601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,185800,9374415950,3635,3635,3635,3635,23963
|
|
20230717,185700,9374415950,3635,3635,3635,3635,0
|
|
20230717,185600,9374415950,3635,3635,3635,3635,0
|
|
20230717,185500,9374415950,3635,3635,3635,3635,0
|
|
20230717,185400,9374415950,3635,3635,3635,3635,0
|
|
20230717,185300,9374415950,3635,3635,3635,3635,0
|
|
20230717,185200,9374415950,3635,3635,3635,3635,0
|
|
20230717,185100,9374415950,3635,3635,3635,3635,0
|
|
20230717,185000,9374415950,3635,3635,3635,3635,0
|
|
20230717,184900,9374415950,3635,3635,3635,3635,0
|
|
20230717,184800,9374415950,3635,3635,3635,3635,0
|
|
20230717,184700,9374415950,3635,3635,3635,3635,0
|
|
20230717,184600,9374415950,3635,3635,3635,3635,0
|
|
20230717,184500,9374415950,3635,3635,3635,3635,0
|
|
20230717,184400,9374415950,3635,3635,3635,3635,0
|
|
20230717,184300,9374415950,3635,3635,3635,3635,0
|
|
20230717,184200,9374415950,3635,3635,3635,3635,0
|
|
20230717,184100,9374415950,3635,3635,3635,3635,0
|
|
20230717,184000,9374415950,3635,3635,3635,3635,0
|
|
20230717,183900,9374415950,3635,3635,3635,3635,0
|
|
20230717,183800,9374415950,3635,3635,3635,3635,0
|
|
20230717,183700,9374415950,3635,3635,3635,3635,0
|
|
20230717,183600,9374415950,3635,3635,3635,3635,0
|
|
20230717,183500,9374415950,3635,3635,3635,3635,0
|
|
20230717,183400,9374415950,3635,3635,3635,3635,0
|
|
20230717,183300,9374415950,3635,3635,3635,3635,0
|
|
20230717,183200,9374415950,3635,3635,3635,3635,0
|
|
20230717,183100,9374415950,3635,3635,3635,3635,0
|
|
20230717,183000,9374415950,3635,3635,3635,3635,0
|
|
20230717,182900,9374415950,3635,3635,3635,3635,0
|
|
20230717,182800,9374415950,3635,3635,3635,3635,23963
|
|
20230717,182700,9374415950,3635,3635,3635,3635,0
|
|
20230717,182600,9374415950,3635,3635,3635,3635,0
|
|
20230717,182500,9374415950,3635,3635,3635,3635,0
|
|
20230717,182400,9374415950,3635,3635,3635,3635,0
|
|
20230717,182300,9374415950,3635,3635,3635,3635,0
|
|
20230717,182200,9374415950,3635,3635,3635,3635,0
|
|
20230717,182100,9374415950,3635,3635,3635,3635,0
|
|
20230717,182000,9374415950,3635,3635,3635,3635,0
|
|
20230717,181900,9374415950,3635,3635,3635,3635,0
|
|
20230717,181800,9374415950,3635,3635,3635,3635,0
|
|
20230717,181700,9374415950,3635,3635,3635,3635,0
|
|
20230717,181600,9374415950,3635,3635,3635,3635,0
|
|
20230717,181500,9374415950,3635,3635,3635,3635,0
|
|
20230717,181400,9374415950,3635,3635,3635,3635,0
|
|
20230717,181300,9374415950,3635,3635,3635,3635,0
|
|
20230717,181200,9374415950,3635,3635,3635,3635,0
|
|
20230717,181100,9374415950,3635,3635,3635,3635,0
|
|
20230717,181000,9374415950,3635,3635,3635,3635,0
|
|
20230717,180900,9374415950,3635,3635,3635,3635,0
|
|
20230717,180800,9374415950,3635,3635,3635,3635,0
|
|
20230717,180700,9374415950,3635,3635,3635,3635,0
|
|
20230717,180600,9374415950,3635,3635,3635,3635,0
|
|
20230717,180500,9374415950,3635,3635,3635,3635,0
|
|
20230717,180400,9374415950,3635,3635,3635,3635,0
|
|
20230717,180300,9374415950,3635,3635,3635,3635,0
|
|
20230717,180200,9374415950,3635,3635,3635,3635,0
|
|
20230717,180100,9374415950,3635,3635,3635,3635,0
|
|
20230717,180000,9374415950,3635,3635,3635,3635,0
|
|
20230717,175900,9374415950,3635,3635,3635,3635,0
|
|
20230717,175800,9374415950,3635,3635,3635,3635,23963
|
|
20230717,175700,9374415950,3635,3635,3635,3635,0
|
|
20230717,175600,9374415950,3635,3635,3635,3635,0
|
|
20230717,175500,9374415950,3635,3635,3635,3635,0
|
|
20230717,175400,9374415950,3635,3635,3635,3635,0
|
|
20230717,175300,9374415950,3635,3635,3635,3635,0
|
|
20230717,175200,9374415950,3635,3635,3635,3635,0
|
|
20230717,175100,9374415950,3635,3635,3635,3635,0
|
|
20230717,175000,9374415950,3635,3635,3635,3635,0
|
|
20230717,174900,9374415950,3635,3635,3635,3635,0
|
|
20230717,174800,9374415950,3635,3635,3635,3635,0
|
|
20230717,174700,9374415950,3635,3635,3635,3635,0
|
|
20230717,174600,9374415950,3635,3635,3635,3635,0
|
|
20230717,174500,9374415950,3635,3635,3635,3635,0
|
|
20230717,174400,9374415950,3635,3635,3635,3635,0
|
|
20230717,174300,9374415950,3635,3635,3635,3635,0
|
|
20230717,174200,9374415950,3635,3635,3635,3635,0
|
|
20230717,174100,9374415950,3635,3635,3635,3635,0
|
|
20230717,174000,9374415950,3635,3635,3635,3635,0
|
|
20230717,173900,9374415950,3635,3635,3635,3635,0
|
|
20230717,173800,9374415950,3635,3635,3635,3635,0
|
|
20230717,173700,9374415950,3635,3635,3635,3635,0
|
|
20230717,173600,9374415950,3635,3635,3635,3635,0
|
|
20230717,173500,9374415950,3635,3635,3635,3635,0
|
|
20230717,173400,9374415950,3635,3635,3635,3635,0
|
|
20230717,173300,9374415950,3635,3635,3635,3635,0
|
|
20230717,173200,9374415950,3635,3635,3635,3635,0
|
|
20230717,173100,9374415950,3635,3635,3635,3635,0
|
|
20230717,173000,9374415950,3635,3635,3635,3635,0
|
|
20230717,172900,9374415950,3635,3635,3635,3635,0
|
|
20230717,172800,9374415950,3635,3635,3635,3635,23963
|
|
20230717,172700,9374415950,3635,3635,3635,3635,0
|
|
20230717,172600,9374415950,3635,3635,3635,3635,0
|
|
20230717,172500,9374415950,3635,3635,3635,3635,0
|
|
20230717,172400,9374415950,3635,3635,3635,3635,0
|
|
20230717,172300,9374415950,3635,3635,3635,3635,0
|
|
20230717,172200,9374415950,3635,3635,3635,3635,0
|
|
20230717,172100,9374415950,3635,3635,3635,3635,0
|
|
20230717,172000,9374415950,3635,3635,3635,3635,0
|
|
20230717,171900,9374415950,3635,3635,3635,3635,0
|
|
20230717,171800,9374415950,3635,3635,3635,3635,0
|
|
20230717,171700,9374415950,3635,3635,3635,3635,0
|
|
20230717,171600,9374415950,3635,3635,3635,3635,0
|
|
20230717,171500,9374415950,3635,3635,3635,3635,0
|
|
20230717,171400,9374415950,3635,3635,3635,3635,0
|
|
20230717,171300,9374415950,3635,3635,3635,3635,0
|
|
20230717,171200,9374415950,3635,3635,3635,3635,0
|
|
20230717,171100,9374415950,3635,3635,3635,3635,0
|
|
20230717,171000,9374415950,3635,3635,3635,3635,0
|
|
20230717,170900,9374415950,3635,3635,3635,3635,0
|
|
20230717,170800,9374415950,3635,3635,3635,3635,0
|
|
20230717,170700,9374415950,3635,3635,3635,3635,0
|
|
20230717,170600,9374415950,3635,3635,3635,3635,0
|
|
20230717,170500,9374415950,3635,3635,3635,3635,0
|
|
20230717,170400,9374415950,3635,3635,3635,3635,0
|
|
20230717,170300,9374415950,3635,3635,3635,3635,0
|
|
20230717,170200,9374415950,3635,3635,3635,3635,0
|
|
20230717,170100,9374415950,3635,3635,3635,3635,0
|
|
20230717,170000,9374415950,3635,3635,3635,3635,0
|
|
20230717,165900,9374415950,3635,3635,3635,3635,0
|
|
20230717,165800,9374415950,3635,3635,3635,3635,23963
|
|
20230717,165700,9374415950,3635,3635,3635,3635,0
|
|
20230717,165600,9374415950,3635,3635,3635,3635,0
|
|
20230717,165500,9374415950,3635,3635,3635,3635,0
|
|
20230717,165400,9374415950,3635,3635,3635,3635,0
|
|
20230717,165300,9374415950,3635,3635,3635,3635,0
|
|
20230717,165200,9374415950,3635,3635,3635,3635,0
|
|
20230717,165100,9374415950,3635,3635,3635,3635,0
|
|
20230717,165000,9374415950,3635,3635,3635,3635,0
|
|
20230717,164900,9374415950,3635,3635,3635,3635,0
|
|
20230717,164800,9374415950,3635,3635,3635,3635,0
|
|
20230717,164700,9374415950,3635,3635,3635,3635,0
|
|
20230717,164600,9374415950,3635,3635,3635,3635,0
|
|
20230717,164500,9374415950,3635,3635,3635,3635,0
|
|
20230717,164400,9374415950,3635,3635,3635,3635,0
|
|
20230717,164300,9374415950,3635,3635,3635,3635,0
|
|
20230717,164200,9374415950,3635,3635,3635,3635,0
|
|
20230717,164100,9374415950,3635,3635,3635,3635,0
|
|
20230717,164000,9374415950,3635,3635,3635,3635,0
|
|
20230717,163900,9374415950,3635,3635,3635,3635,0
|
|
20230717,163800,9374415950,3635,3635,3635,3635,0
|
|
20230717,163700,9374415950,3635,3635,3635,3635,0
|
|
20230717,163600,9374415950,3635,3635,3635,3635,0
|
|
20230717,163500,9374415950,3635,3635,3635,3635,0
|
|
20230717,163400,9374415950,3635,3635,3635,3635,0
|
|
20230717,163300,9374415950,3635,3635,3635,3635,0
|
|
20230717,163200,9374415950,3635,3635,3635,3635,0
|
|
20230717,163100,9374415950,3635,3635,3635,3635,0
|
|
20230717,163000,9374415950,3635,3635,3635,3635,0
|
|
20230717,162900,9374415950,3635,3635,3635,3635,0
|
|
20230717,162800,9374415950,3635,3635,3635,3635,23963
|
|
20230717,162700,9374415950,3635,3635,3635,3635,0
|
|
20230717,162600,9374415950,3635,3635,3635,3635,0
|
|
20230717,162500,9374415950,3635,3635,3635,3635,0
|
|
20230717,162400,9374415950,3635,3635,3635,3635,0
|
|
20230717,162300,9374415950,3635,3635,3635,3635,0
|
|
20230717,162200,9374415950,3635,3635,3635,3635,0
|
|
20230717,162100,9374415950,3635,3635,3635,3635,0
|
|
20230717,162000,9374415950,3635,3635,3635,3635,0
|
|
20230717,161900,9374415950,3635,3635,3635,3635,0
|
|
20230717,161800,9374415950,3635,3635,3635,3635,0
|
|
20230717,161700,9374415950,3635,3635,3635,3635,0
|
|
20230717,161600,9374415950,3635,3635,3635,3635,0
|
|
20230717,161500,9374415950,3635,3635,3635,3635,0
|
|
20230717,161400,9374415950,3635,3635,3635,3635,0
|
|
20230717,161300,9374415950,3635,3635,3635,3635,0
|
|
20230717,161200,9374415950,3635,3635,3635,3635,0
|
|
20230717,161100,9374415950,3635,3635,3635,3635,0
|
|
20230717,161000,9374415950,3635,3635,3635,3635,0
|
|
20230717,160900,9374415950,3635,3635,3635,3635,0
|
|
20230717,160800,9374415950,3635,3635,3635,3635,0
|
|
20230717,160700,9374415950,3635,3635,3635,3635,0
|
|
20230717,160600,9374415950,3635,3635,3635,3635,0
|
|
20230717,160500,9374415950,3635,3635,3635,3635,0
|
|
20230717,160400,9374415950,3635,3635,3635,3635,0
|
|
20230717,160300,9374415950,3635,3635,3635,3635,0
|
|
20230717,160200,9374415950,3635,3635,3635,3635,0
|
|
20230717,160100,9374415950,3635,3635,3635,3635,0
|
|
20230717,160000,9374415950,3635,3635,3635,3635,0
|
|
20230717,155900,9374415950,3635,3635,3635,3635,0
|
|
20230717,155800,9374415950,3635,3635,3635,3635,23963
|
|
20230717,155700,9374415950,3635,3635,3635,3635,0
|
|
20230717,155600,9374415950,3635,3635,3635,3635,0
|
|
20230717,155500,9374415950,3635,3635,3635,3635,0
|
|
20230717,155400,9374415950,3635,3635,3635,3635,0
|
|
20230717,155300,9374415950,3635,3635,3635,3635,0
|
|
20230717,155200,9374415950,3635,3635,3635,3635,0
|
|
20230717,155100,9374415950,3635,3635,3635,3635,0
|
|
20230717,155000,9374415950,3635,3635,3635,3635,0
|
|
20230717,154900,9374415950,3635,3635,3635,3635,0
|
|
20230717,154800,9374415950,3635,3635,3635,3635,0
|
|
20230717,154700,9374415950,3635,3635,3635,3635,0
|
|
20230717,154600,9374415950,3635,3635,3635,3635,0
|
|
20230717,154500,9374415950,3635,3635,3635,3635,0
|
|
20230717,154400,9374415950,3635,3635,3635,3635,0
|
|
20230717,154300,9374415950,3635,3635,3635,3635,0
|
|
20230717,154200,9374415950,3635,3635,3635,3635,0
|
|
20230717,154100,9374415950,3635,3635,3635,3635,0
|
|
20230717,154000,9374415950,3635,3635,3635,3635,0
|
|
20230717,153900,9374415950,3635,3635,3635,3635,0
|
|
20230717,153800,9374415950,3635,3635,3635,3635,0
|
|
20230717,153700,9374415950,3635,3635,3635,3635,0
|
|
20230717,153600,9374415950,3635,3635,3635,3635,0
|
|
20230717,153500,9374415950,3635,3635,3635,3635,0
|
|
20230717,153400,9374415950,3635,3635,3635,3635,0
|
|
20230717,153300,9374415950,3635,3635,3635,3635,0
|
|
20230717,153200,9374415950,3635,3635,3635,3635,0
|
|
20230717,153100,9374415950,3635,3635,3635,3635,0
|
|
20230717,153000,9374415950,3635,3635,3635,3635,23963
|
|
20230717,152900,9287310445,3645,3645,3645,3645,0
|
|
20230717,152800,9287310445,3645,3645,3645,3645,0
|
|
20230717,152700,9287310445,3645,3645,3645,3645,0
|
|
20230717,152600,9287310445,3645,3645,3645,3645,0
|
|
20230717,152500,9287310445,3645,3645,3645,3645,0
|
|
20230717,152400,9287310445,3645,3645,3645,3645,0
|
|
20230717,152300,9287310445,3645,3645,3645,3645,0
|
|
20230717,152200,9287310445,3645,3645,3645,3645,0
|
|
20230717,152100,9287310445,3645,3645,3645,3645,0
|
|
20230717,152000,9287310445,3645,3645,3645,3645,0
|
|
20230717,151900,9287310445,3645,3635,3645,3635,15480
|
|
20230717,151800,9230938050,3630,3630,3635,3630,5803
|
|
20230717,151700,9209846275,3635,3630,3635,3625,3819
|
|
20230717,151600,9195978205,3630,3620,3630,3620,8064
|
|
20230717,151500,9166764500,3620,3615,3620,3610,2429
|
|
20230717,151400,9157985475,3615,3605,3615,3605,6849
|
|
20230717,151300,9133269035,3610,3605,3610,3605,15621
|
|
20230717,151200,9076897630,3605,3600,3605,3600,929
|
|
20230717,151100,9073550650,3605,3605,3605,3600,2882
|
|
20230717,151000,9063174425,3605,3600,3610,3600,4608
|
|
20230717,150900,9046565580,3605,3600,3610,3600,9394
|
|
20230717,150800,9012693875,3605,3600,3605,3600,1764
|
|
20230717,150700,9006343470,3600,3590,3600,3590,2865
|
|
20230717,150600,8996043065,3590,3585,3590,3580,5439
|
|
20230717,150500,8976554965,3590,3580,3590,3580,1562
|
|
20230717,150400,8970960040,3585,3590,3590,3585,100
|
|
20230717,150300,8970601395,3585,3585,3590,3580,9205
|
|
20230717,150200,8937607080,3590,3600,3600,3590,6750
|
|
20230717,150100,8913348425,3600,3595,3600,3590,6661
|
|
20230717,150000,8889404765,3595,3595,3600,3595,6792
|
|
20230717,145900,8864986590,3595,3600,3600,3590,5127
|
|
20230717,145800,8846542210,3600,3590,3600,3590,5439
|
|
20230717,145700,8826974925,3590,3590,3595,3590,4399
|
|
20230717,145600,8811182490,3590,3590,3595,3590,5982
|
|
20230717,145500,8789698760,3595,3595,3595,3595,374
|
|
20230717,145400,8788354230,3595,3590,3595,3590,5374
|
|
20230717,145300,8769044700,3595,3590,3595,3590,2048
|
|
20230717,145200,8761692375,3590,3590,3590,3590,1467
|
|
20230717,145100,8756425845,3585,3590,3590,3585,961
|
|
20230717,145000,8752980270,3585,3585,3585,3585,2427
|
|
20230717,144900,8744279475,3580,3585,3585,3580,411
|
|
20230717,144800,8742806165,3585,3585,3585,3585,728
|
|
20230717,144700,8740196285,3585,3585,3585,3580,3716
|
|
20230717,144600,8726890850,3585,3575,3585,3575,2073
|
|
20230717,144500,8719467660,3580,3580,3580,3575,838
|
|
20230717,144400,8716468655,3585,3580,3585,3580,5811
|
|
20230717,144300,8695639400,3575,3570,3575,3565,3643
|
|
20230717,144200,8682633900,3570,3565,3570,3565,421
|
|
20230717,144100,8681130980,3565,3570,3570,3565,1664
|
|
20230717,144000,8675198795,3565,3570,3570,3560,11138
|
|
20230717,143900,8635502990,3570,3565,3570,3565,2084
|
|
20230717,143800,8628064265,3565,3565,3565,3565,3954
|
|
20230717,143700,8613968255,3565,3565,3570,3565,2455
|
|
20230717,143600,8605205125,3570,3570,3570,3570,205
|
|
20230717,143500,8604473275,3570,3570,3570,3565,2867
|
|
20230717,143400,8594238160,3570,3575,3575,3570,3120
|
|
20230717,143300,8583096590,3570,3570,3575,3565,2402
|
|
20230717,143200,8574521480,3570,3570,3570,3570,6636
|
|
20230717,143100,8550830960,3570,3565,3570,3565,5743
|
|
20230717,143000,8530355770,3565,3570,3570,3565,2548
|
|
20230717,142900,8521271910,3565,3565,3570,3565,497
|
|
20230717,142800,8519498255,3565,3565,3570,3565,2656
|
|
20230717,142700,8510029515,3565,3570,3570,3565,22539
|
|
20230717,142600,8429650505,3570,3570,3570,3565,258
|
|
20230717,142500,8428730610,3570,3570,3570,3570,360
|
|
20230717,142400,8427445410,3570,3565,3570,3565,33
|
|
20230717,142300,8427327735,3565,3565,3565,3565,620
|
|
20230717,142200,8425117435,3565,3570,3570,3565,7090
|
|
20230717,142100,8399831745,3570,3570,3570,3565,2230
|
|
20230717,142000,8391873650,3565,3570,3570,3565,1679
|
|
20230717,141900,8385881950,3565,3570,3570,3565,906
|
|
20230717,141800,8382651960,3565,3570,3570,3565,2259
|
|
20230717,141700,8374587430,3565,3570,3570,3565,228
|
|
20230717,141600,8373774470,3565,3565,3570,3565,3628
|
|
20230717,141500,8360839995,3565,3570,3570,3565,6305
|
|
20230717,141400,8338331285,3570,3570,3575,3570,1073
|
|
20230717,141300,8334500650,3570,3570,3570,3570,423
|
|
20230717,141200,8332990540,3570,3570,3570,3570,77
|
|
20230717,141100,8332715650,3570,3575,3575,3570,125
|
|
20230717,141000,8332268910,3575,3570,3575,3570,97
|
|
20230717,140900,8331922160,3570,3575,3575,3570,301
|
|
20230717,140800,8330847550,3575,3575,3575,3575,1000
|
|
20230717,140700,8327272550,3570,3570,3575,3570,1725
|
|
20230717,140600,8321108105,3570,3570,3570,3570,17
|
|
20230717,140500,8321047415,3575,3575,3575,3575,101
|
|
20230717,140400,8320686340,3575,3575,3575,3570,120
|
|
20230717,140300,8320257390,3575,3575,3575,3575,600
|
|
20230717,140200,8318112390,3575,3580,3580,3575,1574
|
|
20230717,140100,8312485330,3580,3580,3585,3580,3020
|
|
20230717,140000,8301673455,3585,3585,3585,3580,1093
|
|
20230717,135900,8297758550,3585,3580,3585,3580,1107
|
|
20230717,135800,8293793560,3575,3580,3585,3575,3141
|
|
20230717,135700,8282549410,3580,3580,3580,3580,483
|
|
20230717,135600,8280820270,3580,3585,3585,3580,1143
|
|
20230717,135500,8276727895,3580,3585,3585,3580,39
|
|
20230717,135400,8276588225,3585,3580,3585,3580,571
|
|
20230717,135300,8274543695,3580,3585,3585,3580,1409
|
|
20230717,135200,8269494385,3585,3580,3585,3580,475
|
|
20230717,135100,8267793830,3575,3575,3575,3575,1065
|
|
20230717,135000,8263986455,3575,3575,3575,3575,1701
|
|
20230717,134900,8257905380,3575,3565,3575,3565,355
|
|
20230717,134800,8256638330,3575,3570,3575,3570,58
|
|
20230717,134700,8256431140,3570,3565,3570,3565,1828
|
|
20230717,134600,8249910255,3570,3570,3575,3570,738
|
|
20230717,134500,8247274215,3570,3570,3570,3565,3082
|
|
20230717,134400,8236275475,3570,3570,3570,3570,5787
|
|
20230717,134300,8215615885,3570,3570,3570,3570,626
|
|
20230717,134200,8213381065,3570,3575,3575,3570,19
|
|
20230717,134100,8213313225,3575,3570,3575,3570,206
|
|
20230717,134000,8212577280,3570,3575,3575,3570,1804
|
|
20230717,133900,8206128980,3575,3575,3575,3575,400
|
|
20230717,133800,8204698980,3575,3575,3575,3575,17
|
|
20230717,133700,8204638205,3580,3585,3585,3580,4062
|
|
20230717,133600,8190095910,3585,3585,3585,3580,517
|
|
20230717,133500,8188242515,3580,3575,3585,3575,1583
|
|
20230717,133400,8182571290,3575,3580,3580,3575,78
|
|
20230717,133300,8182292075,3575,3580,3580,3575,341
|
|
20230717,133200,8181072505,3580,3580,3580,3580,1124
|
|
20230717,133100,8177048585,3575,3575,3575,3575,120
|
|
20230717,133000,8176619585,3575,3580,3580,3575,583
|
|
20230717,132900,8174533730,3580,3575,3580,3575,343
|
|
20230717,132800,8173306605,3575,3575,3575,3575,1034
|
|
20230717,132700,8169610055,3570,3565,3570,3565,530
|
|
20230717,132600,8167720455,3565,3565,3565,3560,2771
|
|
20230717,132500,8157843160,3565,3565,3565,3565,400
|
|
20230717,132400,8156417160,3565,3565,3570,3565,371
|
|
20230717,132300,8155094075,3565,3575,3575,3565,1003
|
|
20230717,132200,8151517965,3565,3575,3575,3565,62
|
|
20230717,132100,8151296915,3575,3575,3575,3575,1244
|
|
20230717,132000,8146849615,3575,3565,3580,3560,1060
|
|
20230717,131900,8143057935,3560,3580,3580,3560,2818
|
|
20230717,131800,8133025595,3575,3565,3575,3560,2640
|
|
20230717,131700,8123603225,3575,3565,3575,3565,317
|
|
20230717,131600,8122472920,3565,3565,3565,3560,7217
|
|
20230717,131500,8096748030,3565,3575,3575,3565,666
|
|
20230717,131400,8094373035,3570,3575,3575,3570,895
|
|
20230717,131300,8091177645,3565,3570,3575,3565,6327
|
|
20230717,131200,8068592315,3575,3580,3580,3575,3180
|
|
20230717,131100,8057214935,3580,3590,3590,3580,8381
|
|
20230717,131000,8027162195,3590,3595,3595,3590,5554
|
|
20230717,130900,8007196865,3600,3590,3600,3585,8161
|
|
20230717,130800,7977898280,3585,3590,3590,3585,84
|
|
20230717,130700,7977596725,3590,3590,3590,3590,5115
|
|
20230717,130600,7959233875,3590,3595,3595,3590,2077
|
|
20230717,130500,7951776645,3595,3590,3595,3590,1765
|
|
20230717,130400,7945438310,3595,3590,3595,3590,2008
|
|
20230717,130300,7938219590,3595,3590,3595,3590,279
|
|
20230717,130200,7937217265,3590,3590,3590,3590,117
|
|
20230717,130100,7936797235,3590,3590,3590,3590,1142
|
|
20230717,130000,7932697455,3590,3590,3590,3585,521
|
|
20230717,125900,7930827115,3590,3590,3590,3590,126
|
|
20230717,125800,7930374775,3590,3590,3595,3585,1241
|
|
20230717,125700,7925919170,3590,3590,3590,3590,393
|
|
20230717,125600,7924508300,3585,3585,3585,3585,159
|
|
20230717,125500,7923938285,3580,3585,3585,3580,1222
|
|
20230717,125400,7919558535,3585,3585,3585,3585,730
|
|
20230717,125300,7916941485,3585,3585,3585,3585,37
|
|
20230717,125200,7916808840,3580,3575,3580,3575,1908
|
|
20230717,125100,7909984355,3575,3575,3580,3575,17
|
|
20230717,125000,7909923555,3575,3580,3580,3575,443
|
|
20230717,124900,7908337630,3580,3570,3580,3570,154
|
|
20230717,124800,7907787330,3575,3570,3580,3570,52
|
|
20230717,124700,7907601425,3570,3580,3580,3570,8875
|
|
20230717,124600,7875872930,3580,3585,3585,3580,2530
|
|
20230717,124500,7866815295,3590,3580,3590,3580,2070
|
|
20230717,124400,7859394565,3585,3580,3585,3575,1782
|
|
20230717,124300,7853018475,3580,3580,3580,3575,1114
|
|
20230717,124200,7849030405,3590,3590,3590,3590,0
|
|
20230717,124100,7849030405,3590,3580,3590,3580,125
|
|
20230717,124000,7848581745,3590,3585,3590,3575,8081
|
|
20230717,123900,7819631035,3590,3595,3595,3590,351
|
|
20230717,123800,7818370695,3595,3585,3595,3585,24
|
|
20230717,123700,7818284625,3585,3580,3585,3580,760
|
|
20230717,123600,7815560035,3580,3580,3585,3580,7024
|
|
20230717,123500,7790413950,3580,3585,3600,3580,4655
|
|
20230717,123400,7773715005,3595,3605,3605,3590,1699
|
|
20230717,123300,7767613970,3605,3595,3605,3595,437
|
|
20230717,123200,7766042945,3595,3595,3595,3590,158
|
|
20230717,123100,7765475630,3595,3615,3615,3595,7667
|
|
20230717,123000,7737844035,3620,3625,3625,3605,1319
|
|
20230717,122900,7733069860,3625,3620,3625,3615,2523
|
|
20230717,122800,7723938040,3620,3620,3620,3600,844
|
|
20230717,122700,7720894220,3620,3615,3620,3600,10417
|
|
20230717,122600,7683266910,3615,3605,3615,3595,5042
|
|
20230717,122500,7665087670,3605,3600,3605,3590,2602
|
|
20230717,122400,7655717575,3600,3600,3600,3590,1622
|
|
20230717,122300,7649878385,3600,3600,3605,3595,2286
|
|
20230717,122200,7641653870,3600,3600,3605,3600,8471
|
|
20230717,122100,7611158175,3600,3585,3600,3575,11802
|
|
20230717,122000,7568730165,3585,3575,3590,3570,3568
|
|
20230717,121900,7555926800,3570,3565,3570,3565,350
|
|
20230717,121800,7554678785,3565,3555,3570,3555,13665
|
|
20230717,121700,7505899480,3570,3570,3570,3555,7638
|
|
20230717,121600,7478676145,3570,3560,3575,3560,11952
|
|
20230717,121500,7436035280,3570,3560,3570,3555,1603
|
|
20230717,121400,7430331850,3565,3565,3565,3565,462
|
|
20230717,121300,7428684820,3560,3560,3560,3560,104
|
|
20230717,121200,7428314580,3560,3560,3560,3560,431
|
|
20230717,121100,7426780220,3560,3555,3560,3555,521
|
|
20230717,121000,7424925490,3555,3560,3560,3555,101
|
|
20230717,120900,7424565935,3560,3560,3560,3560,169
|
|
20230717,120800,7423964295,3560,3565,3565,3560,551
|
|
20230717,120700,7422001290,3565,3550,3565,3550,1640
|
|
20230717,120600,7416178690,3550,3555,3565,3550,6984
|
|
20230717,120500,7391385000,3550,3550,3550,3550,0
|
|
20230717,120400,7391385000,3550,3555,3565,3550,1326
|
|
20230717,120300,7386672310,3555,3550,3555,3550,1425
|
|
20230717,120200,7381609080,3550,3555,3555,3550,6346
|
|
20230717,120100,7359058510,3560,3565,3565,3555,902
|
|
20230717,120000,7355851560,3565,3555,3565,3555,831
|
|
20230717,115900,7352895305,3555,3565,3565,3555,1296
|
|
20230717,115800,7348278025,3575,3560,3575,3560,199
|
|
20230717,115700,7347569135,3555,3555,3555,3555,600
|
|
20230717,115600,7345436135,3560,3565,3565,3560,521
|
|
20230717,115500,7343580375,3565,3565,3565,3565,20
|
|
20230717,115400,7343509075,3565,3565,3565,3560,226
|
|
20230717,115300,7342703535,3560,3560,3560,3560,1092
|
|
20230717,115200,7338816015,3560,3565,3565,3560,110
|
|
20230717,115100,7338423950,3565,3565,3565,3565,219
|
|
20230717,115000,7337643215,3565,3565,3565,3565,5
|
|
20230717,114900,7337625390,3565,3560,3565,3560,1951
|
|
20230717,114800,7330677345,3560,3565,3565,3560,318
|
|
20230717,114700,7329544615,3565,3565,3565,3565,771
|
|
20230717,114600,7326796000,3560,3560,3560,3560,368
|
|
20230717,114500,7325485920,3555,3555,3560,3555,424
|
|
20230717,114400,7323978595,3550,3555,3560,3550,3610
|
|
20230717,114300,7311146605,3560,3565,3565,3560,1507
|
|
20230717,114200,7305781575,3565,3575,3575,3565,4786
|
|
20230717,114100,7288701615,3570,3575,3575,3570,9201
|
|
20230717,114000,7255849025,3580,3575,3580,3570,1650
|
|
20230717,113900,7249946525,3570,3575,3580,3570,1488
|
|
20230717,113800,7244625665,3580,3580,3580,3580,254
|
|
20230717,113700,7243716345,3580,3585,3590,3580,3704
|
|
20230717,113600,7230428505,3580,3580,3585,3575,195
|
|
20230717,113500,7229730430,3575,3575,3585,3575,368
|
|
20230717,113400,7228414820,3585,3585,3590,3580,2653
|
|
20230717,113300,7218903800,3585,3585,3585,3580,2301
|
|
20230717,113200,7210654970,3585,3585,3585,3585,4780
|
|
20230717,113100,7193518670,3585,3580,3585,3575,3204
|
|
20230717,113000,7182053875,3580,3575,3580,3570,946
|
|
20230717,112900,7178668795,3575,3575,3575,3570,782
|
|
20230717,112800,7175875660,3570,3575,3575,3570,2532
|
|
20230717,112700,7166835915,3575,3570,3580,3565,809
|
|
20230717,112600,7163947580,3570,3560,3570,3560,779
|
|
20230717,112500,7161171860,3560,3560,3560,3540,4289
|
|
20230717,112400,7145964440,3550,3550,3555,3550,7300
|
|
20230717,112300,7120017180,3545,3555,3555,3545,1498
|
|
20230717,112200,7114693645,3560,3570,3570,3560,1164
|
|
20230717,112100,7110549570,3570,3580,3580,3570,917
|
|
20230717,112000,7107273465,3580,3550,3580,3550,15668
|
|
20230717,111900,7051475085,3550,3550,3550,3545,1028
|
|
20230717,111800,7047825700,3545,3550,3550,3545,1145
|
|
20230717,111700,7043761095,3545,3545,3545,3545,379
|
|
20230717,111600,7042417540,3540,3540,3545,3540,69
|
|
20230717,111500,7042173230,3540,3540,3545,3540,1412
|
|
20230717,111400,7037174490,3540,3540,3540,3540,2535
|
|
20230717,111300,7028200590,3540,3540,3540,3540,399
|
|
20230717,111200,7026788130,3540,3540,3540,3535,5542
|
|
20230717,111100,7007192200,3540,3540,3540,3540,1054
|
|
20230717,111000,7003461040,3540,3540,3540,3535,4807
|
|
20230717,110900,6986444685,3540,3545,3545,3540,1193
|
|
20230717,110800,6982218145,3545,3545,3545,3540,4150
|
|
20230717,110700,6967524750,3545,3555,3555,3545,4234
|
|
20230717,110600,6952495880,3555,3560,3560,3555,1005
|
|
20230717,110500,6948922845,3555,3555,3555,3555,66
|
|
20230717,110400,6948688215,3555,3545,3555,3540,11762
|
|
20230717,110300,6906977400,3545,3535,3545,3530,3222
|
|
20230717,110200,6895581400,3535,3535,3540,3530,9922
|
|
20230717,110100,6860522345,3535,3540,3540,3535,1971
|
|
20230717,110000,6853547805,3540,3540,3540,3540,5328
|
|
20230717,105900,6834686685,3545,3545,3550,3540,1584
|
|
20230717,105800,6829072390,3545,3540,3545,3540,1205
|
|
20230717,105700,6824803640,3540,3535,3550,3535,3584
|
|
20230717,105600,6812122020,3535,3540,3545,3535,1838
|
|
20230717,105500,6805608395,3545,3530,3545,3530,1365
|
|
20230717,105400,6800787530,3530,3530,3530,3525,6848
|
|
20230717,105300,6776628615,3530,3530,3530,3525,3820
|
|
20230717,105200,6763144100,3535,3550,3550,3535,12605
|
|
20230717,105100,6718540365,3550,3545,3550,3545,122
|
|
20230717,105000,6718107780,3545,3545,3550,3545,4076
|
|
20230717,104900,6703653110,3545,3550,3550,3545,2431
|
|
20230717,104800,6695032005,3550,3545,3550,3545,1321
|
|
20230717,104700,6690343955,3540,3540,3545,3540,1287
|
|
20230717,104600,6685786475,3540,3540,3540,3535,2102
|
|
20230717,104500,6678355400,3540,3540,3540,3535,1067
|
|
20230717,104400,6674578270,3540,3535,3540,3530,11254
|
|
20230717,104300,6634849220,3530,3535,3535,3530,1834
|
|
20230717,104200,6628368700,3530,3545,3545,3525,23291
|
|
20230717,104100,6546022050,3545,3555,3555,3545,18936
|
|
20230717,104000,6478859615,3555,3560,3560,3550,44
|
|
20230717,103900,6478703340,3555,3560,3560,3550,6690
|
|
20230717,103800,6454888790,3560,3550,3560,3550,2911
|
|
20230717,103700,6444545175,3550,3565,3565,3545,12564
|
|
20230717,103600,6399957895,3565,3570,3575,3555,7026
|
|
20230717,103500,6374918085,3580,3580,3580,3575,3057
|
|
20230717,103400,6363978335,3580,3590,3590,3575,2543
|
|
20230717,103300,6354874230,3590,3580,3590,3580,1975
|
|
20230717,103200,6347796340,3580,3580,3580,3580,2591
|
|
20230717,103100,6338520560,3580,3580,3600,3580,13174
|
|
20230717,103000,6291160570,3575,3580,3580,3570,14832
|
|
20230717,102900,6238140635,3580,3600,3600,3565,6845
|
|
20230717,102800,6213650470,3600,3625,3625,3585,8104
|
|
20230717,102700,6184488825,3625,3575,3635,3575,27279
|
|
20230717,102600,6086019760,3575,3570,3580,3570,2202
|
|
20230717,102500,6078148580,3570,3565,3570,3565,1333
|
|
20230717,102400,6073394145,3560,3565,3565,3555,9674
|
|
20230717,102300,6038937045,3565,3560,3570,3560,4809
|
|
20230717,102200,6021794055,3555,3555,3555,3550,3130
|
|
20230717,102100,6010677765,3555,3550,3555,3550,7970
|
|
20230717,102000,5982383615,3550,3550,3550,3545,3709
|
|
20230717,101900,5969217230,3550,3550,3550,3545,2345
|
|
20230717,101800,5960900130,3550,3540,3550,3540,3025
|
|
20230717,101700,5950177750,3540,3555,3555,3540,1081
|
|
20230717,101600,5946348965,3545,3540,3555,3540,671
|
|
20230717,101500,5943965860,3555,3560,3565,3540,10329
|
|
20230717,101400,5907278465,3560,3550,3565,3550,1379
|
|
20230717,101300,5902379405,3550,3535,3550,3535,2787
|
|
20230717,101200,5892510415,3535,3530,3535,3525,9961
|
|
20230717,101100,5857338970,3530,3540,3550,3530,7585
|
|
20230717,101000,5830515330,3540,3535,3550,3535,11633
|
|
20230717,100900,5789288195,3530,3525,3535,3520,4832
|
|
20230717,100800,5772238215,3520,3515,3525,3515,5094
|
|
20230717,100700,5754324340,3510,3525,3525,3500,67875
|
|
20230717,100600,5516131870,3535,3525,3535,3515,10793
|
|
20230717,100500,5478083375,3515,3520,3525,3510,9815
|
|
20230717,100400,5443561415,3520,3515,3520,3510,7593
|
|
20230717,100300,5416862875,3515,3515,3520,3510,11996
|
|
20230717,100200,5374713090,3515,3520,3525,3510,25326
|
|
20230717,100100,5285645125,3515,3520,3520,3510,28283
|
|
20230717,100000,5186170505,3525,3535,3535,3520,24404
|
|
20230717,095900,5100153285,3530,3535,3540,3530,23234
|
|
20230717,095800,5018088590,3535,3540,3540,3535,12806
|
|
20230717,095700,4972767210,3545,3545,3550,3540,6864
|
|
20230717,095600,4948460225,3545,3550,3550,3545,6566
|
|
20230717,095500,4925169065,3550,3545,3550,3545,4671
|
|
20230717,095400,4908608575,3545,3560,3565,3545,17950
|
|
20230717,095300,4844909280,3550,3575,3575,3550,4781
|
|
20230717,095200,4827883555,3575,3575,3575,3570,7283
|
|
20230717,095100,4801851335,3575,3585,3585,3575,4213
|
|
20230717,095000,4786769795,3585,3585,3585,3575,3369
|
|
20230717,094900,4774702110,3570,3560,3585,3560,33152
|
|
20230717,094800,4656411515,3555,3555,3565,3550,4317
|
|
20230717,094700,4641055860,3555,3550,3555,3550,5393
|
|
20230717,094600,4621908025,3550,3555,3555,3545,10981
|
|
20230717,094500,4582926660,3550,3545,3555,3545,5886
|
|
20230717,094400,4562029830,3545,3550,3550,3545,14926
|
|
20230717,094300,4509096705,3550,3550,3555,3545,12324
|
|
20230717,094200,4465346950,3550,3560,3560,3550,8382
|
|
20230717,094100,4435572215,3555,3570,3570,3555,8862
|
|
20230717,094000,4403970955,3570,3565,3575,3565,3617
|
|
20230717,093900,4391075795,3575,3570,3575,3560,11664
|
|
20230717,093800,4349467095,3565,3565,3570,3560,5967
|
|
20230717,093700,4328208170,3565,3575,3585,3560,15631
|
|
20230717,093600,4272379015,3575,3545,3585,3540,46146
|
|
20230717,093500,4108461640,3550,3555,3560,3540,32629
|
|
20230717,093400,3992627130,3555,3565,3565,3550,25817
|
|
20230717,093300,3900815990,3565,3575,3575,3555,24593
|
|
20230717,093200,3813183570,3575,3620,3620,3575,60633
|
|
20230717,093100,3594955170,3635,3625,3635,3620,8412
|
|
20230717,093000,3564457975,3620,3615,3620,3615,15406
|
|
20230717,092900,3508715085,3615,3620,3620,3615,5886
|
|
20230717,092800,3487413005,3620,3625,3630,3615,12487
|
|
20230717,092700,3442194290,3625,3635,3635,3625,2142
|
|
20230717,092600,3434422965,3635,3635,3635,3620,6097
|
|
20230717,092500,3412284800,3635,3615,3635,3615,26004
|
|
20230717,092400,3318158040,3615,3625,3625,3615,13080
|
|
20230717,092300,3270785340,3625,3630,3635,3620,16561
|
|
20230717,092200,3210742580,3630,3635,3640,3625,13777
|
|
20230717,092100,3160720635,3630,3625,3635,3625,21764
|
|
20230717,092000,3081777155,3625,3640,3640,3625,13057
|
|
20230717,091900,3034295305,3650,3640,3660,3640,6184
|
|
20230717,091800,3011720455,3640,3615,3640,3615,13743
|
|
20230717,091700,2961891650,3615,3610,3615,3600,18349
|
|
20230717,091600,2895771975,3615,3625,3630,3610,10220
|
|
20230717,091500,2858758740,3630,3660,3675,3630,27048
|
|
20230717,091400,2759833410,3660,3690,3695,3660,25334
|
|
20230717,091300,2666658865,3690,3730,3730,3680,25316
|
|
20230717,091200,2572845235,3730,3660,3735,3660,23867
|
|
20230717,091100,2484672630,3660,3630,3670,3625,13123
|
|
20230717,091000,2436762885,3615,3610,3625,3590,23987
|
|
20230717,090900,2350113640,3610,3595,3610,3575,24410
|
|
20230717,090800,2262497995,3590,3580,3610,3565,55835
|
|
20230717,090700,2062525970,3595,3555,3595,3520,73856
|
|
20230717,090600,1800064495,3555,3625,3635,3555,88195
|
|
20230717,090500,1483169275,3625,3650,3660,3615,19668
|
|
20230717,090400,1411674940,3615,3685,3685,3590,51499
|
|
20230717,090300,1224606370,3685,3750,3750,3685,86438
|
|
20230717,090200,903105640,3725,3765,3765,3725,98956
|
|
20230717,090100,532569495,3780,3805,3805,3765,24278
|
|
20230717,090000,440608545,3805,3755,3840,3755,116494
|