,1422717665,3915,3915,3915,3915,0
|
|
20230714,162600,1422717665,3915,3915,3915,3915,0
|
|
20230714,162500,1422717665,3915,3915,3915,3915,0
|
|
20230714,162400,1422717665,3915,3915,3915,3915,0
|
|
20230714,162300,1422717665,3915,3915,3915,3915,0
|
|
20230714,162200,1422717665,3915,3915,3915,3915,0
|
|
20230714,162100,1422717665,3915,3915,3915,3915,3162
|
|
20230714,162000,1422717665,3915,3915,3915,3915,0
|
|
20230714,161900,1422717665,3915,3915,3915,3915,0
|
|
20230714,161800,1422717665,3915,3915,3915,3915,0
|
|
20230714,161700,1422717665,3915,3915,3915,3915,0
|
|
20230714,161600,1422717665,3915,3915,3915,3915,0
|
|
20230714,161500,1422717665,3915,3915,3915,3915,0
|
|
20230714,161400,1422717665,3915,3915,3915,3915,0
|
|
20230714,161300,1422717665,3915,3915,3915,3915,0
|
|
20230714,161200,1422717665,3915,3915,3915,3915,0
|
|
20230714,161100,1422717665,3915,3915,3915,3915,0
|
|
20230714,161000,1422717665,3915,3915,3915,3915,0
|
|
20230714,160900,1422717665,3915,3915,3915,3915,0
|
|
20230714,160800,1422717665,3915,3915,3915,3915,0
|
|
20230714,160700,1422717665,3915,3915,3915,3915,0
|
|
20230714,160600,1422717665,3915,3915,3915,3915,0
|
|
20230714,160500,1422717665,3915,3915,3915,3915,0
|
|
20230714,160400,1422717665,3915,3915,3915,3915,0
|
|
20230714,160300,1422717665,3915,3915,3915,3915,0
|
|
20230714,160200,1422717665,3915,3915,3915,3915,0
|
|
20230714,160100,1422717665,3915,3915,3915,3915,0
|
|
20230714,160000,1422717665,3915,3915,3915,3915,0
|
|
20230714,155900,1422717665,3915,3915,3915,3915,0
|
|
20230714,155800,1422717665,3915,3915,3915,3915,0
|
|
20230714,155700,1422717665,3915,3915,3915,3915,0
|
|
20230714,155600,1422717665,3915,3915,3915,3915,0
|
|
20230714,155500,1422717665,3915,3915,3915,3915,0
|
|
20230714,155400,1422717665,3915,3915,3915,3915,0
|
|
20230714,155300,1422717665,3915,3915,3915,3915,0
|
|
20230714,155200,1422717665,3915,3915,3915,3915,0
|
|
20230714,155100,1422717665,3915,3915,3915,3915,3162
|
|
20230714,155000,1422717665,3915,3915,3915,3915,0
|
|
20230714,154900,1422717665,3915,3915,3915,3915,0
|
|
20230714,154800,1422717665,3915,3915,3915,3915,0
|
|
20230714,154700,1422717665,3915,3915,3915,3915,0
|
|
20230714,154600,1422717665,3915,3915,3915,3915,0
|
|
20230714,154500,1422717665,3915,3915,3915,3915,0
|
|
20230714,154400,1422717665,3915,3915,3915,3915,0
|
|
20230714,154300,1422717665,3915,3915,3915,3915,0
|
|
20230714,154200,1422717665,3915,3915,3915,3915,0
|
|
20230714,154100,1422717665,3915,3915,3915,3915,0
|
|
20230714,154000,1422717665,3915,3915,3915,3915,0
|
|
20230714,153900,1422717665,3915,3915,3915,3915,0
|
|
20230714,153800,1422717665,3915,3915,3915,3915,0
|
|
20230714,153700,1422717665,3915,3915,3915,3915,0
|
|
20230714,153600,1422717665,3915,3915,3915,3915,0
|
|
20230714,153500,1422717665,3915,3915,3915,3915,0
|
|
20230714,153400,1422717665,3915,3915,3915,3915,0
|
|
20230714,153300,1422717665,3915,3915,3915,3915,0
|
|
20230714,153200,1422717665,3915,3915,3915,3915,0
|
|
20230714,153100,1422717665,3915,3915,3915,3915,0
|
|
20230714,153000,1422717665,3915,3915,3915,3915,3162
|
|
20230714,152900,1410338435,3915,3915,3915,3915,0
|
|
20230714,152800,1410338435,3915,3915,3915,3915,0
|
|
20230714,152700,1410338435,3915,3915,3915,3915,0
|
|
20230714,152600,1410338435,3915,3915,3915,3915,0
|
|
20230714,152500,1410338435,3915,3915,3915,3915,0
|
|
20230714,152400,1410338435,3915,3915,3915,3915,0
|
|
20230714,152300,1410338435,3915,3915,3915,3915,0
|
|
20230714,152200,1410338435,3915,3915,3915,3915,0
|
|
20230714,152100,1410338435,3915,3915,3915,3915,0
|
|
20230714,152000,1410338435,3915,3915,3915,3915,0
|
|
20230714,151900,1410338435,3915,3910,3915,3900,2166
|
|
20230714,151800,1401875210,3910,3900,3910,3900,44
|
|
20230714,151700,1401703600,3900,3905,3905,3895,1257
|
|
20230714,151600,1396801210,3905,3910,3910,3905,30
|
|
20230714,151500,1396684045,3915,3910,3915,3910,568
|
|
20230714,151400,1394462870,3910,3910,3910,3910,17
|
|
20230714,151300,1394396400,3910,3910,3910,3910,0
|
|
20230714,151200,1394396400,3910,3900,3910,3900,170
|
|
20230714,151100,1393733000,3910,3910,3910,3910,0
|
|
20230714,151000,1393733000,3910,3910,3910,3910,0
|
|
20230714,150900,1393733000,3910,3905,3910,3905,458
|
|
20230714,150800,1391944460,3915,3915,3915,3915,0
|
|
20230714,150700,1391944460,3915,3915,3915,3915,260
|
|
20230714,150600,1390926560,3915,3915,3915,3910,521
|
|
20230714,150500,1388886895,3915,3910,3915,3910,33
|
|
20230714,150400,1388757815,3910,3910,3910,3910,360
|
|
20230714,150300,1387350215,3915,3915,3915,3915,0
|
|
20230714,150200,1387350215,3915,3915,3915,3905,323
|
|
20230714,150100,1386087550,3905,3905,3905,3905,14
|
|
20230714,150000,1386032880,3910,3915,3915,3905,381
|
|
20230714,145900,1384541815,3915,3915,3915,3915,0
|
|
20230714,145800,1384541815,3915,3905,3915,3905,110
|
|
20230714,145700,1384112165,3915,3915,3915,3915,0
|
|
20230714,145600,1384112165,3915,3915,3915,3915,0
|
|
20230714,145500,1384112165,3915,3915,3915,3915,0
|
|
20230714,145400,1384112165,3915,3910,3915,3910,234
|
|
20230714,145300,1383197175,3910,3910,3910,3910,2
|
|
20230714,145200,1383189355,3915,3915,3915,3915,10
|
|
20230714,145100,1383150205,3920,3915,3920,3915,1276
|
|
20230714,145000,1378154565,3915,3915,3915,3915,0
|
|
20230714,144900,1378154565,3915,3910,3915,3910,435
|
|
20230714,144800,1376453485,3910,3910,3910,3910,10
|
|
20230714,144700,1376414385,3905,3910,3910,3905,16
|
|
20230714,144600,1376351850,3910,3910,3915,3910,1933
|
|
20230714,144500,1368793770,3915,3910,3915,3910,159
|
|
20230714,144400,1368171820,3915,3910,3915,3910,276
|
|
20230714,144300,1367092610,3915,3915,3915,3915,0
|
|
20230714,144200,1367092610,3915,3910,3915,3910,1295
|
|
20230714,144100,1362027610,3915,3905,3915,3905,51
|
|
20230714,144000,1361828355,3915,3915,3915,3910,1130
|
|
20230714,143900,1357404415,3915,3915,3915,3915,10
|
|
20230714,143800,1357365265,3915,3915,3915,3915,0
|
|
20230714,143700,1357365265,3915,3915,3915,3915,0
|
|
20230714,143600,1357365265,3915,3915,3915,3915,10
|
|
20230714,143500,1357326115,3910,3915,3915,3910,201
|
|
20230714,143400,1356539705,3910,3910,3910,3910,0
|
|
20230714,143300,1356539705,3910,3910,3910,3910,20
|
|
20230714,143200,1356461505,3915,3915,3915,3915,950
|
|
20230714,143100,1352742255,3915,3915,3915,3915,1820
|
|
20230714,143000,1345616955,3915,3915,3915,3915,0
|
|
20230714,142900,1345616955,3915,3910,3915,3910,2520
|
|
20230714,142800,1335752355,3910,3910,3910,3910,0
|
|
20230714,142700,1335752355,3910,3910,3910,3910,4
|
|
20230714,142600,1335736715,3910,3910,3910,3910,2
|
|
20230714,142500,1335728895,3905,3905,3905,3905,1
|
|
20230714,142400,1335724990,3910,3910,3910,3910,0
|
|
20230714,142300,1335724990,3910,3910,3910,3910,0
|
|
20230714,142200,1335724990,3910,3910,3910,3910,1
|
|
20230714,142100,1335721080,3900,3900,3900,3900,317
|
|
20230714,142000,1334484780,3905,3905,3905,3900,754
|
|
20230714,141900,1331543415,3905,3905,3905,3905,10
|
|
20230714,141800,1331504365,3900,3905,3905,3900,79
|
|
20230714,141700,1331195910,3905,3905,3905,3905,502
|
|
20230714,141600,1329235600,3905,3900,3905,3900,74
|
|
20230714,141500,1328946995,3910,3910,3910,3900,275
|
|
20230714,141400,1327874365,3910,3905,3910,3900,1818
|
|
20230714,141300,1320782285,3905,3905,3905,3905,6
|
|
20230714,141200,1320758855,3905,3905,3905,3905,7
|
|
20230714,141100,1320731520,3905,3905,3905,3905,159
|
|
20230714,141000,1320110625,3905,3900,3905,3900,46
|
|
20230714,140900,1319931195,3900,3900,3900,3900,0
|
|
20230714,140800,1319931195,3900,3900,3900,3900,123
|
|
20230714,140700,1319451495,3900,3900,3900,3900,0
|
|
20230714,140600,1319451495,3900,3900,3900,3900,100
|
|
20230714,140500,1319061495,3900,3900,3900,3900,0
|
|
20230714,140400,1319061495,3900,3910,3910,3900,265
|
|
20230714,140300,1318027845,3905,3905,3905,3905,55
|
|
20230714,140200,1317813070,3915,3915,3915,3915,1000
|
|
20230714,140100,1313898070,3915,3915,3915,3915,25
|
|
20230714,140000,1313800195,3905,3910,3920,3905,29
|
|
20230714,135900,1313686760,3910,3910,3910,3910,1
|
|
20230714,135800,1313682850,3890,3890,3890,3890,0
|
|
20230714,135700,1313682850,3890,3915,3915,3890,1000
|
|
20230714,135600,1309785905,3915,3910,3915,3910,610
|
|
20230714,135500,1307397805,3905,3910,3910,3905,41
|
|
20230714,135400,1307237615,3910,3910,3910,3910,2
|
|
20230714,135300,1307229795,3910,3910,3910,3910,15
|
|
20230714,135200,1307171145,3910,3910,3910,3910,154
|
|
20230714,135100,1306569005,3910,3910,3910,3910,5
|
|
20230714,135000,1306549455,3905,3905,3905,3905,74
|
|
20230714,134900,1306260485,3910,3910,3910,3910,297
|
|
20230714,134800,1305099215,3910,3910,3910,3910,50
|
|
20230714,134700,1304903715,3910,3910,3910,3910,1
|
|
20230714,134600,1304899805,3910,3910,3910,3910,0
|
|
20230714,134500,1304899805,3910,3910,3910,3910,0
|
|
20230714,134400,1304899805,3910,3910,3910,3910,0
|
|
20230714,134300,1304899805,3910,3915,3915,3910,24
|
|
20230714,134200,1304805855,3915,3915,3915,3915,0
|
|
20230714,134100,1304805855,3915,3925,3925,3915,51
|
|
20230714,134000,1304606025,3925,3930,3930,3920,451
|
|
20230714,133900,1302835400,3930,3930,3930,3930,188
|
|
20230714,133800,1302096560,3930,3930,3930,3930,1580
|
|
20230714,133700,1295887160,3930,3930,3930,3920,1400
|
|
20230714,133600,1290390150,3920,3930,3930,3920,1280
|
|
20230714,133500,1285366730,3930,3915,3930,3915,1637
|
|
20230714,133400,1278947520,3900,3900,3900,3900,0
|
|
20230714,133300,1278947520,3900,3900,3900,3900,0
|
|
20230714,133200,1278947520,3900,3900,3900,3900,18
|
|
20230714,133100,1278877320,3900,3915,3915,3900,120
|
|
20230714,133000,1278407730,3920,3910,3920,3910,63
|
|
20230714,132900,1278161300,3910,3910,3910,3910,3
|
|
20230714,132800,1278149570,3905,3905,3905,3905,255
|
|
20230714,132700,1277153795,3900,3900,3900,3900,59
|
|
20230714,132600,1276923695,3905,3910,3910,3905,5
|
|
20230714,132500,1276904155,3910,3910,3910,3910,441
|
|
20230714,132400,1275179845,3910,3910,3910,3910,0
|
|
20230714,132300,1275179845,3910,3910,3910,3910,770
|
|
20230714,132200,1272169145,3910,3900,3910,3900,429
|
|
20230714,132100,1270492095,3915,3915,3915,3915,512
|
|
20230714,132000,1268487615,3915,3915,3915,3915,26
|
|
20230714,131900,1268385825,3900,3900,3900,3900,0
|
|
20230714,131800,1268385825,3900,3900,3900,3900,1
|
|
20230714,131700,1268381925,3900,3905,3905,3900,347
|
|
20230714,131600,1267026985,3920,3920,3920,3920,0
|
|
20230714,131500,1267026985,3920,3905,3920,3900,5023
|
|
20230714,131400,1247357050,3900,3890,3905,3890,1633
|
|
20230714,131300,1240998255,3890,3895,3895,3890,1583
|
|
20230714,131200,1234837555,3900,3900,3900,3900,6000
|
|
20230714,131100,1211437555,3900,3900,3900,3900,283
|
|
20230714,131000,1210333855,3895,3915,3915,3895,564
|
|
20230714,130900,1208132380,3920,3925,3925,3915,880
|
|
20230714,130800,1204682825,3935,3915,3935,3915,4656
|
|
20230714,130700,1186440550,3890,3890,3890,3890,373
|
|
20230714,130600,1184989580,3920,3895,3920,3895,3571
|
|
20230714,130500,1171032735,3895,3875,3895,3875,3170
|
|
20230714,130400,1158709320,3870,3870,3870,3870,32
|
|
20230714,130300,1158585480,3885,3870,3885,3870,230
|
|
20230714,130200,1157693895,3885,3885,3885,3885,101
|
|
20230714,130100,1157301510,3890,3850,3890,3850,20000
|
|
20230714,130000,1079599130,3855,3855,3855,3855,0
|
|
20230714,125900,1079599130,3855,3855,3855,3855,0
|
|
20230714,125800,1079599130,3855,3845,3855,3845,200
|
|
20230714,125700,1078829715,3835,3845,3845,3835,1006
|
|
20230714,125600,1074971645,3845,3840,3845,3840,1032
|
|
20230714,125500,1071008755,3840,3840,3840,3840,0
|
|
20230714,125400,1071008755,3840,3840,3840,3840,20
|
|
20230714,125300,1070931955,3850,3850,3850,3850,27
|
|
20230714,125200,1070828005,3850,3845,3855,3845,1312
|
|
20230714,125100,1065777865,3835,3835,3835,3835,0
|
|
20230714,125000,1065777865,3835,3835,3835,3835,0
|
|
20230714,124900,1065777865,3835,3840,3840,3835,1500
|
|
20230714,124800,1060024490,3845,3845,3845,3845,27
|
|
20230714,124700,1059920675,3845,3840,3845,3840,193
|
|
20230714,124600,1059179415,3840,3840,3840,3840,554
|
|
20230714,124500,1057052055,3840,3840,3840,3840,0
|
|
20230714,124400,1057052055,3840,3840,3840,3840,0
|
|
20230714,124300,1057052055,3840,3840,3845,3840,365
|
|
20230714,124200,1055649090,3840,3845,3845,3840,147
|
|
20230714,124100,1055084070,3840,3840,3840,3840,573
|
|
20230714,124000,1052883750,3840,3840,3840,3840,1
|
|
20230714,123900,1052879910,3840,3830,3840,3830,1344
|
|
20230714,123800,1047725280,3835,3835,3835,3835,6
|
|
20230714,123700,1047702270,3830,3830,3830,3830,307
|
|
20230714,123600,1046526460,3830,3830,3830,3830,1
|
|
20230714,123500,1046522630,3830,3830,3830,3830,1
|
|
20230714,123400,1046518800,3825,3825,3825,3825,150
|
|
20230714,123300,1045945050,3830,3830,3830,3830,0
|
|
20230714,123200,1045945050,3830,3830,3830,3830,1
|
|
20230714,123100,1045941220,3825,3830,3830,3825,3
|
|
20230714,123000,1045929740,3830,3830,3830,3830,9
|
|
20230714,122900,1045895270,3835,3835,3835,3835,0
|
|
20230714,122800,1045895270,3835,3835,3835,3835,0
|
|
20230714,122700,1045895270,3835,3835,3835,3835,0
|
|
20230714,122600,1045895270,3835,3835,3835,3835,0
|
|
20230714,122500,1045895270,3835,3835,3835,3835,1
|
|
20230714,122400,1045891435,3820,3835,3835,3820,940
|
|
20230714,122300,1042300230,3825,3835,3835,3825,1044
|
|
20230714,122200,1038306670,3830,3830,3830,3830,10
|
|
20230714,122100,1038268370,3835,3830,3835,3830,1204
|
|
20230714,122000,1033657045,3830,3830,3830,3830,0
|
|
20230714,121900,1033657045,3830,3830,3830,3830,0
|
|
20230714,121800,1033657045,3830,3830,3830,3815,531
|
|
20230714,121700,1031631130,3830,3830,3830,3830,55
|
|
20230714,121600,1031420480,3830,3820,3830,3815,654
|
|
20230714,121500,1028922910,3830,3830,3830,3830,1
|
|
20230714,121400,1028919080,3820,3825,3825,3820,814
|
|
20230714,121300,1025805770,3830,3830,3830,3830,1
|
|
20230714,121200,1025801940,3830,3830,3830,3830,0
|
|
20230714,121100,1025801940,3830,3830,3830,3830,0
|
|
20230714,121000,1025801940,3830,3825,3830,3825,1139
|
|
20230714,120900,1021445260,3825,3820,3825,3820,291
|
|
20230714,120800,1020333635,3820,3820,3820,3820,10
|
|
20230714,120700,1020295435,3820,3820,3820,3820,0
|
|
20230714,120600,1020295435,3820,3825,3825,3820,2807
|
|
20230714,120500,1009559760,3830,3830,3830,3830,0
|
|
20230714,120400,1009559760,3830,3830,3830,3830,2
|
|
20230714,120300,1009552100,3830,3830,3830,3830,0
|
|
20230714,120200,1009552100,3830,3830,3830,3830,1
|
|
20230714,120100,1009548270,3825,3825,3825,3825,1
|
|
20230714,120000,1009544445,3825,3825,3825,3825,21
|
|
20230714,115900,1009464120,3825,3825,3825,3825,0
|
|
20230714,115800,1009464120,3825,3825,3825,3825,20
|
|
20230714,115700,1009387620,3830,3830,3830,3830,100
|
|
20230714,115600,1009004620,3830,3825,3830,3825,58
|
|
20230714,115500,1008782730,3825,3820,3825,3820,78
|
|
20230714,115400,1008484480,3825,3825,3825,3825,0
|
|
20230714,115300,1008484480,3825,3825,3825,3825,2
|
|
20230714,115200,1008476830,3815,3820,3820,3815,260
|
|
20230714,115100,1007484880,3825,3825,3825,3825,0
|
|
20230714,115000,1007484880,3825,3825,3825,3825,10
|
|
20230714,114900,1007446630,3830,3830,3830,3830,1
|
|
20230714,114800,1007442800,3815,3815,3815,3815,0
|
|
20230714,114700,1007442800,3815,3820,3820,3815,362
|
|
20230714,114600,1006060920,3810,3810,3810,3810,0
|
|
20230714,114500,1006060920,3810,3810,3810,3810,0
|
|
20230714,114400,1006060920,3810,3810,3810,3805,999
|
|
20230714,114300,1002254835,3810,3810,3810,3810,50
|
|
20230714,114200,1002064335,3825,3825,3825,3825,0
|
|
20230714,114100,1002064335,3825,3825,3825,3825,5
|
|
20230714,114000,1002045210,3825,3825,3825,3825,0
|
|
20230714,113900,1002045210,3825,3820,3825,3820,21
|
|
20230714,113800,1001964985,3805,3805,3805,3800,202
|
|
20230714,113700,1001197195,3800,3815,3815,3800,2300
|
|
20230714,113600,992432720,3820,3820,3820,3820,107
|
|
20230714,113500,992023980,3825,3820,3825,3820,66
|
|
20230714,113400,991771780,3825,3820,3825,3820,1954
|
|
20230714,113300,984298730,3820,3820,3820,3820,1
|
|
20230714,113200,984294910,3820,3820,3820,3820,0
|
|
20230714,113100,984294910,3820,3820,3820,3820,147
|
|
20230714,113000,983733370,3825,3820,3825,3820,4510
|
|
20230714,112900,966505120,3825,3825,3825,3825,2279
|
|
20230714,112800,957787945,3825,3825,3825,3825,0
|
|
20230714,112700,957787945,3825,3830,3830,3825,17
|
|
20230714,112600,957722840,3830,3830,3830,3830,261
|
|
20230714,112500,956723210,3830,3830,3830,3830,0
|
|
20230714,112400,956723210,3830,3830,3830,3830,2
|
|
20230714,112300,956715550,3825,3830,3830,3825,164
|
|
20230714,112200,956087675,3825,3825,3825,3825,36
|
|
20230714,112100,955949975,3830,3825,3830,3825,7
|
|
20230714,112000,955923185,3825,3825,3830,3825,359
|
|
20230714,111900,954549010,3825,3830,3830,3825,90
|
|
20230714,111800,954204705,3825,3825,3825,3825,0
|
|
20230714,111700,954204705,3825,3825,3825,3825,437
|
|
20230714,111600,952533180,3825,3825,3825,3825,1005
|
|
20230714,111500,948689055,3825,3825,3825,3825,20
|
|
20230714,111400,948612555,3820,3820,3820,3820,50
|
|
20230714,111300,948421555,3820,3820,3820,3820,100
|
|
20230714,111200,948039555,3820,3830,3830,3820,3351
|
|
20230714,111100,935213975,3825,3825,3825,3825,0
|
|
20230714,111000,935213975,3825,3825,3825,3825,20
|
|
20230714,110900,935137475,3840,3840,3840,3840,0
|
|
20230714,110800,935137475,3840,3840,3840,3840,0
|
|
20230714,110700,935137475,3840,3840,3840,3840,999
|
|
20230714,110600,931301315,3845,3845,3845,3845,0
|
|
20230714,110500,931301315,3845,3845,3845,3845,2
|
|
20230714,110400,931293625,3840,3825,3840,3820,1106
|
|
20230714,110300,927052850,3825,3825,3825,3825,20
|
|
20230714,110200,926976350,3840,3840,3840,3840,1
|
|
20230714,110100,926972510,3820,3825,3825,3820,100
|
|
20230714,110000,926590430,3840,3840,3840,3840,1
|
|
20230714,105900,926586590,3820,3830,3830,3820,1326
|
|
20230714,105800,921509640,3820,3825,3825,3820,809
|
|
20230714,105700,918417490,3825,3825,3825,3825,1079
|
|
20230714,105600,914290315,3825,3825,3825,3825,201
|
|
20230714,105500,913521490,3825,3825,3825,3825,0
|
|
20230714,105400,913521490,3825,3825,3825,3825,1000
|
|
20230714,105300,909696490,3825,3825,3825,3825,310
|
|
20230714,105200,908510740,3825,3825,3825,3825,568
|
|
20230714,105100,906338140,3825,3830,3830,3825,52
|
|
20230714,105000,906139030,3840,3840,3840,3840,0
|
|
20230714,104900,906139030,3840,3840,3840,3840,10
|
|
20230714,104800,906100630,3850,3850,3850,3850,0
|
|
20230714,104700,906100630,3850,3850,3850,3850,0
|
|
20230714,104600,906100630,3850,3850,3850,3850,0
|
|
20230714,104500,906100630,3850,3825,3850,3825,1250
|
|
20230714,104400,901319355,3830,3840,3840,3830,451
|
|
20230714,104300,899589515,3855,3850,3855,3840,678
|
|
20230714,104200,896983235,3850,3850,3850,3850,0
|
|
20230714,104100,896983235,3850,3850,3850,3850,0
|
|
20230714,104000,896983235,3850,3840,3850,3840,786
|
|
20230714,103900,893957755,3855,3855,3855,3855,0
|
|
20230714,103800,893957755,3855,3855,3855,3855,1
|
|
20230714,103700,893953900,3860,3865,3865,3860,261
|
|
20230714,103600,892946430,3825,3835,3835,3825,3100
|
|
20230714,103500,881088485,3840,3845,3845,3835,321
|
|
20230714,103400,879855850,3845,3845,3860,3845,64
|
|
20230714,103300,879609755,3880,3835,3880,3835,11000
|
|
20230714,103200,837238320,3835,3840,3840,3835,17
|
|
20230714,103100,837173045,3835,3830,3835,3830,314
|
|
20230714,103000,835970205,3830,3830,3830,3830,30
|
|
20230714,102900,835855305,3830,3830,3830,3830,36
|
|
20230714,102800,835717425,3830,3830,3830,3830,264
|
|
20230714,102700,834706305,3835,3835,3835,3835,30
|
|
20230714,102600,834591255,3835,3835,3835,3835,218
|
|
20230714,102500,833755225,3835,3835,3835,3835,60
|
|
20230714,102400,833525125,3835,3835,3835,3835,16
|
|
20230714,102300,833463765,3825,3830,3850,3825,1450
|
|
20230714,102200,827900345,3825,3825,3825,3825,1234
|
|
20230714,102100,823180295,3825,3820,3825,3815,1554
|
|
20230714,102000,817242885,3815,3810,3815,3810,447
|
|
20230714,101900,815538345,3815,3820,3820,3815,228
|
|
20230714,101800,814668290,3820,3820,3820,3815,425
|
|
20230714,101700,813045290,3815,3815,3815,3815,0
|
|
20230714,101600,813045290,3815,3815,3815,3815,849
|
|
20230714,101500,809806355,3820,3815,3820,3815,211
|
|
20230714,101400,809001310,3820,3830,3830,3820,2632
|
|
20230714,101300,798933535,3830,3850,3850,3830,2182
|
|
20230714,101200,790568965,3845,3845,3850,3845,481
|
|
20230714,101100,788719515,3845,3840,3845,3840,1475
|
|
20230714,101000,783049485,3840,3835,3840,3835,106
|
|
20230714,100900,782642795,3835,3840,3840,3835,71
|
|
20230714,100800,782370180,3840,3845,3845,3840,127
|
|
20230714,100700,781882400,3845,3840,3845,3830,990
|
|
20230714,100600,778081865,3835,3835,3840,3830,159
|
|
20230714,100500,777472670,3840,3840,3840,3840,16
|
|
20230714,100400,777411230,3840,3840,3840,3840,6
|
|
20230714,100300,777388190,3835,3830,3835,3830,238
|
|
20230714,100200,776476145,3835,3835,3835,3835,19
|
|
20230714,100100,776403280,3830,3840,3840,3830,150
|
|
20230714,100000,775828525,3840,3825,3845,3825,4302
|
|
20230714,095900,759338850,3825,3820,3830,3820,674
|
|
20230714,095800,756760975,3820,3805,3820,3805,2780
|
|
20230714,095700,746158695,3805,3805,3805,3800,501
|
|
20230714,095600,744252640,3795,3800,3800,3795,3937
|
|
20230714,095500,729309175,3800,3805,3805,3800,247
|
|
20230714,095400,728369395,3805,3805,3805,3805,224
|
|
20230714,095300,727517075,3805,3800,3805,3795,272
|
|
20230714,095200,726484725,3795,3805,3805,3795,391
|
|
20230714,095100,725000720,3795,3800,3800,3795,3111
|
|
20230714,095000,713188685,3795,3800,3800,3795,3691
|
|
20230714,094900,699178485,3795,3795,3795,3790,501
|
|
20230714,094800,697277195,3790,3790,3790,3790,185
|
|
20230714,094700,696576045,3790,3785,3790,3785,451
|
|
20230714,094600,694868760,3775,3785,3785,3775,5700
|
|
20230714,094500,673347055,3785,3780,3785,3780,2511
|
|
20230714,094400,663845340,3780,3780,3785,3780,826
|
|
20230714,094300,660721840,3780,3775,3780,3770,1021
|
|
20230714,094200,656872595,3770,3775,3775,3770,2456
|
|
20230714,094100,647607400,3775,3780,3800,3775,1540
|
|
20230714,094000,641772690,3800,3780,3800,3780,105
|
|
20230714,093900,641375730,3780,3795,3795,3780,2631
|
|
20230714,093800,631411075,3795,3800,3800,3790,7573
|
|
20230714,093700,602648515,3815,3805,3815,3800,4263
|
|
20230714,093600,586407920,3800,3805,3805,3800,4698
|
|
20230714,093500,568552430,3805,3805,3805,3805,1173
|
|
20230714,093400,564089165,3805,3800,3805,3795,2400
|
|
20230714,093300,554969470,3795,3800,3800,3795,40
|
|
20230714,093200,554817620,3800,3800,3800,3795,427
|
|
20230714,093100,553195670,3795,3795,3795,3795,174
|
|
20230714,093000,552535340,3795,3780,3795,3780,2094
|
|
20230714,092900,544603500,3780,3780,3780,3780,421
|
|
20230714,092800,543012120,3780,3785,3790,3780,4105
|
|
20230714,092700,527476840,3790,3785,3790,3785,561
|
|
20230714,092600,525352455,3785,3785,3785,3780,1719
|
|
20230714,092500,518849765,3780,3780,3790,3780,2905
|
|
20230714,092400,507856275,3780,3780,3780,3780,320
|
|
20230714,092300,506646675,3785,3770,3785,3770,2737
|
|
20230714,092200,496312835,3775,3770,3775,3750,12287
|
|
20230714,092100,450133655,3770,3805,3815,3745,31016
|
|
20230714,092000,332934560,3805,3830,3830,3805,17479
|
|
20230714,091900,266327955,3830,3830,3835,3825,5332
|
|
20230714,091800,245931905,3825,3835,3840,3825,5947
|
|
20230714,091700,223155165,3845,3835,3845,3835,2284
|
|
20230714,091600,214395885,3835,3835,3835,3830,628
|
|
20230714,091500,211990080,3835,3855,3855,3835,3031
|
|
20230714,091400,200355235,3860,3845,3860,3835,3456
|
|
20230714,091300,187082740,3845,3850,3850,3830,2039
|
|
20230714,091200,179263310,3835,3840,3850,3835,909
|
|
20230714,091100,175776110,3850,3840,3850,3840,2970
|
|
20230714,091000,164362765,3845,3850,3850,3825,1849
|
|
20230714,090900,157281265,3845,3845,3850,3840,3637
|
|
20230714,090800,143307985,3855,3845,3860,3845,1675
|
|
20230714,090700,136867535,3845,3860,3865,3845,8571
|
|
20230714,090600,103870640,3860,3890,3890,3860,3804
|
|
20230714,090500,89144140,3890,3895,3895,3890,215
|
|
20230714,090400,88307335,3895,3925,3925,3895,9065
|
|
20230714,090300,52919920,3940,3940,3940,3940,0
|
|
20230714,090200,52919920,3940,3940,3940,3925,342
|
|
20230714,090100,51576040,3940,3940,3940,3940,11
|
|
20230714,090000,51532700,3910,3910,3925,3900,13162
|