594 lines
31 KiB
CSV
594 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,185100,179473669875,3870,3870,3870,3870,385898
|
|
20230717,185000,179473669875,3870,3870,3870,3870,0
|
|
20230717,184900,179473669875,3870,3870,3870,3870,0
|
|
20230717,184800,179473669875,3870,3870,3870,3870,0
|
|
20230717,184700,179473669875,3870,3870,3870,3870,0
|
|
20230717,184600,179473669875,3870,3870,3870,3870,0
|
|
20230717,184500,179473669875,3870,3870,3870,3870,0
|
|
20230717,184400,179473669875,3870,3870,3870,3870,0
|
|
20230717,184300,179473669875,3870,3870,3870,3870,0
|
|
20230717,184200,179473669875,3870,3870,3870,3870,0
|
|
20230717,184100,179473669875,3870,3870,3870,3870,0
|
|
20230717,184000,179473669875,3870,3870,3870,3870,0
|
|
20230717,183900,179473669875,3870,3870,3870,3870,0
|
|
20230717,183800,179473669875,3870,3870,3870,3870,0
|
|
20230717,183700,179473669875,3870,3870,3870,3870,0
|
|
20230717,183600,179473669875,3870,3870,3870,3870,0
|
|
20230717,183500,179473669875,3870,3870,3870,3870,0
|
|
20230717,183400,179473669875,3870,3870,3870,3870,0
|
|
20230717,183300,179473669875,3870,3870,3870,3870,0
|
|
20230717,183200,179473669875,3870,3870,3870,3870,0
|
|
20230717,183100,179473669875,3870,3870,3870,3870,0
|
|
20230717,183000,179473669875,3870,3870,3870,3870,0
|
|
20230717,182900,179473669875,3870,3870,3870,3870,0
|
|
20230717,182800,179473669875,3870,3870,3870,3870,0
|
|
20230717,182700,179473669875,3870,3870,3870,3870,0
|
|
20230717,182600,179473669875,3870,3870,3870,3870,0
|
|
20230717,182500,179473669875,3870,3870,3870,3870,0
|
|
20230717,182400,179473669875,3870,3870,3870,3870,0
|
|
20230717,182300,179473669875,3870,3870,3870,3870,0
|
|
20230717,182200,179473669875,3870,3870,3870,3870,0
|
|
20230717,182100,179473669875,3870,3870,3870,3870,385898
|
|
20230717,182000,179473669875,3870,3870,3870,3870,0
|
|
20230717,181900,179473669875,3870,3870,3870,3870,0
|
|
20230717,181800,179473669875,3870,3870,3870,3870,0
|
|
20230717,181700,179473669875,3870,3870,3870,3870,0
|
|
20230717,181600,179473669875,3870,3870,3870,3870,0
|
|
20230717,181500,179473669875,3870,3870,3870,3870,0
|
|
20230717,181400,179473669875,3870,3870,3870,3870,0
|
|
20230717,181300,179473669875,3870,3870,3870,3870,0
|
|
20230717,181200,179473669875,3870,3870,3870,3870,0
|
|
20230717,181100,179473669875,3870,3870,3870,3870,0
|
|
20230717,181000,179473669875,3870,3870,3870,3870,0
|
|
20230717,180900,179473669875,3870,3870,3870,3870,0
|
|
20230717,180800,179473669875,3870,3870,3870,3870,0
|
|
20230717,180700,179473669875,3870,3870,3870,3870,0
|
|
20230717,180600,179473669875,3870,3870,3870,3870,0
|
|
20230717,180500,179473669875,3870,3870,3870,3870,0
|
|
20230717,180400,179473669875,3870,3870,3870,3870,0
|
|
20230717,180300,179473669875,3870,3870,3870,3870,0
|
|
20230717,180200,179473669875,3870,3870,3870,3870,0
|
|
20230717,180100,179473669875,3870,3870,3870,3870,0
|
|
20230717,180000,179473669875,3870,3870,3870,3870,0
|
|
20230717,175900,179473669875,3870,3870,3870,3870,0
|
|
20230717,175800,179473669875,3870,3870,3870,3870,0
|
|
20230717,175700,179473669875,3870,3870,3870,3870,0
|
|
20230717,175600,179473669875,3870,3870,3870,3870,0
|
|
20230717,175500,179473669875,3870,3870,3870,3870,0
|
|
20230717,175400,179473669875,3870,3870,3870,3870,0
|
|
20230717,175300,179473669875,3870,3870,3870,3870,0
|
|
20230717,175200,179473669875,3870,3870,3870,3870,0
|
|
20230717,175100,179473669875,3870,3870,3870,3870,385898
|
|
20230717,175000,179473669875,3870,3870,3870,3870,0
|
|
20230717,174900,179473669875,3870,3870,3870,3870,0
|
|
20230717,174800,179473669875,3870,3870,3870,3870,0
|
|
20230717,174700,179473669875,3870,3870,3870,3870,0
|
|
20230717,174600,179473669875,3870,3870,3870,3870,0
|
|
20230717,174500,179473669875,3870,3870,3870,3870,0
|
|
20230717,174400,179473669875,3870,3870,3870,3870,0
|
|
20230717,174300,179473669875,3870,3870,3870,3870,0
|
|
20230717,174200,179473669875,3870,3870,3870,3870,0
|
|
20230717,174100,179473669875,3870,3870,3870,3870,0
|
|
20230717,174000,179473669875,3870,3870,3870,3870,0
|
|
20230717,173900,179473669875,3870,3870,3870,3870,0
|
|
20230717,173800,179473669875,3870,3870,3870,3870,0
|
|
20230717,173700,179473669875,3870,3870,3870,3870,0
|
|
20230717,173600,179473669875,3870,3870,3870,3870,0
|
|
20230717,173500,179473669875,3870,3870,3870,3870,0
|
|
20230717,173400,179473669875,3870,3870,3870,3870,0
|
|
20230717,173300,179473669875,3870,3870,3870,3870,0
|
|
20230717,173200,179473669875,3870,3870,3870,3870,0
|
|
20230717,173100,179473669875,3870,3870,3870,3870,0
|
|
20230717,173000,179473669875,3870,3870,3870,3870,0
|
|
20230717,172900,179473669875,3870,3870,3870,3870,0
|
|
20230717,172800,179473669875,3870,3870,3870,3870,0
|
|
20230717,172700,179473669875,3870,3870,3870,3870,0
|
|
20230717,172600,179473669875,3870,3870,3870,3870,0
|
|
20230717,172500,179473669875,3870,3870,3870,3870,0
|
|
20230717,172400,179473669875,3870,3870,3870,3870,0
|
|
20230717,172300,179473669875,3870,3870,3870,3870,0
|
|
20230717,172200,179473669875,3870,3870,3870,3870,0
|
|
20230717,172100,179473669875,3870,3870,3870,3870,385898
|
|
20230717,172000,179473669875,3870,3870,3870,3870,0
|
|
20230717,171900,179473669875,3870,3870,3870,3870,0
|
|
20230717,171800,179473669875,3870,3870,3870,3870,0
|
|
20230717,171700,179473669875,3870,3870,3870,3870,0
|
|
20230717,171600,179473669875,3870,3870,3870,3870,0
|
|
20230717,171500,179473669875,3870,3870,3870,3870,0
|
|
20230717,171400,179473669875,3870,3870,3870,3870,0
|
|
20230717,171300,179473669875,3870,3870,3870,3870,0
|
|
20230717,171200,179473669875,3870,3870,3870,3870,0
|
|
20230717,171100,179473669875,3870,3870,3870,3870,0
|
|
20230717,171000,179473669875,3870,3870,3870,3870,0
|
|
20230717,170900,179473669875,3870,3870,3870,3870,0
|
|
20230717,170800,179473669875,3870,3870,3870,3870,0
|
|
20230717,170700,179473669875,3870,3870,3870,3870,0
|
|
20230717,170600,179473669875,3870,3870,3870,3870,0
|
|
20230717,170500,179473669875,3870,3870,3870,3870,0
|
|
20230717,170400,179473669875,3870,3870,3870,3870,0
|
|
20230717,170300,179473669875,3870,3870,3870,3870,0
|
|
20230717,170200,179473669875,3870,3870,3870,3870,0
|
|
20230717,170100,179473669875,3870,3870,3870,3870,0
|
|
20230717,170000,179473669875,3870,3870,3870,3870,0
|
|
20230717,165900,179473669875,3870,3870,3870,3870,0
|
|
20230717,165800,179473669875,3870,3870,3870,3870,0
|
|
20230717,165700,179473669875,3870,3870,3870,3870,0
|
|
20230717,165600,179473669875,3870,3870,3870,3870,0
|
|
20230717,165500,179473669875,3870,3870,3870,3870,0
|
|
20230717,165400,179473669875,3870,3870,3870,3870,0
|
|
20230717,165300,179473669875,3870,3870,3870,3870,0
|
|
20230717,165200,179473669875,3870,3870,3870,3870,0
|
|
20230717,165100,179473669875,3870,3870,3870,3870,385898
|
|
20230717,165000,179473669875,3870,3870,3870,3870,0
|
|
20230717,164900,179473669875,3870,3870,3870,3870,0
|
|
20230717,164800,179473669875,3870,3870,3870,3870,0
|
|
20230717,164700,179473669875,3870,3870,3870,3870,0
|
|
20230717,164600,179473669875,3870,3870,3870,3870,0
|
|
20230717,164500,179473669875,3870,3870,3870,3870,0
|
|
20230717,164400,179473669875,3870,3870,3870,3870,0
|
|
20230717,164300,179473669875,3870,3870,3870,3870,0
|
|
20230717,164200,179473669875,3870,3870,3870,3870,0
|
|
20230717,164100,179473669875,3870,3870,3870,3870,0
|
|
20230717,164000,179473669875,3870,3870,3870,3870,0
|
|
20230717,163900,179473669875,3870,3870,3870,3870,0
|
|
20230717,163800,179473669875,3870,3870,3870,3870,0
|
|
20230717,163700,179473669875,3870,3870,3870,3870,0
|
|
20230717,163600,179473669875,3870,3870,3870,3870,0
|
|
20230717,163500,179473669875,3870,3870,3870,3870,0
|
|
20230717,163400,179473669875,3870,3870,3870,3870,0
|
|
20230717,163300,179473669875,3870,3870,3870,3870,0
|
|
20230717,163200,179473669875,3870,3870,3870,3870,0
|
|
20230717,163100,179473669875,3870,3870,3870,3870,0
|
|
20230717,163000,179473669875,3870,3870,3870,3870,0
|
|
20230717,162900,179473669875,3870,3870,3870,3870,0
|
|
20230717,162800,179473669875,3870,3870,3870,3870,0
|
|
20230717,162700,179473669875,3870,3870,3870,3870,0
|
|
20230717,162600,179473669875,3870,3870,3870,3870,0
|
|
20230717,162500,179473669875,3870,3870,3870,3870,0
|
|
20230717,162400,179473669875,3870,3870,3870,3870,0
|
|
20230717,162300,179473669875,3870,3870,3870,3870,0
|
|
20230717,162200,179473669875,3870,3870,3870,3870,0
|
|
20230717,162100,179473669875,3870,3870,3870,3870,385898
|
|
20230717,162000,179473669875,3870,3870,3870,3870,0
|
|
20230717,161900,179473669875,3870,3870,3870,3870,0
|
|
20230717,161800,179473669875,3870,3870,3870,3870,0
|
|
20230717,161700,179473669875,3870,3870,3870,3870,0
|
|
20230717,161600,179473669875,3870,3870,3870,3870,0
|
|
20230717,161500,179473669875,3870,3870,3870,3870,0
|
|
20230717,161400,179473669875,3870,3870,3870,3870,0
|
|
20230717,161300,179473669875,3870,3870,3870,3870,0
|
|
20230717,161200,179473669875,3870,3870,3870,3870,0
|
|
20230717,161100,179473669875,3870,3870,3870,3870,0
|
|
20230717,161000,179473669875,3870,3870,3870,3870,0
|
|
20230717,160900,179473669875,3870,3870,3870,3870,0
|
|
20230717,160800,179473669875,3870,3870,3870,3870,0
|
|
20230717,160700,179473669875,3870,3870,3870,3870,0
|
|
20230717,160600,179473669875,3870,3870,3870,3870,0
|
|
20230717,160500,179473669875,3870,3870,3870,3870,0
|
|
20230717,160400,179473669875,3870,3870,3870,3870,0
|
|
20230717,160300,179473669875,3870,3870,3870,3870,0
|
|
20230717,160200,179473669875,3870,3870,3870,3870,0
|
|
20230717,160100,179473669875,3870,3870,3870,3870,0
|
|
20230717,160000,179473669875,3870,3870,3870,3870,0
|
|
20230717,155900,179473669875,3870,3870,3870,3870,0
|
|
20230717,155800,179473669875,3870,3870,3870,3870,0
|
|
20230717,155700,179473669875,3870,3870,3870,3870,0
|
|
20230717,155600,179473669875,3870,3870,3870,3870,0
|
|
20230717,155500,179473669875,3870,3870,3870,3870,0
|
|
20230717,155400,179473669875,3870,3870,3870,3870,0
|
|
20230717,155300,179473669875,3870,3870,3870,3870,0
|
|
20230717,155200,179473669875,3870,3870,3870,3870,0
|
|
20230717,155100,179473669875,3870,3870,3870,3870,385898
|
|
20230717,155000,179473669875,3870,3870,3870,3870,0
|
|
20230717,154900,179473669875,3870,3870,3870,3870,0
|
|
20230717,154800,179473669875,3870,3870,3870,3870,0
|
|
20230717,154700,179473669875,3870,3870,3870,3870,0
|
|
20230717,154600,179473669875,3870,3870,3870,3870,0
|
|
20230717,154500,179473669875,3870,3870,3870,3870,0
|
|
20230717,154400,179473669875,3870,3870,3870,3870,0
|
|
20230717,154300,179473669875,3870,3870,3870,3870,0
|
|
20230717,154200,179473669875,3870,3870,3870,3870,0
|
|
20230717,154100,179473669875,3870,3870,3870,3870,0
|
|
20230717,154000,179473669875,3870,3870,3870,3870,0
|
|
20230717,153900,179473669875,3870,3870,3870,3870,0
|
|
20230717,153800,179473669875,3870,3870,3870,3870,0
|
|
20230717,153700,179473669875,3870,3870,3870,3870,0
|
|
20230717,153600,179473669875,3870,3870,3870,3870,0
|
|
20230717,153500,179473669875,3870,3870,3870,3870,0
|
|
20230717,153400,179473669875,3870,3870,3870,3870,0
|
|
20230717,153300,179473669875,3870,3870,3870,3870,0
|
|
20230717,153200,179473669875,3870,3870,3870,3870,0
|
|
20230717,153100,179473669875,3870,3870,3870,3870,0
|
|
20230717,153000,179473669875,3870,3870,3870,3870,385898
|
|
20230717,152900,177980244615,3830,3830,3830,3830,0
|
|
20230717,152800,177980244615,3830,3830,3830,3830,0
|
|
20230717,152700,177980244615,3830,3830,3830,3830,0
|
|
20230717,152600,177980244615,3830,3830,3830,3830,0
|
|
20230717,152500,177980244615,3830,3830,3830,3830,0
|
|
20230717,152400,177980244615,3830,3830,3830,3830,0
|
|
20230717,152300,177980244615,3830,3830,3830,3830,0
|
|
20230717,152200,177980244615,3830,3830,3830,3830,0
|
|
20230717,152100,177980244615,3830,3830,3830,3830,0
|
|
20230717,152000,177980244615,3830,3830,3830,3830,0
|
|
20230717,151900,177980244615,3830,3825,3835,3820,119727
|
|
20230717,151800,177521826915,3825,3835,3835,3820,96628
|
|
20230717,151700,177151871735,3835,3860,3860,3810,171132
|
|
20230717,151600,176495132630,3860,3825,3860,3820,126340
|
|
20230717,151500,176010276340,3825,3805,3825,3800,104529
|
|
20230717,151400,175611629970,3805,3765,3805,3765,128117
|
|
20230717,151300,175126245290,3765,3760,3765,3745,34303
|
|
20230717,151200,174997300480,3760,3745,3765,3740,38442
|
|
20230717,151100,174853051050,3740,3745,3750,3740,37781
|
|
20230717,151000,174711579350,3745,3750,3750,3725,34353
|
|
20230717,150900,174582893180,3730,3700,3755,3690,131044
|
|
20230717,150800,174094403140,3700,3725,3730,3695,105489
|
|
20230717,150700,173703427625,3725,3740,3750,3715,78221
|
|
20230717,150600,173411377545,3740,3760,3765,3740,63874
|
|
20230717,150500,173171825800,3765,3780,3785,3760,61658
|
|
20230717,150400,172939100710,3780,3785,3790,3780,57327
|
|
20230717,150300,172722180955,3780,3770,3790,3770,107504
|
|
20230717,150200,172315906545,3770,3760,3775,3750,74970
|
|
20230717,150100,172033582780,3760,3740,3760,3740,34764
|
|
20230717,150000,171903360170,3735,3745,3765,3735,62870
|
|
20230717,145900,171667524395,3755,3720,3755,3715,71728
|
|
20230717,145800,171399692445,3720,3685,3720,3685,63768
|
|
20230717,145700,171163456575,3685,3715,3715,3680,63161
|
|
20230717,145600,170930239265,3715,3715,3720,3680,158155
|
|
20230717,145500,170345450425,3720,3725,3735,3720,56809
|
|
20230717,145400,170133761760,3730,3730,3750,3720,57958
|
|
20230717,145300,169917568505,3730,3735,3745,3730,42763
|
|
20230717,145200,169757857930,3740,3740,3750,3730,51259
|
|
20230717,145100,169566254690,3740,3770,3775,3740,58188
|
|
20230717,145000,169347891210,3770,3780,3790,3765,46607
|
|
20230717,144900,169171924235,3780,3780,3785,3770,61203
|
|
20230717,144800,168940752300,3775,3780,3785,3760,88540
|
|
20230717,144700,168606731825,3770,3755,3780,3750,105449
|
|
20230717,144600,168209784255,3755,3730,3765,3730,85587
|
|
20230717,144500,167889785595,3735,3695,3735,3690,106646
|
|
20230717,144400,167493732940,3700,3720,3725,3675,244039
|
|
20230717,144300,166591104040,3720,3720,3730,3705,175380
|
|
20230717,144200,165939821660,3720,3770,3775,3720,140645
|
|
20230717,144100,165413132350,3770,3770,3775,3760,40320
|
|
20230717,144000,165261305665,3760,3755,3775,3755,85308
|
|
20230717,143900,164940253030,3760,3760,3760,3745,74200
|
|
20230717,143800,164661825765,3750,3770,3775,3735,100505
|
|
20230717,143700,164284298060,3770,3750,3785,3725,230289
|
|
20230717,143600,163422398635,3745,3770,3785,3745,193359
|
|
20230717,143500,162693943845,3775,3830,3835,3765,403426
|
|
20230717,143400,161161973495,3835,3845,3865,3830,94411
|
|
20230717,143300,160798334515,3840,3830,3850,3830,59365
|
|
20230717,143200,160570391805,3835,3840,3840,3825,85109
|
|
20230717,143100,160244500795,3835,3850,3855,3835,72509
|
|
20230717,143000,159965749360,3855,3850,3865,3850,41349
|
|
20230717,142900,159806314710,3860,3860,3860,3840,68322
|
|
20230717,142800,159543241300,3860,3880,3880,3855,54305
|
|
20230717,142700,159332984640,3880,3900,3905,3875,148479
|
|
20230717,142600,158755296650,3895,3860,3900,3855,120363
|
|
20230717,142500,158288551915,3860,3835,3860,3830,60135
|
|
20230717,142400,158057275190,3830,3850,3850,3830,34883
|
|
20230717,142300,157923385820,3845,3850,3850,3830,42618
|
|
20230717,142200,157759736280,3845,3835,3855,3825,130275
|
|
20230717,142100,157259429945,3835,3825,3835,3815,41868
|
|
20230717,142000,157099293985,3825,3825,3830,3810,120081
|
|
20230717,141900,156641013095,3825,3860,3865,3825,107179
|
|
20230717,141800,156229293830,3860,3860,3880,3860,82540
|
|
20230717,141700,155909949705,3860,3840,3865,3835,59408
|
|
20230717,141600,155681027745,3835,3850,3850,3820,74994
|
|
20230717,141500,155393588190,3850,3825,3860,3810,145894
|
|
20230717,141400,154833757590,3820,3855,3880,3805,377338
|
|
20230717,141300,153387079665,3855,3895,3895,3850,165331
|
|
20230717,141200,152747779885,3890,3900,3905,3885,91038
|
|
20230717,141100,152393200950,3900,3860,3905,3855,139865
|
|
20230717,141000,151850277560,3860,3895,3900,3855,171217
|
|
20230717,140900,151186631670,3890,3910,3930,3890,190653
|
|
20230717,140800,150441755995,3915,3940,3940,3905,113116
|
|
20230717,140700,149998565095,3940,3950,3950,3935,73299
|
|
20230717,140600,149709567910,3950,3930,3955,3925,148207
|
|
20230717,140500,149124966545,3935,3945,3945,3925,111866
|
|
20230717,140400,148684813595,3950,3960,3960,3940,131312
|
|
20230717,140300,148165945020,3960,3915,3975,3915,192730
|
|
20230717,140200,147403304805,3910,3920,3920,3875,276184
|
|
20230717,140100,146326818120,3915,3935,3945,3915,131415
|
|
20230717,140000,145810361130,3940,3910,3945,3905,148229
|
|
20230717,135900,145228205955,3915,3950,3950,3880,402595
|
|
20230717,135800,143657003480,3925,3950,3985,3925,312102
|
|
20230717,135700,142423322410,3950,3990,4005,3905,578424
|
|
20230717,135600,140129863600,3990,4030,4040,3965,406625
|
|
20230717,135500,138505297530,4030,4000,4050,3995,644996
|
|
20230717,135400,135907629280,4000,3990,4000,3965,329602
|
|
20230717,135300,134596156940,3990,3995,4005,3980,186507
|
|
20230717,135200,133851441000,4000,3985,4015,3970,410680
|
|
20230717,135100,132212533005,3990,4010,4015,3975,450556
|
|
20230717,135000,130412098080,4010,4030,4055,3990,598214
|
|
20230717,134900,128006778900,4030,4015,4060,4005,699206
|
|
20230717,134800,125182666775,4010,3990,4045,3980,1392893
|
|
20230717,134700,119592495595,3990,3975,3995,3965,467925
|
|
20230717,134600,117727926380,3980,3965,3990,3945,716644
|
|
20230717,134500,114881439600,3950,3945,3975,3875,580941
|
|
20230717,134400,112590946915,3955,3865,3960,3840,680028
|
|
20230717,134300,109921294145,3875,3880,3885,3850,133596
|
|
20230717,134200,109404231315,3880,3885,3890,3850,190347
|
|
20230717,134100,108668071300,3885,3815,3910,3815,313798
|
|
20230717,134000,107453201065,3820,3915,3920,3795,641889
|
|
20230717,133900,104976645315,3915,3890,3935,3865,780239
|
|
20230717,133800,101932148200,3885,3805,3895,3800,793787
|
|
20230717,133700,98870535470,3800,3765,3810,3765,26722
|
|
20230717,133600,98769207020,3765,3815,3820,3760,93439
|
|
20230717,133500,98413977220,3820,3810,3820,3805,122811
|
|
20230717,133400,97945359895,3805,3780,3810,3780,67549
|
|
20230717,133300,97689000315,3785,3805,3810,3750,80345
|
|
20230717,133200,97385203940,3800,3820,3830,3800,118840
|
|
20230717,133100,96931886665,3825,3800,3830,3800,119276
|
|
20230717,133000,96476389130,3805,3770,3820,3765,201085
|
|
20230717,132900,95711779670,3770,3735,3770,3725,115529
|
|
20230717,132800,95278734480,3735,3725,3745,3725,38456
|
|
20230717,132700,95135055955,3730,3720,3730,3715,44873
|
|
20230717,132600,94968254140,3720,3720,3725,3705,83956
|
|
20230717,132500,94656596090,3725,3710,3750,3710,101641
|
|
20230717,132400,94277339600,3705,3700,3715,3660,205059
|
|
20230717,132300,93520102065,3700,3785,3790,3700,204416
|
|
20230717,132200,92752955780,3785,3785,3790,3780,67712
|
|
20230717,132100,92496591925,3785,3785,3805,3780,115666
|
|
20230717,132000,92057760890,3780,3795,3815,3775,107039
|
|
20230717,131900,91651938505,3795,3855,3860,3780,291095
|
|
20230717,131800,90538448160,3860,3770,3860,3750,358207
|
|
20230717,131700,89172106920,3765,3800,3805,3765,140457
|
|
20230717,131600,88640405065,3805,3815,3820,3775,172941
|
|
20230717,131500,87983033055,3820,3830,3845,3810,178560
|
|
20230717,131400,87298794035,3830,3835,3840,3800,269368
|
|
20230717,131300,86270523080,3840,3820,3865,3795,608035
|
|
20230717,131200,83936879540,3820,3770,3830,3755,330212
|
|
20230717,131100,82681102840,3765,3805,3850,3765,645908
|
|
20230717,131000,80213884830,3805,3720,3850,3720,911166
|
|
20230717,130900,76749803655,3725,3670,3725,3640,428604
|
|
20230717,130800,75169814540,3670,3635,3700,3620,266501
|
|
20230717,130700,74191442315,3635,3645,3650,3625,21960
|
|
20230717,130600,74111630775,3645,3665,3670,3640,42434
|
|
20230717,130500,73956473270,3665,3610,3670,3610,195835
|
|
20230717,130400,73243289120,3615,3615,3620,3610,14674
|
|
20230717,130300,73190238735,3610,3615,3620,3610,7267
|
|
20230717,130200,73163994595,3620,3630,3630,3615,37408
|
|
20230717,130100,73028472970,3630,3620,3630,3610,44423
|
|
20230717,130000,72867629740,3620,3605,3620,3605,36354
|
|
20230717,125900,72736304720,3600,3585,3600,3585,13944
|
|
20230717,125800,72686204315,3585,3590,3600,3585,20821
|
|
20230717,125700,72611489775,3585,3580,3590,3580,11879
|
|
20230717,125600,72568908010,3585,3575,3585,3575,18401
|
|
20230717,125500,72503051790,3575,3580,3580,3570,50758
|
|
20230717,125400,72321649375,3580,3590,3595,3575,21472
|
|
20230717,125300,72244741390,3590,3590,3600,3580,33517
|
|
20230717,125200,72124549555,3590,3605,3610,3585,38739
|
|
20230717,125100,71985276310,3610,3620,3620,3605,8750
|
|
20230717,125000,71953681585,3620,3615,3625,3615,11087
|
|
20230717,124900,71913557465,3620,3620,3620,3615,13970
|
|
20230717,124800,71862990875,3620,3620,3620,3615,15975
|
|
20230717,124700,71805169560,3620,3615,3620,3610,10301
|
|
20230717,124600,71767911850,3615,3605,3620,3605,38723
|
|
20230717,124500,71628124475,3605,3595,3605,3595,7522
|
|
20230717,124400,71601056370,3600,3600,3600,3595,8929
|
|
20230717,124300,71568921015,3595,3590,3600,3590,11878
|
|
20230717,124200,71526236360,3595,3595,3600,3590,9908
|
|
20230717,124100,71490659460,3590,3595,3595,3585,15853
|
|
20230717,124000,71433771140,3590,3600,3605,3585,24648
|
|
20230717,123900,71345184085,3600,3610,3610,3600,38647
|
|
20230717,123800,71205942740,3615,3615,3615,3610,7630
|
|
20230717,123700,71178391335,3610,3610,3615,3610,5558
|
|
20230717,123600,71158326850,3610,3615,3615,3605,20725
|
|
20230717,123500,71083509510,3615,3615,3615,3610,4372
|
|
20230717,123400,71067713885,3615,3610,3615,3605,11521
|
|
20230717,123300,71026154265,3605,3595,3615,3595,18872
|
|
20230717,123200,70958132305,3595,3585,3600,3580,46746
|
|
20230717,123100,70790585660,3590,3610,3610,3585,43803
|
|
20230717,123000,70633214600,3610,3610,3620,3610,21394
|
|
20230717,122900,70555884550,3615,3610,3620,3590,34657
|
|
20230717,122800,70431000375,3605,3600,3610,3590,20566
|
|
20230717,122700,70356985035,3595,3635,3640,3595,71972
|
|
20230717,122600,70096860250,3635,3640,3640,3635,33790
|
|
20230717,122500,69973965460,3640,3630,3640,3630,8317
|
|
20230717,122400,69943731065,3630,3620,3640,3615,7977
|
|
20230717,122300,69914807710,3620,3640,3650,3620,87422
|
|
20230717,122200,69596774285,3640,3640,3645,3635,37104
|
|
20230717,122100,69461676555,3640,3615,3640,3615,59368
|
|
20230717,122000,69246216450,3610,3590,3615,3590,24092
|
|
20230717,121900,69159431360,3590,3590,3595,3585,37986
|
|
20230717,121800,69023092940,3595,3590,3600,3585,39574
|
|
20230717,121700,68880933785,3595,3590,3600,3585,29381
|
|
20230717,121600,68775430040,3595,3605,3620,3575,104835
|
|
20230717,121500,68399151815,3605,3625,3630,3600,276315
|
|
20230717,121400,67402174115,3625,3620,3635,3615,71004
|
|
20230717,121300,67144900720,3620,3630,3635,3620,40877
|
|
20230717,121200,66996699000,3630,3645,3650,3630,51050
|
|
20230717,121100,66811016285,3645,3650,3660,3645,40241
|
|
20230717,121000,66664110720,3655,3655,3660,3650,23270
|
|
20230717,120900,66579128825,3655,3660,3660,3650,59145
|
|
20230717,120800,66363132535,3660,3665,3670,3660,13171
|
|
20230717,120700,66314905005,3665,3670,3675,3660,18043
|
|
20230717,120600,66248723555,3665,3665,3670,3665,10378
|
|
20230717,120500,66210664240,3670,3665,3675,3655,90409
|
|
20230717,120400,65879470345,3670,3680,3685,3670,49873
|
|
20230717,120300,65696246655,3680,3690,3695,3680,13297
|
|
20230717,120200,65647252925,3690,3690,3695,3685,10468
|
|
20230717,120100,65608650135,3685,3690,3695,3685,10564
|
|
20230717,120000,65569703865,3695,3690,3695,3685,8739
|
|
20230717,115900,65537446115,3690,3695,3695,3690,10928
|
|
20230717,115800,65497091330,3695,3695,3695,3690,2350
|
|
20230717,115700,65488413705,3695,3695,3695,3685,1751
|
|
20230717,115600,65481951530,3695,3690,3695,3685,9596
|
|
20230717,115500,65446562740,3690,3690,3695,3680,18801
|
|
20230717,115400,65377207770,3690,3690,3695,3680,9890
|
|
20230717,115300,65340781280,3680,3695,3695,3680,20975
|
|
20230717,115200,65263448295,3695,3695,3700,3695,4300
|
|
20230717,115100,65247557995,3695,3700,3705,3695,15644
|
|
20230717,115000,65189723400,3700,3695,3710,3695,18882
|
|
20230717,114900,65119865090,3700,3720,3720,3690,15979
|
|
20230717,114800,65060744400,3715,3735,3740,3715,55422
|
|
20230717,114700,64854022540,3730,3730,3735,3720,69759
|
|
20230717,114600,64593855420,3730,3690,3730,3690,60009
|
|
20230717,114500,64370994860,3695,3670,3695,3670,29192
|
|
20230717,114400,64263694450,3670,3690,3690,3670,23319
|
|
20230717,114300,64177946790,3685,3685,3690,3685,6879
|
|
20230717,114200,64152578980,3685,3680,3685,3675,9467
|
|
20230717,114100,64117722285,3685,3690,3690,3680,24887
|
|
20230717,114000,64026032505,3690,3685,3695,3685,8010
|
|
20230717,113900,63996498565,3685,3675,3685,3675,3432
|
|
20230717,113800,63983859995,3675,3680,3680,3675,9389
|
|
20230717,113700,63949334880,3680,3690,3695,3675,14526
|
|
20230717,113600,63895817150,3690,3690,3695,3690,6716
|
|
20230717,113500,63871017905,3690,3670,3695,3665,24568
|
|
20230717,113400,63780690035,3670,3670,3675,3665,26667
|
|
20230717,113300,63682860790,3675,3670,3675,3660,66164
|
|
20230717,113200,63440258245,3670,3690,3695,3670,55180
|
|
20230717,113100,63237205455,3690,3695,3695,3690,11107
|
|
20230717,113000,63196198225,3695,3690,3695,3690,6462
|
|
20230717,112900,63172346470,3690,3695,3695,3685,28757
|
|
20230717,112800,63066253385,3690,3700,3705,3690,15530
|
|
20230717,112700,63008893830,3695,3690,3700,3690,18642
|
|
20230717,112600,62940090275,3690,3700,3705,3690,36311
|
|
20230717,112500,62805919950,3700,3710,3715,3695,38148
|
|
20230717,112400,62664580700,3710,3690,3720,3685,30212
|
|
20230717,112300,62552750570,3695,3685,3700,3680,58343
|
|
20230717,112200,62337662285,3685,3710,3715,3685,76396
|
|
20230717,112100,62055352785,3705,3735,3740,3705,67526
|
|
20230717,112000,61804239690,3735,3745,3750,3735,34106
|
|
20230717,111900,61676629445,3745,3745,3755,3745,35904
|
|
20230717,111800,61542008040,3740,3740,3755,3735,22959
|
|
20230717,111700,61455966030,3750,3730,3755,3720,31965
|
|
20230717,111600,61336639205,3735,3735,3740,3725,33846
|
|
20230717,111500,61210319010,3730,3760,3765,3725,54245
|
|
20230717,111400,61007417875,3765,3770,3770,3750,51031
|
|
20230717,111300,60815357345,3770,3765,3780,3760,70726
|
|
20230717,111200,60548607770,3770,3740,3770,3740,77747
|
|
20230717,111100,60256447395,3745,3730,3745,3730,23656
|
|
20230717,111000,60168036550,3735,3710,3735,3705,38650
|
|
20230717,110900,60024340125,3710,3725,3730,3710,81493
|
|
20230717,110800,59721442385,3725,3735,3750,3725,28825
|
|
20230717,110700,59613727370,3735,3715,3735,3715,36488
|
|
20230717,110600,59477814155,3710,3735,3735,3705,58175
|
|
20230717,110500,59261491915,3715,3765,3765,3700,145684
|
|
20230717,110400,58719224680,3755,3765,3785,3750,75854
|
|
20230717,110300,58434195970,3755,3790,3790,3755,51375
|
|
20230717,110200,58240172590,3795,3760,3795,3755,39000
|
|
20230717,110100,58092753930,3760,3785,3785,3740,83658
|
|
20230717,110000,57778205000,3785,3795,3800,3775,68770
|
|
20230717,105900,57517784715,3795,3765,3815,3760,121583
|
|
20230717,105800,57056853605,3760,3760,3765,3730,65331
|
|
20230717,105700,56812024095,3750,3755,3765,3705,249351
|
|
20230717,105600,55880015460,3755,3805,3825,3755,159302
|
|
20230717,105500,55275358075,3810,3800,3840,3795,105583
|
|
20230717,105400,54872157345,3800,3875,3880,3785,294741
|
|
20230717,105300,53744260465,3875,3855,3880,3790,244816
|
|
20230717,105200,52803561030,3850,3890,3900,3850,405753
|
|
20230717,105100,51227627805,3895,3790,3895,3785,348806
|
|
20230717,105000,49883291795,3785,3845,3855,3775,205667
|
|
20230717,104900,49099456155,3845,3810,3870,3795,413693
|
|
20230717,104800,47510314350,3810,3755,3810,3750,333072
|
|
20230717,104700,46248189940,3750,3745,3760,3720,108431
|
|
20230717,104600,45842581425,3750,3735,3765,3735,152978
|
|
20230717,104500,45268971680,3745,3675,3745,3675,120663
|
|
20230717,104400,44820463865,3685,3665,3685,3660,19094
|
|
20230717,104300,44750349535,3665,3655,3675,3650,21913
|
|
20230717,104200,44670111085,3655,3665,3665,3650,35136
|
|
20230717,104100,44541685410,3665,3670,3675,3660,8416
|
|
20230717,104000,44510815375,3670,3660,3675,3655,6385
|
|
20230717,103900,44487409570,3655,3675,3675,3655,30410
|
|
20230717,103800,44376038740,3675,3685,3690,3675,20027
|
|
20230717,103700,44302251035,3685,3680,3690,3675,15732
|
|
20230717,103600,44244269630,3680,3675,3690,3670,25686
|
|
20230717,103500,44149777725,3680,3665,3690,3660,24863
|
|
20230717,103400,44058473130,3665,3695,3695,3660,80109
|
|
20230717,103300,43764167000,3685,3725,3745,3680,84941
|
|
20230717,103200,43449320565,3725,3710,3745,3710,148166
|
|
20230717,103100,42896020190,3710,3690,3725,3685,171926
|
|
20230717,103000,42258883940,3690,3690,3690,3675,57552
|
|
20230717,102900,42046986370,3690,3670,3695,3660,39751
|
|
20230717,102800,41900674600,3665,3700,3700,3660,166945
|
|
20230717,102700,41283984595,3700,3680,3700,3680,91403
|
|
20230717,102600,40946614240,3680,3670,3685,3665,46569
|
|
20230717,102500,40775466345,3670,3650,3670,3650,24217
|
|
20230717,102400,40686788545,3650,3650,3655,3645,93174
|
|
20230717,102300,40346740775,3645,3650,3650,3640,21713
|
|
20230717,102200,40267570815,3650,3645,3650,3645,16670
|
|
20230717,102100,40206769000,3645,3645,3650,3640,23476
|
|
20230717,102000,40121226805,3645,3625,3650,3620,40797
|
|
20230717,101900,39972691950,3630,3620,3640,3620,8933
|
|
20230717,101800,39940256950,3630,3615,3630,3610,21153
|
|
20230717,101700,39863660920,3615,3615,3620,3605,10884
|
|
20230717,101600,39824317550,3610,3610,3620,3605,41204
|
|
20230717,101500,39675578015,3605,3615,3615,3605,15567
|
|
20230717,101400,39619416760,3615,3615,3620,3610,25483
|
|
20230717,101300,39527378355,3620,3610,3620,3610,17814
|
|
20230717,101200,39463025085,3610,3625,3630,3610,26167
|
|
20230717,101100,39368413085,3625,3630,3635,3625,16084
|
|
20230717,101000,39310050790,3630,3635,3640,3630,7450
|
|
20230717,100900,39282965075,3635,3645,3645,3635,9856
|
|
20230717,100800,39247125305,3640,3635,3645,3635,17131
|
|
20230717,100700,39184755340,3640,3645,3645,3630,12159
|
|
20230717,100600,39140515505,3645,3645,3645,3640,15915
|
|
20230717,100500,39082521240,3640,3625,3640,3625,5263
|
|
20230717,100400,39063388045,3620,3605,3635,3605,21385
|
|
20230717,100300,38986061620,3605,3610,3625,3600,59666
|
|
20230717,100200,38771019000,3610,3625,3630,3610,47870
|
|
20230717,100100,38597775165,3625,3635,3635,3625,47260
|
|
20230717,100000,38426198095,3630,3640,3645,3630,22632
|
|
20230717,095900,38343914490,3640,3645,3650,3640,31477
|
|
20230717,095800,38229173995,3650,3650,3660,3645,28637
|
|
20230717,095700,38124611815,3645,3655,3660,3645,38140
|
|
20230717,095600,37985211515,3655,3650,3655,3640,39129
|
|
20230717,095500,37842475950,3645,3630,3650,3620,35053
|
|
20230717,095400,37715048835,3630,3620,3630,3615,18415
|
|
20230717,095300,37648308370,3620,3620,3630,3615,35853
|
|
20230717,095200,37518501965,3620,3635,3640,3610,42950
|
|
20230717,095100,37362892635,3635,3645,3650,3635,28017
|
|
20230717,095000,37260865475,3640,3645,3645,3635,17490
|
|
20230717,094900,37197173685,3645,3660,3660,3640,29269
|
|
20230717,094800,37090310210,3660,3680,3680,3655,20739
|
|
20230717,094700,37014220920,3680,3685,3690,3660,50034
|
|
20230717,094600,36830217470,3685,3650,3690,3650,73676
|
|
20230717,094500,36559378630,3655,3625,3655,3625,36555
|
|
20230717,094400,36426093035,3625,3660,3665,3625,30447
|
|
20230717,094300,36315160495,3660,3655,3675,3645,39402
|
|
20230717,094200,36171101390,3655,3675,3685,3645,47834
|
|
20230717,094100,35995685150,3670,3660,3685,3655,107017
|
|
20230717,094000,35602372920,3660,3630,3660,3630,72824
|
|
20230717,093900,35336934260,3635,3625,3635,3620,36562
|
|
20230717,093800,35204378600,3625,3630,3630,3615,24930
|
|
20230717,093700,35114027270,3630,3595,3630,3585,106323
|
|
20230717,093600,34731446375,3590,3605,3605,3585,88320
|
|
20230717,093500,34414093135,3605,3590,3620,3580,53874
|
|
20230717,093400,34220296385,3580,3620,3620,3580,94004
|
|
20230717,093300,33882135000,3620,3625,3640,3605,107740
|
|
20230717,093200,33492185345,3625,3645,3650,3625,56114
|
|
20230717,093100,33288092565,3645,3650,3660,3640,22562
|
|
20230717,093000,33205784175,3650,3620,3660,3605,92774
|
|
20230717,092900,32870304720,3620,3685,3690,3620,90156
|
|
20230717,092800,32540521520,3680,3700,3700,3660,138984
|
|
20230717,092700,32027937385,3700,3690,3700,3685,71645
|
|
20230717,092600,31763163835,3690,3695,3700,3680,77727
|
|
20230717,092500,31476208515,3695,3670,3695,3660,67402
|
|
20230717,092400,31228394510,3670,3655,3670,3650,73021
|
|
20230717,092300,30961041800,3655,3665,3690,3635,140452
|
|
20230717,092200,30446118665,3670,3615,3670,3600,128693
|
|
20230717,092100,29978093250,3615,3560,3630,3535,211948
|
|
20230717,092000,29220696360,3560,3645,3650,3560,247444
|
|
20230717,091900,28328962505,3645,3655,3670,3635,121074
|
|
20230717,091800,27886897895,3660,3600,3665,3600,157753
|
|
20230717,091700,27314011580,3595,3645,3655,3590,359339
|
|
20230717,091600,26013860695,3630,3680,3700,3630,192367
|
|
20230717,091500,25310001580,3670,3755,3765,3670,144393
|
|
20230717,091400,24773996720,3765,3650,3765,3630,209028
|
|
20230717,091300,24004349750,3650,3700,3705,3610,336601
|
|
20230717,091200,22771719405,3700,3790,3795,3700,270494
|
|
20230717,091100,21760126730,3795,3730,3795,3730,172395
|
|
20230717,091000,21110915035,3745,3810,3815,3710,501869
|
|
20230717,090900,19220255400,3810,3830,3845,3810,276574
|
|
20230717,090800,18163514280,3830,3850,3895,3800,445359
|
|
20230717,090700,16454316305,3845,3900,3960,3825,679640
|
|
20230717,090600,13811455680,3910,3840,3920,3735,1029905
|
|
20230717,090500,9855875980,3840,3700,3845,3695,604798
|
|
20230717,090400,7579319810,3700,3610,3725,3600,344286
|
|
20230717,090300,6310867200,3605,3715,3765,3585,566898
|
|
20230717,090200,4232613960,3725,3805,3815,3700,1114345
|
|
20230717,090100,0,3360,3360,3360,3360,0
|
|
20230717,090000,0,3360,3360,3360,3360,0
|