576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
|
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230704,183300,195478961085,3650,3650,3650,3650,417406
|
||
|
|
20230704,183200,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,183100,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,183000,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,182900,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,182800,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,182700,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,182600,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,182500,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,182400,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,182300,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,182200,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,182100,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,182000,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,181900,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,181800,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,181700,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,181600,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,181500,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,181400,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,181300,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,181200,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,181100,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,181000,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,180900,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,180800,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,180700,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,180600,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,180500,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,180400,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,180300,195478961085,3650,3650,3650,3650,417406
|
||
|
|
20230704,180200,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,180100,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,180000,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,175900,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,175800,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,175700,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,175600,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,175500,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,175400,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,175300,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,175200,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,175100,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,175000,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,174900,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,174800,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,174700,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,174600,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,174500,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,174400,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,174300,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,174200,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,174100,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,174000,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,173900,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,173800,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,173700,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,173600,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,173500,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,173400,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,173300,195478961085,3650,3650,3650,3650,417406
|
||
|
|
20230704,173200,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,173100,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,173000,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,172900,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,172800,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,172700,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,172600,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,172500,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,172400,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,172300,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,172200,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,172100,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,172000,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,171900,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,171800,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,171700,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,171600,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,171500,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,171400,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,171300,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,171200,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,171100,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,171000,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,170900,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,170800,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,170700,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,170600,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,170500,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,170400,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,170300,195478961085,3650,3650,3650,3650,417406
|
||
|
|
20230704,170200,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,170100,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,170000,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,165900,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,165800,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,165700,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,165600,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,165500,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,165400,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,165300,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,165200,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,165100,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,165000,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,164900,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,164800,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,164700,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,164600,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,164500,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,164400,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,164300,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,164200,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,164100,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,164000,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,163900,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,163800,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,163700,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,163600,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,163500,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,163400,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,163300,195478961085,3650,3650,3650,3650,417406
|
||
|
|
20230704,163200,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,163100,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,163000,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,162900,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,162800,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,162700,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,162600,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,162500,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,162400,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,162300,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,162200,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,162100,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,162000,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,161900,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,161800,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,161700,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,161600,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,161500,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,161400,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,161300,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,161200,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,161100,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,161000,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,160900,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,160800,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,160700,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,160600,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,160500,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,160400,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,160300,195478961085,3650,3650,3650,3650,417406
|
||
|
|
20230704,160200,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,160100,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,160000,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,155900,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,155800,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,155700,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,155600,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,155500,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,155400,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,155300,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,155200,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,155100,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,155000,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,154900,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,154800,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,154700,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,154600,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,154500,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,154400,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,154300,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,154200,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,154100,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,154000,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,153900,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,153800,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,153700,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,153600,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,153500,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,153400,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,153300,195478961085,3650,3650,3650,3650,417406
|
||
|
|
20230704,153200,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,153100,195478961085,3650,3650,3650,3650,0
|
||
|
|
20230704,153000,195478961085,3650,3650,3650,3650,417406
|
||
|
|
20230704,152900,193955429185,3650,3650,3650,3650,0
|
||
|
|
20230704,152800,193955429185,3650,3650,3650,3650,0
|
||
|
|
20230704,152700,193955429185,3650,3650,3650,3650,0
|
||
|
|
20230704,152600,193955429185,3650,3650,3650,3650,0
|
||
|
|
20230704,152500,193955429185,3650,3650,3650,3650,0
|
||
|
|
20230704,152400,193955429185,3650,3650,3650,3650,0
|
||
|
|
20230704,152300,193955429185,3650,3650,3650,3650,0
|
||
|
|
20230704,152200,193955429185,3650,3650,3650,3650,0
|
||
|
|
20230704,152100,193955429185,3650,3650,3650,3650,0
|
||
|
|
20230704,152000,193955429185,3650,3650,3650,3650,0
|
||
|
|
20230704,151900,193955429185,3650,3615,3650,3605,550179
|
||
|
|
20230704,151800,191958864925,3610,3610,3615,3605,79284
|
||
|
|
20230704,151700,191672637565,3610,3610,3615,3605,85985
|
||
|
|
20230704,151600,191362268600,3610,3615,3615,3605,73191
|
||
|
|
20230704,151500,191098007155,3610,3610,3615,3605,46853
|
||
|
|
20230704,151400,190928858970,3605,3610,3615,3605,71524
|
||
|
|
20230704,151300,190670630370,3610,3610,3610,3600,61345
|
||
|
|
20230704,151200,190449420900,3610,3610,3610,3600,37194
|
||
|
|
20230704,151100,190315325075,3605,3615,3620,3605,101757
|
||
|
|
20230704,151000,189947668525,3620,3595,3620,3595,157382
|
||
|
|
20230704,150900,189379487355,3605,3595,3605,3590,114537
|
||
|
|
20230704,150800,188967714730,3595,3600,3605,3590,96832
|
||
|
|
20230704,150700,188619332935,3595,3585,3600,3580,99313
|
||
|
|
20230704,150600,188262737500,3585,3580,3585,3575,81425
|
||
|
|
20230704,150500,187971314335,3585,3580,3585,3575,70049
|
||
|
|
20230704,150400,187720413545,3585,3570,3585,3555,276048
|
||
|
|
20230704,150300,186735376400,3565,3585,3585,3565,153401
|
||
|
|
20230704,150200,186187178780,3585,3580,3590,3575,122847
|
||
|
|
20230704,150100,185747194940,3575,3585,3590,3570,292634
|
||
|
|
20230704,150000,184700054530,3595,3605,3610,3580,289907
|
||
|
|
20230704,145900,183659306610,3610,3615,3620,3605,88702
|
||
|
|
20230704,145800,183338984965,3615,3605,3620,3595,222074
|
||
|
|
20230704,145700,182538872670,3600,3615,3615,3600,152561
|
||
|
|
20230704,145600,181988507720,3615,3620,3625,3610,130820
|
||
|
|
20230704,145500,181515143960,3620,3625,3625,3610,84146
|
||
|
|
20230704,145400,181210858380,3625,3620,3625,3610,83775
|
||
|
|
20230704,145300,180907991420,3620,3625,3630,3620,69097
|
||
|
|
20230704,145200,180657521875,3625,3620,3630,3620,73796
|
||
|
|
20230704,145100,180390154895,3625,3605,3630,3600,122501
|
||
|
|
20230704,145000,179947745890,3605,3610,3615,3600,369816
|
||
|
|
20230704,144900,178614653795,3610,3630,3635,3605,299982
|
||
|
|
20230704,144800,177529226535,3630,3635,3640,3630,68064
|
||
|
|
20230704,144700,177281872075,3630,3625,3640,3625,99381
|
||
|
|
20230704,144600,176920752225,3630,3625,3640,3620,100280
|
||
|
|
20230704,144500,176556958575,3625,3630,3640,3620,119324
|
||
|
|
20230704,144400,176124005275,3630,3635,3635,3625,106726
|
||
|
|
20230704,144300,175736603480,3635,3620,3635,3615,133466
|
||
|
|
20230704,144200,175252719490,3620,3645,3655,3620,291650
|
||
|
|
20230704,144100,174192475785,3645,3640,3650,3635,96484
|
||
|
|
20230704,144000,173841146780,3640,3670,3670,3635,174713
|
||
|
|
20230704,143900,173203039465,3665,3665,3670,3660,105645
|
||
|
|
20230704,143800,172815753060,3665,3655,3675,3650,320702
|
||
|
|
20230704,143700,171640007620,3655,3650,3655,3635,183157
|
||
|
|
20230704,143600,170972880830,3650,3645,3660,3640,137216
|
||
|
|
20230704,143500,170471715850,3645,3635,3650,3625,178053
|
||
|
|
20230704,143400,169825330195,3635,3665,3665,3615,458147
|
||
|
|
20230704,143300,168161100745,3665,3665,3670,3650,222495
|
||
|
|
20230704,143200,167346624780,3670,3670,3675,3660,241819
|
||
|
|
20230704,143100,166459489055,3670,3675,3685,3665,385309
|
||
|
|
20230704,143000,165042604995,3680,3645,3680,3645,358601
|
||
|
|
20230704,142900,163728777840,3650,3640,3655,3625,257409
|
||
|
|
20230704,142800,162792577355,3635,3655,3660,3635,205302
|
||
|
|
20230704,142700,162044359375,3655,3625,3660,3620,319841
|
||
|
|
20230704,142600,160881547920,3630,3645,3660,3625,353988
|
||
|
|
20230704,142500,159591776075,3650,3640,3650,3620,298627
|
||
|
|
20230704,142400,158505991285,3640,3650,3665,3635,398785
|
||
|
|
20230704,142300,157050157365,3645,3615,3650,3610,651520
|
||
|
|
20230704,142200,154683113230,3615,3645,3665,3580,1095201
|
||
|
|
20230704,142100,150714919530,3645,3680,3685,3635,734394
|
||
|
|
20230704,142000,148023911595,3675,3735,3740,3650,1219020
|
||
|
|
20230704,141900,143523261090,3730,3740,3775,3730,1321800
|
||
|
|
20230704,141800,138563775010,3745,3740,3750,3700,1303029
|
||
|
|
20230704,141700,133714889325,3750,3730,3770,3705,1862544
|
||
|
|
20230704,141600,126756594140,3730,3660,3745,3655,1673529
|
||
|
|
20230704,141500,120575970130,3660,3625,3665,3615,1103765
|
||
|
|
20230704,141400,116558507715,3625,3600,3630,3585,889508
|
||
|
|
20230704,141300,113342524075,3600,3575,3650,3565,1932137
|
||
|
|
20230704,141200,106371337685,3575,3575,3590,3570,336743
|
||
|
|
20230704,141100,105164392515,3575,3570,3575,3540,278907
|
||
|
|
20230704,141000,104171926265,3570,3565,3575,3560,136001
|
||
|
|
20230704,140900,103686476580,3560,3545,3580,3545,181208
|
||
|
|
20230704,140800,103041341670,3545,3595,3600,3525,966760
|
||
|
|
20230704,140700,99582697985,3595,3585,3595,3555,434099
|
||
|
|
20230704,140600,98029099255,3585,3575,3595,3570,508085
|
||
|
|
20230704,140500,96206779530,3575,3555,3575,3550,352019
|
||
|
|
20230704,140400,94952358160,3555,3550,3555,3530,245696
|
||
|
|
20230704,140300,94081127495,3545,3550,3565,3530,374671
|
||
|
|
20230704,140200,92749536880,3550,3525,3550,3525,425338
|
||
|
|
20230704,140100,91242792535,3525,3520,3530,3515,179640
|
||
|
|
20230704,140000,90609965115,3520,3515,3525,3515,94401
|
||
|
|
20230704,135900,90277694885,3520,3520,3525,3515,167877
|
||
|
|
20230704,135800,89686595760,3520,3505,3520,3500,64911
|
||
|
|
20230704,135700,89458701840,3505,3505,3510,3500,39239
|
||
|
|
20230704,135600,89321177340,3505,3510,3510,3495,132814
|
||
|
|
20230704,135500,88856053875,3505,3485,3505,3480,83759
|
||
|
|
20230704,135400,88563264830,3485,3475,3485,3475,24181
|
||
|
|
20230704,135300,88479071135,3475,3475,3480,3470,20734
|
||
|
|
20230704,135200,88407015105,3470,3470,3475,3470,15869
|
||
|
|
20230704,135100,88351945155,3475,3465,3475,3465,46715
|
||
|
|
20230704,135000,88189852595,3470,3475,3480,3465,66608
|
||
|
|
20230704,134900,87958850040,3470,3465,3475,3465,37066
|
||
|
|
20230704,134800,87830290240,3465,3485,3485,3465,186552
|
||
|
|
20230704,134700,87182415275,3485,3485,3495,3480,106569
|
||
|
|
20230704,134600,86810846090,3480,3490,3490,3475,167166
|
||
|
|
20230704,134500,86229021480,3475,3550,3550,3475,502961
|
||
|
|
20230704,134400,84463694230,3550,3485,3560,3480,899294
|
||
|
|
20230704,134300,81284230240,3485,3485,3490,3485,17718
|
||
|
|
20230704,134200,81222471600,3485,3485,3490,3480,29743
|
||
|
|
20230704,134100,81118838400,3485,3480,3485,3475,12338
|
||
|
|
20230704,134000,81075874930,3485,3485,3490,3480,26803
|
||
|
|
20230704,133900,80982512280,3485,3490,3490,3485,10232
|
||
|
|
20230704,133800,80946841265,3485,3480,3485,3480,11237
|
||
|
|
20230704,133700,80907684030,3485,3480,3485,3475,52320
|
||
|
|
20230704,133600,80725474275,3475,3480,3480,3475,16164
|
||
|
|
20230704,133500,80669253410,3480,3475,3480,3475,9973
|
||
|
|
20230704,133400,80634571270,3480,3480,3480,3475,16842
|
||
|
|
20230704,133300,80575971325,3480,3475,3480,3475,9015
|
||
|
|
20230704,133200,80544610470,3480,3480,3485,3475,39382
|
||
|
|
20230704,133100,80407565030,3480,3475,3480,3475,5061
|
||
|
|
20230704,133000,80389960365,3480,3480,3480,3475,11407
|
||
|
|
20230704,132900,80350295995,3480,3475,3480,3475,16709
|
||
|
|
20230704,132800,80292175830,3475,3475,3480,3470,51641
|
||
|
|
20230704,132700,80112853970,3475,3475,3475,3470,24964
|
||
|
|
20230704,132600,80026163225,3475,3470,3475,3465,23099
|
||
|
|
20230704,132500,79945975620,3465,3480,3480,3465,43189
|
||
|
|
20230704,132400,79796004290,3475,3460,3480,3460,59242
|
||
|
|
20230704,132300,79590354725,3465,3465,3465,3460,7683
|
||
|
|
20230704,132200,79563749320,3460,3460,3465,3460,11104
|
||
|
|
20230704,132100,79525286735,3460,3460,3470,3460,8482
|
||
|
|
20230704,132000,79495898335,3465,3460,3465,3460,9368
|
||
|
|
20230704,131900,79463449020,3465,3465,3465,3460,7973
|
||
|
|
20230704,131800,79435842560,3465,3465,3465,3460,18939
|
||
|
|
20230704,131700,79370298700,3465,3465,3465,3460,7914
|
||
|
|
20230704,131600,79342898995,3460,3460,3465,3460,24599
|
||
|
|
20230704,131500,79257780475,3460,3465,3470,3460,17264
|
||
|
|
20230704,131400,79197979045,3470,3465,3470,3465,8272
|
||
|
|
20230704,131300,79169285295,3465,3465,3470,3460,23074
|
||
|
|
20230704,131200,79089316335,3465,3460,3465,3460,6637
|
||
|
|
20230704,131100,79066345530,3465,3465,3465,3460,7264
|
||
|
|
20230704,131000,79041203000,3465,3460,3465,3460,11023
|
||
|
|
20230704,130900,79003025825,3465,3470,3470,3460,21268
|
||
|
|
20230704,130800,78929328630,3470,3465,3470,3465,2812
|
||
|
|
20230704,130700,78919578350,3465,3465,3470,3465,15320
|
||
|
|
20230704,130600,78866485775,3465,3465,3470,3465,3827
|
||
|
|
20230704,130500,78853224860,3465,3475,3475,3465,6242
|
||
|
|
20230704,130400,78831576355,3475,3465,3475,3465,6539
|
||
|
|
20230704,130300,78808883655,3465,3465,3470,3465,10608
|
||
|
|
20230704,130200,78772124855,3470,3465,3470,3460,16731
|
||
|
|
20230704,130100,78714106660,3465,3465,3470,3465,8322
|
||
|
|
20230704,130000,78685267685,3465,3465,3470,3465,20336
|
||
|
|
20230704,125900,78614799835,3465,3465,3470,3465,10997
|
||
|
|
20230704,125800,78576648015,3470,3465,3470,3460,15077
|
||
|
|
20230704,125700,78524389220,3460,3465,3465,3460,3117
|
||
|
|
20230704,125600,78513600965,3465,3470,3470,3465,16292
|
||
|
|
20230704,125500,78457148735,3465,3465,3470,3465,5239
|
||
|
|
20230704,125400,78438980845,3465,3465,3470,3460,4570
|
||
|
|
20230704,125300,78423143840,3460,3460,3470,3460,13392
|
||
|
|
20230704,125200,78376767260,3460,3460,3475,3460,28029
|
||
|
|
20230704,125100,78279664565,3465,3460,3465,3460,20128
|
||
|
|
20230704,125000,78210019820,3465,3470,3475,3465,30115
|
||
|
|
20230704,124900,78105573590,3475,3460,3475,3460,18837
|
||
|
|
20230704,124800,78040214810,3460,3465,3465,3460,4578
|
||
|
|
20230704,124700,78024355335,3465,3460,3465,3460,8467
|
||
|
|
20230704,124600,77995023765,3460,3460,3465,3455,16097
|
||
|
|
20230704,124500,77939326635,3460,3460,3460,3455,16445
|
||
|
|
20230704,124400,77882438155,3460,3455,3460,3455,22186
|
||
|
|
20230704,124300,77805693265,3455,3450,3455,3450,9315
|
||
|
|
20230704,124200,77773537010,3450,3450,3455,3445,16180
|
||
|
|
20230704,124100,77717722970,3450,3450,3450,3445,32856
|
||
|
|
20230704,124000,77604413465,3450,3450,3450,3445,14086
|
||
|
|
20230704,123900,77555841945,3450,3450,3450,3445,7092
|
||
|
|
20230704,123800,77531396710,3450,3450,3450,3445,19532
|
||
|
|
20230704,123700,77464053190,3450,3445,3450,3440,24179
|
||
|
|
20230704,123600,77380801295,3440,3460,3460,3440,150517
|
||
|
|
20230704,123500,76861378735,3460,3460,3460,3455,26892
|
||
|
|
20230704,123400,76768357230,3460,3460,3465,3455,14768
|
||
|
|
20230704,123300,76717273240,3460,3460,3465,3455,28640
|
||
|
|
20230704,123200,76618193340,3465,3460,3465,3455,18490
|
||
|
|
20230704,123100,76554226495,3460,3465,3465,3455,21943
|
||
|
|
20230704,123000,76478311290,3465,3465,3465,3455,43205
|
||
|
|
20230704,122900,76328796465,3465,3465,3465,3460,6468
|
||
|
|
20230704,122800,76306386260,3465,3460,3465,3455,30586
|
||
|
|
20230704,122700,76200549560,3455,3455,3460,3455,19247
|
||
|
|
20230704,122600,76134001585,3460,3455,3460,3450,10942
|
||
|
|
20230704,122500,76096186605,3455,3455,3455,3450,20469
|
||
|
|
20230704,122400,76025509560,3450,3460,3460,3450,34846
|
||
|
|
20230704,122300,75905093245,3465,3460,3465,3455,31791
|
||
|
|
20230704,122200,75795209670,3460,3465,3465,3455,14027
|
||
|
|
20230704,122100,75746665420,3465,3460,3465,3455,24259
|
||
|
|
20230704,122000,75662710715,3460,3450,3460,3450,88452
|
||
|
|
20230704,121900,75357298830,3455,3455,3455,3450,24251
|
||
|
|
20230704,121800,75273619320,3455,3460,3465,3450,83654
|
||
|
|
20230704,121700,74984476710,3465,3465,3465,3460,19382
|
||
|
|
20230704,121600,74917407825,3465,3465,3470,3460,33526
|
||
|
|
20230704,121500,74801237645,3465,3470,3470,3460,55698
|
||
|
|
20230704,121400,74608250420,3465,3465,3470,3465,24007
|
||
|
|
20230704,121300,74525050465,3470,3470,3470,3465,8900
|
||
|
|
20230704,121200,74494191125,3465,3460,3470,3460,14154
|
||
|
|
20230704,121100,74445167555,3465,3465,3470,3460,12646
|
||
|
|
20230704,121000,74401366770,3465,3465,3475,3460,17250
|
||
|
|
20230704,120900,74341571605,3465,3460,3470,3455,79953
|
||
|
|
20230704,120800,74064891820,3460,3470,3475,3455,226095
|
||
|
|
20230704,120700,73282093070,3470,3470,3475,3470,23156
|
||
|
|
20230704,120600,73201724995,3470,3480,3480,3470,30778
|
||
|
|
20230704,120500,73094804985,3475,3480,3480,3475,20846
|
||
|
|
20230704,120400,73022312015,3480,3475,3485,3475,10745
|
||
|
|
20230704,120300,72984948550,3475,3480,3480,3475,13081
|
||
|
|
20230704,120200,72939433920,3480,3480,3485,3475,20268
|
||
|
|
20230704,120100,72868929080,3480,3480,3480,3475,4872
|
||
|
|
20230704,120000,72851976090,3475,3480,3485,3475,27422
|
||
|
|
20230704,115900,72756545570,3480,3490,3490,3480,17244
|
||
|
|
20230704,115800,72696414825,3490,3480,3490,3480,13527
|
||
|
|
20230704,115700,72649302505,3480,3470,3480,3470,16665
|
||
|
|
20230704,115600,72591415785,3470,3475,3480,3470,49707
|
||
|
|
20230704,115500,72418735920,3480,3485,3485,3480,69019
|
||
|
|
20230704,115400,72178531895,3485,3480,3490,3480,19189
|
||
|
|
20230704,115300,72111665200,3485,3485,3490,3480,28066
|
||
|
|
20230704,115200,72013903010,3490,3485,3490,3485,19489
|
||
|
|
20230704,115100,71945928830,3485,3490,3495,3485,11679
|
||
|
|
20230704,115000,71905215230,3490,3490,3495,3485,5597
|
||
|
|
20230704,114900,71885680470,3490,3495,3495,3485,16381
|
||
|
|
20230704,114800,71828511855,3490,3490,3495,3490,21327
|
||
|
|
20230704,114700,71754030490,3490,3490,3495,3490,7831
|
||
|
|
20230704,114600,71726696175,3495,3495,3495,3490,22847
|
||
|
|
20230704,114500,71646945175,3495,3495,3505,3485,44389
|
||
|
|
20230704,114400,71491894285,3495,3510,3510,3490,53903
|
||
|
|
20230704,114300,71303167900,3510,3510,3520,3505,126721
|
||
|
|
20230704,114200,70858186800,3510,3490,3515,3490,124094
|
||
|
|
20230704,114100,70423533285,3495,3485,3495,3485,12427
|
||
|
|
20230704,114000,70380160830,3490,3485,3490,3475,26458
|
||
|
|
20230704,113900,70288010810,3480,3485,3485,3475,25726
|
||
|
|
20230704,113800,70198530260,3480,3480,3485,3480,17078
|
||
|
|
20230704,113700,70139074665,3480,3485,3485,3475,61007
|
||
|
|
20230704,113600,69926766990,3480,3485,3490,3480,8918
|
||
|
|
20230704,113500,69895689440,3485,3485,3490,3480,34934
|
||
|
|
20230704,113400,69773915915,3490,3490,3495,3480,30312
|
||
|
|
20230704,113300,69668253230,3485,3485,3495,3480,73303
|
||
|
|
20230704,113200,69412725195,3490,3485,3500,3480,73647
|
||
|
|
20230704,113100,69155487615,3480,3470,3485,3470,49690
|
||
|
|
20230704,113000,68982575750,3480,3475,3480,3470,48334
|
||
|
|
20230704,112900,68814776350,3480,3480,3480,3470,42155
|
||
|
|
20230704,112800,68668301475,3480,3480,3485,3480,20853
|
||
|
|
20230704,112700,68595730665,3485,3480,3485,3475,18674
|
||
|
|
20230704,112600,68530738275,3485,3480,3485,3480,10455
|
||
|
|
20230704,112500,68494346885,3475,3475,3485,3475,50953
|
||
|
|
20230704,112400,68317222465,3480,3480,3485,3475,24710
|
||
|
|
20230704,112300,68231250600,3480,3485,3490,3480,38219
|
||
|
|
20230704,112200,68098137670,3490,3485,3490,3480,30359
|
||
|
|
20230704,112100,67992285230,3490,3485,3490,3480,92469
|
||
|
|
20230704,112000,67670296210,3485,3490,3490,3480,50022
|
||
|
|
20230704,111900,67495966135,3485,3490,3495,3480,36988
|
||
|
|
20230704,111800,67366968060,3490,3490,3500,3485,38869
|
||
|
|
20230704,111700,67231336995,3500,3490,3500,3485,73652
|
||
|
|
20230704,111600,66974317380,3495,3505,3510,3490,78251
|
||
|
|
20230704,111500,66700544270,3505,3505,3510,3505,33756
|
||
|
|
20230704,111400,66582159005,3510,3500,3510,3500,23617
|
||
|
|
20230704,111300,66499363310,3505,3500,3510,3500,44408
|
||
|
|
20230704,111200,66343861625,3500,3495,3505,3495,52061
|
||
|
|
20230704,111100,66161677315,3495,3490,3505,3485,48454
|
||
|
|
20230704,111000,65992377385,3490,3485,3490,3485,45602
|
||
|
|
20230704,110900,65833405000,3480,3500,3500,3480,147307
|
||
|
|
20230704,110800,65319622950,3495,3505,3505,3495,23453
|
||
|
|
20230704,110700,65237541570,3505,3515,3520,3500,71240
|
||
|
|
20230704,110600,64987443130,3515,3495,3515,3495,85383
|
||
|
|
20230704,110500,64688415105,3495,3500,3500,3490,77483
|
||
|
|
20230704,110400,64417699070,3500,3510,3515,3495,199827
|
||
|
|
20230704,110300,63717793185,3510,3520,3520,3505,100396
|
||
|
|
20230704,110200,63365194660,3520,3530,3535,3515,120555
|
||
|
|
20230704,110100,62940673635,3525,3540,3545,3520,169042
|
||
|
|
20230704,110000,62344190805,3545,3535,3555,3530,119684
|
||
|
|
20230704,105900,61920165120,3535,3550,3555,3530,163180
|
||
|
|
20230704,105800,61342228260,3545,3535,3555,3530,193986
|
||
|
|
20230704,105700,60653827435,3540,3555,3560,3520,189529
|
||
|
|
20230704,105600,59982675635,3555,3540,3555,3510,204241
|
||
|
|
20230704,105500,59261390580,3540,3530,3560,3530,289981
|
||
|
|
20230704,105400,58232051955,3530,3510,3550,3490,369315
|
||
|
|
20230704,105300,56933880415,3515,3575,3580,3490,563632
|
||
|
|
20230704,105200,54946022210,3575,3585,3615,3540,1373154
|
||
|
|
20230704,105100,50019730330,3585,3535,3595,3530,868815
|
||
|
|
20230704,105000,46924094300,3530,3495,3540,3490,508932
|
||
|
|
20230704,104900,45137225995,3495,3495,3495,3490,34171
|
||
|
|
20230704,104800,45017895720,3495,3480,3495,3480,60064
|
||
|
|
20230704,104700,44808345720,3480,3485,3485,3480,22346
|
||
|
|
20230704,104600,44730560330,3485,3490,3490,3480,29841
|
||
|
|
20230704,104500,44626564530,3485,3490,3490,3480,41921
|
||
|
|
20230704,104400,44480463415,3490,3495,3495,3485,71661
|
||
|
|
20230704,104300,44230221030,3495,3495,3500,3490,77079
|
||
|
|
20230704,104200,43960826460,3495,3485,3500,3480,142898
|
||
|
|
20230704,104100,43461768715,3485,3475,3490,3475,65854
|
||
|
|
20230704,104000,43232350160,3475,3485,3485,3475,29655
|
||
|
|
20230704,103900,43129201335,3480,3485,3490,3480,28142
|
||
|
|
20230704,103800,43031136870,3490,3465,3490,3465,80828
|
||
|
|
20230704,103700,42750256265,3470,3470,3470,3465,28401
|
||
|
|
20230704,103600,42651767405,3470,3465,3475,3465,23069
|
||
|
|
20230704,103500,42571760035,3470,3470,3480,3460,52779
|
||
|
|
20230704,103400,42388662580,3470,3455,3475,3455,43306
|
||
|
|
20230704,103300,42238727050,3460,3465,3465,3455,60430
|
||
|
|
20230704,103200,42029702100,3465,3485,3490,3460,141750
|
||
|
|
20230704,103100,41537218140,3490,3495,3500,3475,168328
|
||
|
|
20230704,103000,40949136375,3500,3490,3500,3485,155043
|
||
|
|
20230704,102900,40407372105,3490,3480,3495,3475,107198
|
||
|
|
20230704,102800,40033579290,3480,3490,3490,3480,44168
|
||
|
|
20230704,102700,39879630470,3490,3490,3490,3485,85544
|
||
|
|
20230704,102600,39581252695,3490,3475,3490,3470,49560
|
||
|
|
20230704,102500,39408635185,3480,3470,3480,3465,37259
|
||
|
|
20230704,102400,39279312535,3465,3465,3475,3465,43332
|
||
|
|
20230704,102300,39128977270,3470,3470,3475,3465,60006
|
||
|
|
20230704,102200,38920884320,3470,3475,3480,3470,66865
|
||
|
|
20230704,102100,38688612930,3475,3485,3490,3465,115140
|
||
|
|
20230704,102000,38287785165,3480,3495,3495,3480,127944
|
||
|
|
20230704,101900,37841437180,3495,3460,3500,3460,371103
|
||
|
|
20230704,101800,36548625935,3465,3460,3465,3455,46549
|
||
|
|
20230704,101700,36387540575,3465,3465,3470,3460,49839
|
||
|
|
20230704,101600,36214744330,3470,3470,3475,3460,45851
|
||
|
|
20230704,101500,36055682150,3470,3465,3475,3460,54517
|
||
|
|
20230704,101400,35866617055,3465,3460,3470,3455,34029
|
||
|
|
20230704,101300,35748762100,3460,3465,3475,3445,91285
|
||
|
|
20230704,101200,35433158600,3470,3480,3480,3465,55684
|
||
|
|
20230704,101100,35239807425,3480,3460,3480,3455,92166
|
||
|
|
20230704,101000,34920054790,3455,3470,3475,3455,154685
|
||
|
|
20230704,100900,34383972310,3475,3490,3495,3455,225953
|
||
|
|
20230704,100800,33597035865,3490,3445,3490,3440,267140
|
||
|
|
20230704,100700,32670370605,3445,3450,3450,3440,54682
|
||
|
|
20230704,100600,32481983515,3450,3450,3455,3440,99655
|
||
|
|
20230704,100500,32138483545,3450,3425,3450,3425,183684
|
||
|
|
20230704,100400,31506592395,3430,3415,3435,3410,174713
|
||
|
|
20230704,100300,30907845410,3415,3400,3415,3400,49768
|
||
|
|
20230704,100200,30738363805,3400,3400,3405,3400,33497
|
||
|
|
20230704,100100,30624440600,3400,3400,3405,3395,32288
|
||
|
|
20230704,100000,30514667440,3400,3405,3405,3400,22028
|
||
|
|
20230704,095900,30439753710,3405,3405,3410,3400,18655
|
||
|
|
20230704,095800,30376295680,3395,3395,3410,3390,60682
|
||
|
|
20230704,095700,30169961230,3390,3390,3395,3380,59605
|
||
|
|
20230704,095600,29968035085,3395,3400,3400,3390,28208
|
||
|
|
20230704,095500,29872275370,3395,3400,3405,3395,49324
|
||
|
|
20230704,095400,29704653260,3395,3395,3400,3390,18069
|
||
|
|
20230704,095300,29643307555,3395,3385,3400,3385,43794
|
||
|
|
20230704,095200,29494766680,3385,3375,3390,3370,134535
|
||
|
|
20230704,095100,29040647075,3375,3385,3390,3375,194932
|
||
|
|
20230704,095000,28381444735,3390,3395,3400,3385,95360
|
||
|
|
20230704,094900,28058063405,3400,3405,3405,3395,36365
|
||
|
|
20230704,094800,27934488855,3405,3405,3410,3395,165113
|
||
|
|
20230704,094700,27372972410,3410,3405,3420,3405,30034
|
||
|
|
20230704,094600,27270579000,3415,3405,3415,3405,40820
|
||
|
|
20230704,094500,27131500015,3410,3405,3410,3400,50078
|
||
|
|
20230704,094400,26961080500,3405,3395,3410,3390,71489
|
||
|
|
20230704,094300,26718095495,3395,3400,3405,3390,71118
|
||
|
|
20230704,094200,26476755645,3405,3410,3410,3395,57027
|
||
|
|
20230704,094100,26282796720,3410,3415,3420,3405,47933
|
||
|
|
20230704,094000,26119284440,3415,3415,3430,3400,82874
|
||
|
|
20230704,093900,25835829640,3405,3380,3415,3380,287605
|
||
|
|
20230704,093800,24859968750,3380,3395,3400,3380,197870
|
||
|
|
20230704,093700,24189772470,3395,3405,3405,3395,334583
|
||
|
|
20230704,093600,23052442665,3405,3410,3410,3400,116258
|
||
|
|
20230704,093500,22656730330,3405,3410,3415,3405,97802
|
||
|
|
20230704,093400,22323426240,3410,3410,3415,3405,63566
|
||
|
|
20230704,093300,22106639390,3410,3410,3415,3405,119899
|
||
|
|
20230704,093200,21697754800,3415,3420,3420,3410,105072
|
||
|
|
20230704,093100,21339042980,3420,3430,3435,3420,91295
|
||
|
|
20230704,093000,21026180555,3430,3415,3430,3415,99430
|
||
|
|
20230704,092900,20685865120,3415,3430,3435,3415,134064
|
||
|
|
20230704,092800,20227111765,3435,3450,3455,3430,172520
|
||
|
|
20230704,092700,19632736635,3445,3445,3450,3440,29830
|
||
|
|
20230704,092600,19529992785,3440,3435,3450,3430,81180
|
||
|
|
20230704,092500,19250803700,3435,3425,3440,3420,63660
|
||
|
|
20230704,092400,19032302260,3425,3420,3430,3415,140591
|
||
|
|
20230704,092300,18551429300,3420,3430,3435,3420,149501
|
||
|
|
20230704,092200,18039685920,3430,3445,3450,3430,113633
|
||
|
|
20230704,092100,17648815795,3450,3445,3460,3440,65625
|
||
|
|
20230704,092000,17422438205,3440,3460,3465,3440,90645
|
||
|
|
20230704,091900,17109859520,3460,3445,3465,3440,82749
|
||
|
|
20230704,091800,16824616035,3440,3455,3455,3440,82958
|
||
|
|
20230704,091700,16538675145,3450,3455,3460,3450,79307
|
||
|
|
20230704,091600,16264774640,3455,3470,3475,3455,97691
|
||
|
|
20230704,091500,15926539240,3470,3490,3490,3465,131636
|
||
|
|
20230704,091400,15468728325,3490,3465,3490,3465,170390
|
||
|
|
20230704,091300,14876089745,3470,3470,3480,3455,147257
|
||
|
|
20230704,091200,14365519205,3475,3455,3475,3450,70699
|
||
|
|
20230704,091100,14120668135,3455,3435,3455,3435,113882
|
||
|
|
20230704,091000,13728473900,3440,3455,3460,3435,163255
|
||
|
|
20230704,090900,13166311445,3455,3475,3475,3435,193028
|
||
|
|
20230704,090800,12499435795,3475,3470,3480,3470,191893
|
||
|
|
20230704,090700,11832241755,3470,3440,3475,3435,193394
|
||
|
|
20230704,090600,11163375875,3440,3405,3445,3405,255545
|
||
|
|
20230704,090500,10289684305,3405,3435,3435,3395,347483
|
||
|
|
20230704,090400,9105065225,3435,3470,3475,3395,435818
|
||
|
|
20230704,090300,7610021070,3460,3465,3500,3460,356530
|
||
|
|
20230704,090200,6372142135,3470,3545,3550,3460,815388
|
||
|
|
20230704,090100,3514274780,3545,3505,3555,3495,470841
|
||
|
|
20230704,090000,1858490880,3500,3500,3505,3490,519969
|