607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,190400,1715616805,3850,3850,3850,3850,5664
|
|
20230704,190300,1715616805,3850,3850,3850,3850,0
|
|
20230704,190200,1715616805,3850,3850,3850,3850,0
|
|
20230704,190100,1715616805,3850,3850,3850,3850,0
|
|
20230704,190000,1715616805,3850,3850,3850,3850,0
|
|
20230704,185900,1715616805,3850,3850,3850,3850,0
|
|
20230704,185800,1715616805,3850,3850,3850,3850,0
|
|
20230704,185700,1715616805,3850,3850,3850,3850,0
|
|
20230704,185600,1715616805,3850,3850,3850,3850,0
|
|
20230704,185500,1715616805,3850,3850,3850,3850,0
|
|
20230704,185400,1715616805,3850,3850,3850,3850,0
|
|
20230704,185300,1715616805,3850,3850,3850,3850,0
|
|
20230704,185200,1715616805,3850,3850,3850,3850,0
|
|
20230704,185100,1715616805,3850,3850,3850,3850,0
|
|
20230704,185000,1715616805,3850,3850,3850,3850,0
|
|
20230704,184900,1715616805,3850,3850,3850,3850,0
|
|
20230704,184800,1715616805,3850,3850,3850,3850,0
|
|
20230704,184700,1715616805,3850,3850,3850,3850,0
|
|
20230704,184600,1715616805,3850,3850,3850,3850,0
|
|
20230704,184500,1715616805,3850,3850,3850,3850,0
|
|
20230704,184400,1715616805,3850,3850,3850,3850,0
|
|
20230704,184300,1715616805,3850,3850,3850,3850,0
|
|
20230704,184200,1715616805,3850,3850,3850,3850,0
|
|
20230704,184100,1715616805,3850,3850,3850,3850,0
|
|
20230704,184000,1715616805,3850,3850,3850,3850,0
|
|
20230704,183900,1715616805,3850,3850,3850,3850,0
|
|
20230704,183800,1715616805,3850,3850,3850,3850,0
|
|
20230704,183700,1715616805,3850,3850,3850,3850,0
|
|
20230704,183600,1715616805,3850,3850,3850,3850,0
|
|
20230704,183500,1715616805,3850,3850,3850,3850,0
|
|
20230704,183400,1715616805,3850,3850,3850,3850,5664
|
|
20230704,183300,1715616805,3850,3850,3850,3850,0
|
|
20230704,183200,1715616805,3850,3850,3850,3850,0
|
|
20230704,183100,1715616805,3850,3850,3850,3850,0
|
|
20230704,183000,1715616805,3850,3850,3850,3850,0
|
|
20230704,182900,1715616805,3850,3850,3850,3850,0
|
|
20230704,182800,1715616805,3850,3850,3850,3850,0
|
|
20230704,182700,1715616805,3850,3850,3850,3850,0
|
|
20230704,182600,1715616805,3850,3850,3850,3850,0
|
|
20230704,182500,1715616805,3850,3850,3850,3850,0
|
|
20230704,182400,1715616805,3850,3850,3850,3850,0
|
|
20230704,182300,1715616805,3850,3850,3850,3850,0
|
|
20230704,182200,1715616805,3850,3850,3850,3850,0
|
|
20230704,182100,1715616805,3850,3850,3850,3850,0
|
|
20230704,182000,1715616805,3850,3850,3850,3850,0
|
|
20230704,181900,1715616805,3850,3850,3850,3850,0
|
|
20230704,181800,1715616805,3850,3850,3850,3850,0
|
|
20230704,181700,1715616805,3850,3850,3850,3850,0
|
|
20230704,181600,1715616805,3850,3850,3850,3850,0
|
|
20230704,181500,1715616805,3850,3850,3850,3850,0
|
|
20230704,181400,1715616805,3850,3850,3850,3850,0
|
|
20230704,181300,1715616805,3850,3850,3850,3850,0
|
|
20230704,181200,1715616805,3850,3850,3850,3850,0
|
|
20230704,181100,1715616805,3850,3850,3850,3850,0
|
|
20230704,181000,1715616805,3850,3850,3850,3850,0
|
|
20230704,180900,1715616805,3850,3850,3850,3850,0
|
|
20230704,180800,1715616805,3850,3850,3850,3850,0
|
|
20230704,180700,1715616805,3850,3850,3850,3850,0
|
|
20230704,180600,1715616805,3850,3850,3850,3850,0
|
|
20230704,180500,1715616805,3850,3850,3850,3850,0
|
|
20230704,180400,1715616805,3850,3850,3850,3850,5664
|
|
20230704,180300,1715616805,3850,3850,3850,3850,0
|
|
20230704,180200,1715616805,3850,3850,3850,3850,0
|
|
20230704,180100,1715616805,3850,3850,3850,3850,0
|
|
20230704,180000,1715616805,3850,3850,3850,3850,0
|
|
20230704,175900,1715616805,3850,3850,3850,3850,0
|
|
20230704,175800,1715616805,3850,3850,3850,3850,0
|
|
20230704,175700,1715616805,3850,3850,3850,3850,0
|
|
20230704,175600,1715616805,3850,3850,3850,3850,0
|
|
20230704,175500,1715616805,3850,3850,3850,3850,0
|
|
20230704,175400,1715616805,3850,3850,3850,3850,0
|
|
20230704,175300,1715616805,3850,3850,3850,3850,0
|
|
20230704,175200,1715616805,3850,3850,3850,3850,0
|
|
20230704,175100,1715616805,3850,3850,3850,3850,0
|
|
20230704,175000,1715616805,3850,3850,3850,3850,0
|
|
20230704,174900,1715616805,3850,3850,3850,3850,0
|
|
20230704,174800,1715616805,3850,3850,3850,3850,0
|
|
20230704,174700,1715616805,3850,3850,3850,3850,0
|
|
20230704,174600,1715616805,3850,3850,3850,3850,0
|
|
20230704,174500,1715616805,3850,3850,3850,3850,0
|
|
20230704,174400,1715616805,3850,3850,3850,3850,0
|
|
20230704,174300,1715616805,3850,3850,3850,3850,0
|
|
20230704,174200,1715616805,3850,3850,3850,3850,0
|
|
20230704,174100,1715616805,3850,3850,3850,3850,0
|
|
20230704,174000,1715616805,3850,3850,3850,3850,0
|
|
20230704,173900,1715616805,3850,3850,3850,3850,0
|
|
20230704,173800,1715616805,3850,3850,3850,3850,0
|
|
20230704,173700,1715616805,3850,3850,3850,3850,0
|
|
20230704,173600,1715616805,3850,3850,3850,3850,0
|
|
20230704,173500,1715616805,3850,3850,3850,3850,0
|
|
20230704,173400,1715616805,3850,3850,3850,3850,5664
|
|
20230704,173300,1715616805,3850,3850,3850,3850,0
|
|
20230704,173200,1715616805,3850,3850,3850,3850,0
|
|
20230704,173100,1715616805,3850,3850,3850,3850,0
|
|
20230704,173000,1715616805,3850,3850,3850,3850,0
|
|
20230704,172900,1715616805,3850,3850,3850,3850,0
|
|
20230704,172800,1715616805,3850,3850,3850,3850,0
|
|
20230704,172700,1715616805,3850,3850,3850,3850,0
|
|
20230704,172600,1715616805,3850,3850,3850,3850,0
|
|
20230704,172500,1715616805,3850,3850,3850,3850,0
|
|
20230704,172400,1715616805,3850,3850,3850,3850,0
|
|
20230704,172300,1715616805,3850,3850,3850,3850,0
|
|
20230704,172200,1715616805,3850,3850,3850,3850,0
|
|
20230704,172100,1715616805,3850,3850,3850,3850,0
|
|
20230704,172000,1715616805,3850,3850,3850,3850,0
|
|
20230704,171900,1715616805,3850,3850,3850,3850,0
|
|
20230704,171800,1715616805,3850,3850,3850,3850,0
|
|
20230704,171700,1715616805,3850,3850,3850,3850,0
|
|
20230704,171600,1715616805,3850,3850,3850,3850,0
|
|
20230704,171500,1715616805,3850,3850,3850,3850,0
|
|
20230704,171400,1715616805,3850,3850,3850,3850,0
|
|
20230704,171300,1715616805,3850,3850,3850,3850,0
|
|
20230704,171200,1715616805,3850,3850,3850,3850,0
|
|
20230704,171100,1715616805,3850,3850,3850,3850,0
|
|
20230704,171000,1715616805,3850,3850,3850,3850,0
|
|
20230704,170900,1715616805,3850,3850,3850,3850,0
|
|
20230704,170800,1715616805,3850,3850,3850,3850,0
|
|
20230704,170700,1715616805,3850,3850,3850,3850,0
|
|
20230704,170600,1715616805,3850,3850,3850,3850,0
|
|
20230704,170500,1715616805,3850,3850,3850,3850,0
|
|
20230704,170400,1715616805,3850,3850,3850,3850,5664
|
|
20230704,170300,1715616805,3850,3850,3850,3850,0
|
|
20230704,170200,1715616805,3850,3850,3850,3850,0
|
|
20230704,170100,1715616805,3850,3850,3850,3850,0
|
|
20230704,170000,1715616805,3850,3850,3850,3850,0
|
|
20230704,165900,1715616805,3850,3850,3850,3850,0
|
|
20230704,165800,1715616805,3850,3850,3850,3850,0
|
|
20230704,165700,1715616805,3850,3850,3850,3850,0
|
|
20230704,165600,1715616805,3850,3850,3850,3850,0
|
|
20230704,165500,1715616805,3850,3850,3850,3850,0
|
|
20230704,165400,1715616805,3850,3850,3850,3850,0
|
|
20230704,165300,1715616805,3850,3850,3850,3850,0
|
|
20230704,165200,1715616805,3850,3850,3850,3850,0
|
|
20230704,165100,1715616805,3850,3850,3850,3850,0
|
|
20230704,165000,1715616805,3850,3850,3850,3850,0
|
|
20230704,164900,1715616805,3850,3850,3850,3850,0
|
|
20230704,164800,1715616805,3850,3850,3850,3850,0
|
|
20230704,164700,1715616805,3850,3850,3850,3850,0
|
|
20230704,164600,1715616805,3850,3850,3850,3850,0
|
|
20230704,164500,1715616805,3850,3850,3850,3850,0
|
|
20230704,164400,1715616805,3850,3850,3850,3850,0
|
|
20230704,164300,1715616805,3850,3850,3850,3850,0
|
|
20230704,164200,1715616805,3850,3850,3850,3850,0
|
|
20230704,164100,1715616805,3850,3850,3850,3850,0
|
|
20230704,164000,1715616805,3850,3850,3850,3850,0
|
|
20230704,163900,1715616805,3850,3850,3850,3850,0
|
|
20230704,163800,1715616805,3850,3850,3850,3850,0
|
|
20230704,163700,1715616805,3850,3850,3850,3850,0
|
|
20230704,163600,1715616805,3850,3850,3850,3850,0
|
|
20230704,163500,1715616805,3850,3850,3850,3850,0
|
|
20230704,163400,1715616805,3850,3850,3850,3850,5664
|
|
20230704,163300,1715616805,3850,3850,3850,3850,0
|
|
20230704,163200,1715616805,3850,3850,3850,3850,0
|
|
20230704,163100,1715616805,3850,3850,3850,3850,0
|
|
20230704,163000,1715616805,3850,3850,3850,3850,0
|
|
20230704,162900,1715616805,3850,3850,3850,3850,0
|
|
20230704,162800,1715616805,3850,3850,3850,3850,0
|
|
20230704,162700,1715616805,3850,3850,3850,3850,0
|
|
20230704,162600,1715616805,3850,3850,3850,3850,0
|
|
20230704,162500,1715616805,3850,3850,3850,3850,0
|
|
20230704,162400,1715616805,3850,3850,3850,3850,0
|
|
20230704,162300,1715616805,3850,3850,3850,3850,0
|
|
20230704,162200,1715616805,3850,3850,3850,3850,0
|
|
20230704,162100,1715616805,3850,3850,3850,3850,0
|
|
20230704,162000,1715616805,3850,3850,3850,3850,0
|
|
20230704,161900,1715616805,3850,3850,3850,3850,0
|
|
20230704,161800,1715616805,3850,3850,3850,3850,0
|
|
20230704,161700,1715616805,3850,3850,3850,3850,0
|
|
20230704,161600,1715616805,3850,3850,3850,3850,0
|
|
20230704,161500,1715616805,3850,3850,3850,3850,0
|
|
20230704,161400,1715616805,3850,3850,3850,3850,0
|
|
20230704,161300,1715616805,3850,3850,3850,3850,0
|
|
20230704,161200,1715616805,3850,3850,3850,3850,0
|
|
20230704,161100,1715616805,3850,3850,3850,3850,0
|
|
20230704,161000,1715616805,3850,3850,3850,3850,0
|
|
20230704,160900,1715616805,3850,3850,3850,3850,0
|
|
20230704,160800,1715616805,3850,3850,3850,3850,0
|
|
20230704,160700,1715616805,3850,3850,3850,3850,0
|
|
20230704,160600,1715616805,3850,3850,3850,3850,0
|
|
20230704,160500,1715616805,3850,3850,3850,3850,0
|
|
20230704,160400,1715616805,3850,3850,3850,3850,5664
|
|
20230704,160300,1715616805,3850,3850,3850,3850,0
|
|
20230704,160200,1715616805,3850,3850,3850,3850,0
|
|
20230704,160100,1715616805,3850,3850,3850,3850,0
|
|
20230704,160000,1715616805,3850,3850,3850,3850,0
|
|
20230704,155900,1715616805,3850,3850,3850,3850,0
|
|
20230704,155800,1715616805,3850,3850,3850,3850,0
|
|
20230704,155700,1715616805,3850,3850,3850,3850,0
|
|
20230704,155600,1715616805,3850,3850,3850,3850,0
|
|
20230704,155500,1715616805,3850,3850,3850,3850,0
|
|
20230704,155400,1715616805,3850,3850,3850,3850,0
|
|
20230704,155300,1715616805,3850,3850,3850,3850,0
|
|
20230704,155200,1715616805,3850,3850,3850,3850,0
|
|
20230704,155100,1715616805,3850,3850,3850,3850,0
|
|
20230704,155000,1715616805,3850,3850,3850,3850,0
|
|
20230704,154900,1715616805,3850,3850,3850,3850,0
|
|
20230704,154800,1715616805,3850,3850,3850,3850,0
|
|
20230704,154700,1715616805,3850,3850,3850,3850,0
|
|
20230704,154600,1715616805,3850,3850,3850,3850,0
|
|
20230704,154500,1715616805,3850,3850,3850,3850,0
|
|
20230704,154400,1715616805,3850,3850,3850,3850,0
|
|
20230704,154300,1715616805,3850,3850,3850,3850,0
|
|
20230704,154200,1715616805,3850,3850,3850,3850,0
|
|
20230704,154100,1715616805,3850,3850,3850,3850,0
|
|
20230704,154000,1715616805,3850,3850,3850,3850,0
|
|
20230704,153900,1715616805,3850,3850,3850,3850,0
|
|
20230704,153800,1715616805,3850,3850,3850,3850,0
|
|
20230704,153700,1715616805,3850,3850,3850,3850,0
|
|
20230704,153600,1715616805,3850,3850,3850,3850,0
|
|
20230704,153500,1715616805,3850,3850,3850,3850,0
|
|
20230704,153400,1715616805,3850,3850,3850,3850,5664
|
|
20230704,153300,1715616805,3850,3850,3850,3850,0
|
|
20230704,153200,1715616805,3850,3850,3850,3850,0
|
|
20230704,153100,1715616805,3850,3850,3850,3850,0
|
|
20230704,153000,1715616805,3850,3850,3850,3850,5664
|
|
20230704,152900,1693810405,3850,3850,3850,3850,0
|
|
20230704,152800,1693810405,3850,3850,3850,3850,0
|
|
20230704,152700,1693810405,3850,3850,3850,3850,0
|
|
20230704,152600,1693810405,3850,3850,3850,3850,0
|
|
20230704,152500,1693810405,3850,3850,3850,3850,0
|
|
20230704,152400,1693810405,3850,3850,3850,3850,0
|
|
20230704,152300,1693810405,3850,3850,3850,3850,0
|
|
20230704,152200,1693810405,3850,3850,3850,3850,0
|
|
20230704,152100,1693810405,3850,3850,3850,3850,0
|
|
20230704,152000,1693810405,3850,3850,3850,3850,0
|
|
20230704,151900,1693810405,3850,3850,3855,3850,956
|
|
20230704,151800,1690128085,3855,3850,3855,3850,307
|
|
20230704,151700,1688946085,3855,3855,3855,3850,1063
|
|
20230704,151600,1684848505,3855,3855,3855,3850,155
|
|
20230704,151500,1684251700,3850,3850,3855,3850,101
|
|
20230704,151400,1683862800,3850,3850,3850,3850,242
|
|
20230704,151300,1682931100,3850,3850,3850,3850,246
|
|
20230704,151200,1681984000,3850,3860,3860,3850,830
|
|
20230704,151100,1678784445,3865,3850,3865,3850,3526
|
|
20230704,151000,1665183455,3850,3855,3855,3850,2176
|
|
20230704,150900,1656805850,3850,3845,3850,3845,2081
|
|
20230704,150800,1648796105,3850,3850,3850,3850,2527
|
|
20230704,150700,1639067155,3850,3850,3850,3845,1445
|
|
20230704,150600,1633504010,3845,3845,3850,3840,4094
|
|
20230704,150500,1617761090,3845,3845,3845,3840,121
|
|
20230704,150400,1617295910,3845,3840,3845,3840,33
|
|
20230704,150300,1617169175,3845,3840,3845,3840,9
|
|
20230704,150200,1617134580,3840,3840,3840,3840,1564
|
|
20230704,150100,1611128820,3840,3835,3840,3835,1500
|
|
20230704,150000,1605372805,3830,3835,3840,3830,1517
|
|
20230704,145900,1599552620,3835,3835,3835,3830,2942
|
|
20230704,145800,1588271045,3835,3830,3835,3830,2710
|
|
20230704,145700,1577879245,3830,3830,3830,3830,2491
|
|
20230704,145600,1568338715,3830,3830,3830,3830,2260
|
|
20230704,145500,1559682915,3830,3825,3830,3825,42
|
|
20230704,145400,1559522060,3830,3830,3830,3830,601
|
|
20230704,145300,1557220230,3830,3830,3830,3830,5
|
|
20230704,145200,1557201080,3830,3830,3830,3830,193
|
|
20230704,145100,1556461890,3835,3830,3835,3830,713
|
|
20230704,145000,1553731010,3830,3830,3830,3830,0
|
|
20230704,144900,1553731010,3830,3830,3830,3830,10
|
|
20230704,144800,1553692710,3830,3830,3830,3830,30
|
|
20230704,144700,1553577810,3830,3830,3830,3830,201
|
|
20230704,144600,1552807980,3830,3830,3830,3830,303
|
|
20230704,144500,1551647490,3830,3825,3830,3825,847
|
|
20230704,144400,1548404945,3825,3830,3830,3825,325
|
|
20230704,144300,1547161195,3830,3830,3830,3830,134
|
|
20230704,144200,1546647975,3830,3830,3830,3830,27
|
|
20230704,144100,1546544565,3830,3830,3835,3830,532
|
|
20230704,144000,1544506390,3830,3830,3830,3830,0
|
|
20230704,143900,1544506390,3830,3830,3830,3830,183
|
|
20230704,143800,1543805500,3830,3830,3830,3830,1439
|
|
20230704,143700,1538294130,3835,3830,3835,3830,622
|
|
20230704,143600,1535910370,3830,3830,3830,3830,161
|
|
20230704,143500,1535293740,3830,3830,3830,3830,532
|
|
20230704,143400,1533256180,3825,3825,3825,3825,0
|
|
20230704,143300,1533256180,3825,3825,3825,3825,9
|
|
20230704,143200,1533221755,3825,3830,3830,3825,1728
|
|
20230704,143100,1526606790,3830,3830,3830,3830,378
|
|
20230704,143000,1525159050,3830,3830,3830,3830,194
|
|
20230704,142900,1524416030,3830,3830,3830,3830,2002
|
|
20230704,142800,1516748370,3830,3830,3830,3830,9
|
|
20230704,142700,1516713900,3830,3830,3830,3830,169
|
|
20230704,142600,1516066630,3830,3830,3830,3830,1987
|
|
20230704,142500,1508456420,3830,3830,3830,3830,627
|
|
20230704,142400,1506055010,3830,3830,3830,3830,5
|
|
20230704,142300,1506035860,3830,3830,3830,3830,493
|
|
20230704,142200,1504147670,3830,3830,3830,3830,50
|
|
20230704,142100,1503956170,3830,3830,3830,3830,200
|
|
20230704,142000,1503190170,3830,3830,3830,3830,260
|
|
20230704,141900,1502194370,3825,3825,3825,3825,0
|
|
20230704,141800,1502194370,3825,3825,3825,3825,1
|
|
20230704,141700,1502190545,3825,3825,3825,3825,204
|
|
20230704,141600,1501410245,3825,3825,3825,3825,0
|
|
20230704,141500,1501410245,3825,3825,3825,3825,0
|
|
20230704,141400,1501410245,3825,3825,3825,3825,0
|
|
20230704,141300,1501410245,3825,3830,3830,3825,515
|
|
20230704,141200,1499440105,3830,3830,3830,3830,0
|
|
20230704,141100,1499440105,3830,3830,3830,3830,15
|
|
20230704,141000,1499382655,3830,3830,3830,3830,50
|
|
20230704,140900,1499191155,3830,3830,3830,3830,20
|
|
20230704,140800,1499114555,3830,3830,3830,3830,0
|
|
20230704,140700,1499114555,3830,3830,3830,3830,26
|
|
20230704,140600,1499014975,3835,3830,3835,3830,277
|
|
20230704,140500,1497953960,3830,3830,3830,3830,49
|
|
20230704,140400,1497766290,3830,3835,3840,3830,6535
|
|
20230704,140300,1472726940,3835,3835,3835,3835,316
|
|
20230704,140200,1471515080,3835,3835,3835,3835,334
|
|
20230704,140100,1470234190,3840,3840,3840,3840,0
|
|
20230704,140000,1470234190,3840,3835,3840,3835,131
|
|
20230704,135900,1469731785,3835,3835,3835,3835,4468
|
|
20230704,135800,1452597005,3830,3830,3835,3830,87
|
|
20230704,135700,1452263570,3830,3830,3830,3830,0
|
|
20230704,135600,1452263570,3830,3830,3830,3830,500
|
|
20230704,135500,1450348570,3830,3830,3830,3830,500
|
|
20230704,135400,1448433570,3835,3835,3835,3835,0
|
|
20230704,135300,1448433570,3835,3835,3835,3835,0
|
|
20230704,135200,1448433570,3835,3835,3835,3835,0
|
|
20230704,135100,1448433570,3835,3835,3835,3835,260
|
|
20230704,135000,1447436470,3835,3835,3835,3835,29
|
|
20230704,134900,1447325255,3835,3830,3835,3830,202
|
|
20230704,134800,1446551585,3835,3835,3835,3835,0
|
|
20230704,134700,1446551585,3835,3835,3835,3835,5
|
|
20230704,134600,1446532410,3835,3835,3835,3835,10
|
|
20230704,134500,1446494060,3830,3840,3840,3830,14
|
|
20230704,134400,1446440320,3835,3835,3835,3835,1594
|
|
20230704,134300,1440327330,3830,3830,3830,3830,0
|
|
20230704,134200,1440327330,3830,3830,3830,3830,9
|
|
20230704,134100,1440292860,3830,3835,3835,3830,8
|
|
20230704,134000,1440262210,3835,3835,3835,3835,68
|
|
20230704,133900,1440001430,3835,3835,3835,3835,300
|
|
20230704,133800,1438850930,3835,3835,3835,3835,793
|
|
20230704,133700,1435809775,3835,3835,3835,3835,0
|
|
20230704,133600,1435809775,3835,3835,3835,3835,50
|
|
20230704,133500,1435618025,3840,3840,3840,3840,0
|
|
20230704,133400,1435618025,3840,3840,3840,3840,30
|
|
20230704,133300,1435502825,3840,3840,3840,3840,0
|
|
20230704,133200,1435502825,3840,3840,3840,3840,3
|
|
20230704,133100,1435491305,3840,3835,3840,3835,304
|
|
20230704,133000,1434325445,3840,3835,3840,3835,1663
|
|
20230704,132900,1427947765,3835,3830,3835,3830,220
|
|
20230704,132800,1427104070,3835,3835,3835,3835,2
|
|
20230704,132700,1427096400,3830,3830,3830,3830,26
|
|
20230704,132600,1426996820,3830,3830,3830,3830,696
|
|
20230704,132500,1424331140,3830,3830,3830,3830,1296
|
|
20230704,132400,1419367460,3830,3825,3830,3825,108
|
|
20230704,132300,1418954335,3825,3825,3825,3825,829
|
|
20230704,132200,1415783410,3825,3825,3825,3825,30
|
|
20230704,132100,1415668660,3825,3825,3825,3825,3
|
|
20230704,132000,1415657185,3825,3825,3825,3825,222
|
|
20230704,131900,1414808035,3820,3825,3825,3820,275
|
|
20230704,131800,1413756580,3820,3820,3820,3820,45
|
|
20230704,131700,1413584680,3820,3825,3825,3820,165
|
|
20230704,131600,1412953580,3825,3825,3825,3825,154
|
|
20230704,131500,1412364530,3825,3825,3825,3825,1
|
|
20230704,131400,1412360705,3825,3825,3825,3825,33
|
|
20230704,131300,1412234480,3825,3825,3825,3825,339
|
|
20230704,131200,1410937805,3830,3830,3830,3830,0
|
|
20230704,131100,1410937805,3830,3825,3830,3825,167
|
|
20230704,131000,1410298830,3830,3830,3830,3830,0
|
|
20230704,130900,1410298830,3830,3830,3830,3830,10
|
|
20230704,130800,1410260530,3830,3830,3830,3830,40
|
|
20230704,130700,1410107330,3830,3830,3830,3830,52
|
|
20230704,130600,1409908170,3830,3830,3830,3830,0
|
|
20230704,130500,1409908170,3830,3830,3830,3830,231
|
|
20230704,130400,1409023440,3830,3830,3830,3830,989
|
|
20230704,130300,1405235570,3830,3830,3830,3830,0
|
|
20230704,130200,1405235570,3830,3830,3830,3825,338
|
|
20230704,130100,1403942030,3830,3835,3835,3830,442
|
|
20230704,130000,1402249165,3835,3830,3835,3830,67
|
|
20230704,125900,1401992530,3830,3830,3830,3830,64
|
|
20230704,125800,1401747410,3830,3830,3830,3830,0
|
|
20230704,125700,1401747410,3830,3830,3830,3830,308
|
|
20230704,125600,1400567770,3830,3830,3830,3830,1500
|
|
20230704,125500,1394822770,3830,3830,3830,3830,102
|
|
20230704,125400,1394432110,3830,3830,3830,3830,0
|
|
20230704,125300,1394432110,3830,3830,3835,3830,1094
|
|
20230704,125200,1390241940,3830,3830,3830,3830,10
|
|
20230704,125100,1390203640,3830,3830,3830,3830,2
|
|
20230704,125000,1390195980,3830,3830,3830,3830,109
|
|
20230704,124900,1389778510,3830,3830,3830,3830,0
|
|
20230704,124800,1389778510,3830,3830,3830,3830,3004
|
|
20230704,124700,1378273190,3830,3830,3830,3830,1318
|
|
20230704,124600,1373225250,3825,3825,3825,3825,0
|
|
20230704,124500,1373225250,3825,3825,3825,3825,1313
|
|
20230704,124400,1368203025,3825,3825,3825,3825,19
|
|
20230704,124300,1368130350,3830,3830,3830,3825,143
|
|
20230704,124200,1367583205,3830,3830,3830,3830,10
|
|
20230704,124100,1367544905,3825,3825,3825,3825,0
|
|
20230704,124000,1367544905,3825,3825,3825,3825,188
|
|
20230704,123900,1366825805,3830,3830,3830,3830,100
|
|
20230704,123800,1366442805,3830,3825,3830,3825,1857
|
|
20230704,123700,1359334080,3820,3820,3820,3820,0
|
|
20230704,123600,1359334080,3820,3820,3820,3820,0
|
|
20230704,123500,1359334080,3820,3820,3820,3820,31
|
|
20230704,123400,1359215660,3825,3820,3825,3820,2161
|
|
20230704,123300,1350958720,3825,3825,3825,3825,10
|
|
20230704,123200,1350920470,3825,3825,3825,3825,150
|
|
20230704,123100,1350346720,3820,3820,3820,3820,25
|
|
20230704,123000,1350251220,3825,3825,3825,3825,7
|
|
20230704,122900,1350224445,3820,3820,3820,3820,292
|
|
20230704,122800,1349109005,3820,3820,3820,3820,0
|
|
20230704,122700,1349109005,3820,3820,3820,3820,0
|
|
20230704,122600,1349109005,3820,3820,3820,3820,281
|
|
20230704,122500,1348035585,3820,3820,3820,3820,43
|
|
20230704,122400,1347871325,3820,3825,3825,3820,2000
|
|
20230704,122300,1340227585,3830,3830,3830,3830,0
|
|
20230704,122200,1340227585,3830,3825,3830,3825,119
|
|
20230704,122100,1339772345,3825,3825,3825,3825,142
|
|
20230704,122000,1339229195,3825,3830,3830,3825,285
|
|
20230704,121900,1338138565,3825,3825,3825,3825,809
|
|
20230704,121800,1335044140,3825,3825,3825,3825,31
|
|
20230704,121700,1334925565,3830,3825,3830,3825,521
|
|
20230704,121600,1332930240,3825,3835,3835,3825,418
|
|
20230704,121500,1331331340,3830,3830,3830,3830,635
|
|
20230704,121400,1328899290,3830,3830,3830,3830,157
|
|
20230704,121300,1328297980,3830,3830,3830,3830,72
|
|
20230704,121200,1328022220,3830,3830,3830,3830,100
|
|
20230704,121100,1327639220,3830,3830,3830,3830,199
|
|
20230704,121000,1326877050,3825,3825,3825,3825,662
|
|
20230704,120900,1324344900,3825,3825,3825,3825,703
|
|
20230704,120800,1321655925,3825,3825,3825,3825,0
|
|
20230704,120700,1321655925,3825,3825,3825,3825,1
|
|
20230704,120600,1321652100,3830,3830,3830,3830,0
|
|
20230704,120500,1321652100,3830,3840,3840,3830,5617
|
|
20230704,120400,1300129740,3840,3845,3845,3840,183
|
|
20230704,120300,1299426955,3845,3840,3845,3840,1010
|
|
20230704,120200,1295545210,3840,3840,3840,3840,0
|
|
20230704,120100,1295545210,3840,3840,3840,3840,0
|
|
20230704,120000,1295545210,3840,3835,3840,3835,1523
|
|
20230704,115900,1289704240,3835,3835,3835,3835,0
|
|
20230704,115800,1289704240,3835,3835,3835,3835,522
|
|
20230704,115700,1287702370,3835,3835,3835,3835,0
|
|
20230704,115600,1287702370,3835,3835,3835,3835,0
|
|
20230704,115500,1287702370,3835,3830,3835,3830,6
|
|
20230704,115400,1287679365,3835,3835,3835,3835,55
|
|
20230704,115300,1287468440,3835,3835,3835,3835,0
|
|
20230704,115200,1287468440,3835,3835,3835,3835,0
|
|
20230704,115100,1287468440,3835,3835,3835,3835,200
|
|
20230704,115000,1286701440,3835,3835,3835,3835,0
|
|
20230704,114900,1286701440,3835,3835,3835,3835,0
|
|
20230704,114800,1286701440,3835,3835,3835,3835,0
|
|
20230704,114700,1286701440,3835,3835,3835,3835,75
|
|
20230704,114600,1286413815,3835,3835,3835,3835,325
|
|
20230704,114500,1285167440,3835,3840,3840,3835,179
|
|
20230704,114400,1284480875,3840,3840,3840,3840,2
|
|
20230704,114300,1284473195,3840,3840,3840,3840,295
|
|
20230704,114200,1283340395,3830,3830,3830,3830,5
|
|
20230704,114100,1283321245,3835,3835,3835,3835,0
|
|
20230704,114000,1283321245,3835,3835,3835,3835,0
|
|
20230704,113900,1283321245,3835,3835,3835,3835,0
|
|
20230704,113800,1283321245,3835,3835,3835,3835,0
|
|
20230704,113700,1283321245,3835,3835,3835,3835,0
|
|
20230704,113600,1283321245,3835,3835,3835,3835,0
|
|
20230704,113500,1283321245,3835,3835,3835,3835,240
|
|
20230704,113400,1282400845,3835,3835,3835,3835,1
|
|
20230704,113300,1282397010,3835,3835,3835,3835,1
|
|
20230704,113200,1282393175,3835,3835,3835,3835,25
|
|
20230704,113100,1282297300,3830,3830,3830,3830,0
|
|
20230704,113000,1282297300,3830,3830,3830,3830,242
|
|
20230704,112900,1281370440,3835,3835,3835,3830,395
|
|
20230704,112800,1279855840,3840,3840,3840,3840,0
|
|
20230704,112700,1279855840,3840,3840,3840,3840,453
|
|
20230704,112600,1278116320,3840,3840,3840,3840,1498
|
|
20230704,112500,1272364000,3835,3835,3835,3835,482
|
|
20230704,112400,1270515530,3835,3835,3835,3835,470
|
|
20230704,112300,1268713080,3835,3835,3835,3835,2
|
|
20230704,112200,1268705410,3840,3840,3840,3840,100
|
|
20230704,112100,1268321410,3835,3840,3840,3835,312
|
|
20230704,112000,1267123385,3840,3840,3840,3840,320
|
|
20230704,111900,1265894585,3840,3840,3840,3840,0
|
|
20230704,111800,1265894585,3840,3835,3840,3835,174
|
|
20230704,111700,1265227290,3835,3835,3835,3835,56
|
|
20230704,111600,1265012530,3835,3835,3835,3835,143
|
|
20230704,111500,1264464125,3830,3830,3830,3830,0
|
|
20230704,111400,1264464125,3830,3830,3830,3830,303
|
|
20230704,111300,1263303635,3830,3830,3830,3830,50
|
|
20230704,111200,1263112135,3825,3830,3830,3825,443
|
|
20230704,111100,1261415480,3835,3835,3835,3835,1
|
|
20230704,111000,1261411645,3835,3840,3840,3835,295
|
|
20230704,110900,1260278855,3835,3830,3840,3830,4187
|
|
20230704,110800,1244201815,3830,3835,3835,3830,3270
|
|
20230704,110700,1231677685,3835,3835,3835,3835,199
|
|
20230704,110600,1230914520,3835,3835,3835,3835,0
|
|
20230704,110500,1230914520,3835,3835,3840,3835,1156
|
|
20230704,110400,1226477415,3830,3830,3830,3830,0
|
|
20230704,110300,1226477415,3830,3835,3835,3830,2914
|
|
20230704,110200,1215311535,3840,3840,3840,3840,0
|
|
20230704,110100,1215311535,3840,3840,3840,3840,0
|
|
20230704,110000,1215311535,3840,3840,3840,3835,288
|
|
20230704,105900,1214207015,3835,3835,3835,3835,50
|
|
20230704,105800,1214015265,3835,3835,3835,3835,400
|
|
20230704,105700,1212481265,3835,3835,3835,3835,270
|
|
20230704,105600,1211445815,3840,3835,3840,3835,574
|
|
20230704,105500,1209241920,3835,3835,3835,3835,761
|
|
20230704,105400,1206323485,3830,3830,3830,3830,48
|
|
20230704,105300,1206139645,3830,3835,3835,3830,277
|
|
20230704,105200,1205078090,3835,3835,3835,3835,0
|
|
20230704,105100,1205078090,3835,3835,3835,3830,302
|
|
20230704,105000,1203920420,3840,3835,3840,3835,2680
|
|
20230704,104900,1193633215,3830,3830,3835,3830,1145
|
|
20230704,104800,1189247230,3825,3825,3825,3825,0
|
|
20230704,104700,1189247230,3825,3825,3825,3825,0
|
|
20230704,104600,1189247230,3825,3825,3825,3825,0
|
|
20230704,104500,1189247230,3825,3825,3825,3825,0
|
|
20230704,104400,1189247230,3825,3825,3825,3825,181
|
|
20230704,104300,1188554905,3820,3820,3820,3820,1954
|
|
20230704,104200,1181090625,3815,3815,3815,3815,132
|
|
20230704,104100,1180587045,3815,3820,3820,3815,91
|
|
20230704,104000,1180239525,3820,3820,3820,3820,218
|
|
20230704,103900,1179406765,3820,3820,3825,3820,496
|
|
20230704,103800,1177512035,3820,3825,3825,3820,30
|
|
20230704,103700,1177397395,3825,3830,3830,3825,433
|
|
20230704,103600,1175739595,3835,3825,3840,3825,1348
|
|
20230704,103500,1170571755,3825,3825,3825,3825,236
|
|
20230704,103400,1169669055,3825,3815,3825,3815,1541
|
|
20230704,103300,1163781385,3815,3810,3815,3810,475
|
|
20230704,103200,1161969500,3810,3805,3810,3805,316
|
|
20230704,103100,1160766750,3810,3810,3810,3805,1468
|
|
20230704,103000,1155173675,3810,3805,3810,3805,370
|
|
20230704,102900,1153763985,3805,3805,3810,3805,2043
|
|
20230704,102800,1145988370,3805,3815,3815,3805,684
|
|
20230704,102700,1143384275,3815,3810,3815,3805,1015
|
|
20230704,102600,1139512970,3810,3815,3815,3805,10478
|
|
20230704,102500,1099592665,3815,3815,3815,3810,166
|
|
20230704,102400,1098959380,3815,3815,3815,3810,1386
|
|
20230704,102300,1093672920,3815,3815,3815,3815,965
|
|
20230704,102200,1089991445,3815,3825,3825,3815,3770
|
|
20230704,102100,1075590675,3825,3825,3825,3820,6075
|
|
20230704,102000,1052356635,3825,3830,3830,3825,47
|
|
20230704,101900,1052176630,3830,3830,3830,3830,69
|
|
20230704,101800,1051912360,3830,3830,3830,3830,522
|
|
20230704,101700,1049913100,3830,3835,3835,3830,945
|
|
20230704,101600,1046293725,3830,3830,3830,3830,2
|
|
20230704,101500,1046286065,3830,3830,3830,3830,473
|
|
20230704,101400,1044474475,3830,3835,3835,3830,2
|
|
20230704,101300,1044466810,3835,3835,3835,3835,69
|
|
20230704,101200,1044202195,3835,3835,3835,3830,208
|
|
20230704,101100,1043405450,3835,3830,3835,3830,265
|
|
20230704,101000,1042390495,3830,3830,3830,3830,322
|
|
20230704,100900,1041157235,3830,3835,3835,3825,5791
|
|
20230704,100800,1018998345,3835,3835,3835,3835,70
|
|
20230704,100700,1018729895,3835,3830,3835,3830,657
|
|
20230704,100600,1016210575,3835,3840,3840,3835,746
|
|
20230704,100500,1013347070,3845,3845,3845,3845,139
|
|
20230704,100400,1012812615,3845,3840,3845,3840,566
|
|
20230704,100300,1010636420,3840,3840,3840,3840,20
|
|
20230704,100200,1010559620,3840,3835,3840,3835,1231
|
|
20230704,100100,1005832975,3835,3830,3835,3825,3420
|
|
20230704,100000,992742355,3835,3830,3835,3825,364
|
|
20230704,095900,991349165,3825,3830,3830,3825,500
|
|
20230704,095800,989435690,3830,3830,3830,3830,1023
|
|
20230704,095700,985517600,3835,3835,3835,3835,598
|
|
20230704,095600,983224270,3835,3835,3835,3835,195
|
|
20230704,095500,982476445,3835,3835,3835,3830,792
|
|
20230704,095400,979439250,3835,3835,3835,3835,44
|
|
20230704,095300,979270510,3830,3835,3835,3830,28
|
|
20230704,095200,979163220,3835,3830,3835,3830,3055
|
|
20230704,095100,967459825,3830,3830,3835,3830,2688
|
|
20230704,095000,957163780,3835,3835,3840,3835,1559
|
|
20230704,094900,951183745,3835,3835,3840,3835,3576
|
|
20230704,094800,937469705,3835,3840,3840,3835,260
|
|
20230704,094700,936472355,3835,3840,3840,3835,290
|
|
20230704,094600,935359605,3840,3840,3840,3840,171
|
|
20230704,094500,934702965,3840,3835,3840,3835,3187
|
|
20230704,094400,922480815,3835,3835,3840,3835,1504
|
|
20230704,094300,916712955,3840,3835,3840,3835,1010
|
|
20230704,094200,912839555,3840,3840,3840,3835,96
|
|
20230704,094100,912471340,3840,3845,3845,3835,1807
|
|
20230704,094000,905532510,3845,3845,3845,3840,759
|
|
20230704,093900,902616640,3845,3850,3850,3845,897
|
|
20230704,093800,899163615,3850,3845,3850,3840,2401
|
|
20230704,093700,889938870,3845,3840,3845,3840,521
|
|
20230704,093600,887937290,3840,3840,3845,3840,1338
|
|
20230704,093500,882797580,3840,3850,3850,3840,16649
|
|
20230704,093400,818816555,3850,3845,3855,3845,487
|
|
20230704,093300,816940240,3850,3860,3860,3850,5800
|
|
20230704,093200,794606615,3860,3855,3860,3855,168
|
|
20230704,093100,793958710,3855,3855,3855,3855,211
|
|
20230704,093000,793145305,3855,3855,3860,3855,172
|
|
20230704,092900,792482240,3855,3855,3855,3850,1076
|
|
20230704,092800,788335510,3855,3855,3855,3850,7932
|
|
20230704,092700,757765790,3855,3860,3860,3855,617
|
|
20230704,092600,755387070,3855,3860,3860,3855,866
|
|
20230704,092500,752048295,3860,3855,3860,3855,249
|
|
20230704,092400,751088390,3860,3860,3860,3860,1213
|
|
20230704,092300,746406210,3860,3860,3860,3855,3276
|
|
20230704,092200,733765850,3860,3855,3860,3855,4351
|
|
20230704,092100,716977585,3860,3865,3865,3855,3294
|
|
20230704,092000,704262825,3865,3870,3870,3860,3981
|
|
20230704,091900,688889415,3870,3865,3875,3865,5376
|
|
20230704,091800,668103535,3870,3890,3890,3865,3852
|
|
20230704,091700,653176380,3890,3890,3890,3880,4204
|
|
20230704,091600,636828740,3890,3890,3890,3890,407
|
|
20230704,091500,635245510,3890,3880,3890,3880,2066
|
|
20230704,091400,627222600,3885,3875,3885,3875,2412
|
|
20230704,091300,617871890,3880,3875,3880,3875,400
|
|
20230704,091200,616321390,3875,3880,3885,3875,1091
|
|
20230704,091100,612089055,3885,3880,3885,3880,3193
|
|
20230704,091000,599698565,3880,3880,3880,3880,1247
|
|
20230704,090900,594860205,3880,3875,3880,3875,749
|
|
20230704,090800,591955765,3875,3870,3875,3865,2286
|
|
20230704,090700,583105975,3870,3855,3870,3855,7330
|
|
20230704,090600,554791085,3855,3850,3870,3850,4699
|
|
20230704,090500,536688255,3855,3855,3860,3845,11982
|
|
20230704,090400,490545485,3855,3885,3885,3855,12962
|
|
20230704,090300,440426915,3880,3880,3880,3870,7896
|
|
20230704,090200,409834425,3880,3885,3900,3880,17152
|
|
20230704,090100,343197465,3885,3885,3895,3875,13123
|
|
20230704,090000,292248685,3880,3915,3915,3865,74766
|