661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,195800,36661787815,4030,4030,4030,4030,132155
|
|
20230707,195700,36661787815,4030,4030,4030,4030,0
|
|
20230707,195600,36661787815,4030,4030,4030,4030,0
|
|
20230707,195500,36661787815,4030,4030,4030,4030,0
|
|
20230707,195400,36661787815,4030,4030,4030,4030,0
|
|
20230707,195300,36661787815,4030,4030,4030,4030,0
|
|
20230707,195200,36661787815,4030,4030,4030,4030,0
|
|
20230707,195100,36661787815,4030,4030,4030,4030,0
|
|
20230707,195000,36661787815,4030,4030,4030,4030,0
|
|
20230707,194900,36661787815,4030,4030,4030,4030,0
|
|
20230707,194800,36661787815,4030,4030,4030,4030,0
|
|
20230707,194700,36661787815,4030,4030,4030,4030,0
|
|
20230707,194600,36661787815,4030,4030,4030,4030,0
|
|
20230707,194500,36661787815,4030,4030,4030,4030,0
|
|
20230707,194400,36661787815,4030,4030,4030,4030,0
|
|
20230707,194300,36661787815,4030,4030,4030,4030,0
|
|
20230707,194200,36661787815,4030,4030,4030,4030,0
|
|
20230707,194100,36661787815,4030,4030,4030,4030,0
|
|
20230707,194000,36661787815,4030,4030,4030,4030,0
|
|
20230707,193900,36661787815,4030,4030,4030,4030,0
|
|
20230707,193800,36661787815,4030,4030,4030,4030,0
|
|
20230707,193700,36661787815,4030,4030,4030,4030,0
|
|
20230707,193600,36661787815,4030,4030,4030,4030,0
|
|
20230707,193500,36661787815,4030,4030,4030,4030,0
|
|
20230707,193400,36661787815,4030,4030,4030,4030,0
|
|
20230707,193300,36661787815,4030,4030,4030,4030,0
|
|
20230707,193200,36661787815,4030,4030,4030,4030,0
|
|
20230707,193100,36661787815,4030,4030,4030,4030,0
|
|
20230707,193000,36661787815,4030,4030,4030,4030,0
|
|
20230707,192900,36661787815,4030,4030,4030,4030,0
|
|
20230707,192800,36661787815,4030,4030,4030,4030,132155
|
|
20230707,192700,36661787815,4030,4030,4030,4030,0
|
|
20230707,192600,36661787815,4030,4030,4030,4030,0
|
|
20230707,192500,36661787815,4030,4030,4030,4030,0
|
|
20230707,192400,36661787815,4030,4030,4030,4030,0
|
|
20230707,192300,36661787815,4030,4030,4030,4030,0
|
|
20230707,192200,36661787815,4030,4030,4030,4030,0
|
|
20230707,192100,36661787815,4030,4030,4030,4030,0
|
|
20230707,192000,36661787815,4030,4030,4030,4030,0
|
|
20230707,191900,36661787815,4030,4030,4030,4030,0
|
|
20230707,191800,36661787815,4030,4030,4030,4030,0
|
|
20230707,191700,36661787815,4030,4030,4030,4030,0
|
|
20230707,191600,36661787815,4030,4030,4030,4030,0
|
|
20230707,191500,36661787815,4030,4030,4030,4030,0
|
|
20230707,191400,36661787815,4030,4030,4030,4030,0
|
|
20230707,191300,36661787815,4030,4030,4030,4030,0
|
|
20230707,191200,36661787815,4030,4030,4030,4030,0
|
|
20230707,191100,36661787815,4030,4030,4030,4030,0
|
|
20230707,191000,36661787815,4030,4030,4030,4030,0
|
|
20230707,190900,36661787815,4030,4030,4030,4030,0
|
|
20230707,190800,36661787815,4030,4030,4030,4030,0
|
|
20230707,190700,36661787815,4030,4030,4030,4030,0
|
|
20230707,190600,36661787815,4030,4030,4030,4030,0
|
|
20230707,190500,36661787815,4030,4030,4030,4030,0
|
|
20230707,190400,36661787815,4030,4030,4030,4030,0
|
|
20230707,190300,36661787815,4030,4030,4030,4030,0
|
|
20230707,190200,36661787815,4030,4030,4030,4030,0
|
|
20230707,190100,36661787815,4030,4030,4030,4030,0
|
|
20230707,190000,36661787815,4030,4030,4030,4030,0
|
|
20230707,185900,36661787815,4030,4030,4030,4030,0
|
|
20230707,185800,36661787815,4030,4030,4030,4030,132155
|
|
20230707,185700,36661787815,4030,4030,4030,4030,0
|
|
20230707,185600,36661787815,4030,4030,4030,4030,0
|
|
20230707,185500,36661787815,4030,4030,4030,4030,0
|
|
20230707,185400,36661787815,4030,4030,4030,4030,0
|
|
20230707,185300,36661787815,4030,4030,4030,4030,0
|
|
20230707,185200,36661787815,4030,4030,4030,4030,0
|
|
20230707,185100,36661787815,4030,4030,4030,4030,0
|
|
20230707,185000,36661787815,4030,4030,4030,4030,0
|
|
20230707,184900,36661787815,4030,4030,4030,4030,0
|
|
20230707,184800,36661787815,4030,4030,4030,4030,0
|
|
20230707,184700,36661787815,4030,4030,4030,4030,0
|
|
20230707,184600,36661787815,4030,4030,4030,4030,0
|
|
20230707,184500,36661787815,4030,4030,4030,4030,0
|
|
20230707,184400,36661787815,4030,4030,4030,4030,0
|
|
20230707,184300,36661787815,4030,4030,4030,4030,0
|
|
20230707,184200,36661787815,4030,4030,4030,4030,0
|
|
20230707,184100,36661787815,4030,4030,4030,4030,0
|
|
20230707,184000,36661787815,4030,4030,4030,4030,0
|
|
20230707,183900,36661787815,4030,4030,4030,4030,0
|
|
20230707,183800,36661787815,4030,4030,4030,4030,0
|
|
20230707,183700,36661787815,4030,4030,4030,4030,0
|
|
20230707,183600,36661787815,4030,4030,4030,4030,0
|
|
20230707,183500,36661787815,4030,4030,4030,4030,0
|
|
20230707,183400,36661787815,4030,4030,4030,4030,0
|
|
20230707,183300,36661787815,4030,4030,4030,4030,0
|
|
20230707,183200,36661787815,4030,4030,4030,4030,0
|
|
20230707,183100,36661787815,4030,4030,4030,4030,0
|
|
20230707,183000,36661787815,4030,4030,4030,4030,0
|
|
20230707,182900,36661787815,4030,4030,4030,4030,0
|
|
20230707,182800,36661787815,4030,4030,4030,4030,132155
|
|
20230707,182700,36661787815,4030,4030,4030,4030,0
|
|
20230707,182600,36661787815,4030,4030,4030,4030,0
|
|
20230707,182500,36661787815,4030,4030,4030,4030,0
|
|
20230707,182400,36661787815,4030,4030,4030,4030,0
|
|
20230707,182300,36661787815,4030,4030,4030,4030,0
|
|
20230707,182200,36661787815,4030,4030,4030,4030,0
|
|
20230707,182100,36661787815,4030,4030,4030,4030,0
|
|
20230707,182000,36661787815,4030,4030,4030,4030,0
|
|
20230707,181900,36661787815,4030,4030,4030,4030,0
|
|
20230707,181800,36661787815,4030,4030,4030,4030,0
|
|
20230707,181700,36661787815,4030,4030,4030,4030,0
|
|
20230707,181600,36661787815,4030,4030,4030,4030,0
|
|
20230707,181500,36661787815,4030,4030,4030,4030,0
|
|
20230707,181400,36661787815,4030,4030,4030,4030,0
|
|
20230707,181300,36661787815,4030,4030,4030,4030,0
|
|
20230707,181200,36661787815,4030,4030,4030,4030,0
|
|
20230707,181100,36661787815,4030,4030,4030,4030,0
|
|
20230707,181000,36661787815,4030,4030,4030,4030,0
|
|
20230707,180900,36661787815,4030,4030,4030,4030,0
|
|
20230707,180800,36661787815,4030,4030,4030,4030,0
|
|
20230707,180700,36661787815,4030,4030,4030,4030,0
|
|
20230707,180600,36661787815,4030,4030,4030,4030,0
|
|
20230707,180500,36661787815,4030,4030,4030,4030,0
|
|
20230707,180400,36661787815,4030,4030,4030,4030,0
|
|
20230707,180300,36661787815,4030,4030,4030,4030,0
|
|
20230707,180200,36661787815,4030,4030,4030,4030,0
|
|
20230707,180100,36661787815,4030,4030,4030,4030,0
|
|
20230707,180000,36661787815,4030,4030,4030,4030,0
|
|
20230707,175900,36661787815,4030,4030,4030,4030,0
|
|
20230707,175800,36661787815,4030,4030,4030,4030,132155
|
|
20230707,175700,36661787815,4030,4030,4030,4030,0
|
|
20230707,175600,36661787815,4030,4030,4030,4030,0
|
|
20230707,175500,36661787815,4030,4030,4030,4030,0
|
|
20230707,175400,36661787815,4030,4030,4030,4030,0
|
|
20230707,175300,36661787815,4030,4030,4030,4030,0
|
|
20230707,175200,36661787815,4030,4030,4030,4030,0
|
|
20230707,175100,36661787815,4030,4030,4030,4030,0
|
|
20230707,175000,36661787815,4030,4030,4030,4030,0
|
|
20230707,174900,36661787815,4030,4030,4030,4030,0
|
|
20230707,174800,36661787815,4030,4030,4030,4030,0
|
|
20230707,174700,36661787815,4030,4030,4030,4030,0
|
|
20230707,174600,36661787815,4030,4030,4030,4030,0
|
|
20230707,174500,36661787815,4030,4030,4030,4030,0
|
|
20230707,174400,36661787815,4030,4030,4030,4030,0
|
|
20230707,174300,36661787815,4030,4030,4030,4030,0
|
|
20230707,174200,36661787815,4030,4030,4030,4030,0
|
|
20230707,174100,36661787815,4030,4030,4030,4030,0
|
|
20230707,174000,36661787815,4030,4030,4030,4030,0
|
|
20230707,173900,36661787815,4030,4030,4030,4030,0
|
|
20230707,173800,36661787815,4030,4030,4030,4030,0
|
|
20230707,173700,36661787815,4030,4030,4030,4030,0
|
|
20230707,173600,36661787815,4030,4030,4030,4030,0
|
|
20230707,173500,36661787815,4030,4030,4030,4030,0
|
|
20230707,173400,36661787815,4030,4030,4030,4030,0
|
|
20230707,173300,36661787815,4030,4030,4030,4030,0
|
|
20230707,173200,36661787815,4030,4030,4030,4030,0
|
|
20230707,173100,36661787815,4030,4030,4030,4030,0
|
|
20230707,173000,36661787815,4030,4030,4030,4030,0
|
|
20230707,172900,36661787815,4030,4030,4030,4030,0
|
|
20230707,172800,36661787815,4030,4030,4030,4030,132155
|
|
20230707,172700,36661787815,4030,4030,4030,4030,0
|
|
20230707,172600,36661787815,4030,4030,4030,4030,0
|
|
20230707,172500,36661787815,4030,4030,4030,4030,0
|
|
20230707,172400,36661787815,4030,4030,4030,4030,0
|
|
20230707,172300,36661787815,4030,4030,4030,4030,0
|
|
20230707,172200,36661787815,4030,4030,4030,4030,0
|
|
20230707,172100,36661787815,4030,4030,4030,4030,0
|
|
20230707,172000,36661787815,4030,4030,4030,4030,0
|
|
20230707,171900,36661787815,4030,4030,4030,4030,0
|
|
20230707,171800,36661787815,4030,4030,4030,4030,0
|
|
20230707,171700,36661787815,4030,4030,4030,4030,0
|
|
20230707,171600,36661787815,4030,4030,4030,4030,0
|
|
20230707,171500,36661787815,4030,4030,4030,4030,0
|
|
20230707,171400,36661787815,4030,4030,4030,4030,0
|
|
20230707,171300,36661787815,4030,4030,4030,4030,0
|
|
20230707,171200,36661787815,4030,4030,4030,4030,0
|
|
20230707,171100,36661787815,4030,4030,4030,4030,0
|
|
20230707,171000,36661787815,4030,4030,4030,4030,0
|
|
20230707,170900,36661787815,4030,4030,4030,4030,0
|
|
20230707,170800,36661787815,4030,4030,4030,4030,0
|
|
20230707,170700,36661787815,4030,4030,4030,4030,0
|
|
20230707,170600,36661787815,4030,4030,4030,4030,0
|
|
20230707,170500,36661787815,4030,4030,4030,4030,0
|
|
20230707,170400,36661787815,4030,4030,4030,4030,0
|
|
20230707,170300,36661787815,4030,4030,4030,4030,0
|
|
20230707,170200,36661787815,4030,4030,4030,4030,0
|
|
20230707,170100,36661787815,4030,4030,4030,4030,0
|
|
20230707,170000,36661787815,4030,4030,4030,4030,0
|
|
20230707,165900,36661787815,4030,4030,4030,4030,0
|
|
20230707,165800,36661787815,4030,4030,4030,4030,132155
|
|
20230707,165700,36661787815,4030,4030,4030,4030,0
|
|
20230707,165600,36661787815,4030,4030,4030,4030,0
|
|
20230707,165500,36661787815,4030,4030,4030,4030,0
|
|
20230707,165400,36661787815,4030,4030,4030,4030,0
|
|
20230707,165300,36661787815,4030,4030,4030,4030,0
|
|
20230707,165200,36661787815,4030,4030,4030,4030,0
|
|
20230707,165100,36661787815,4030,4030,4030,4030,0
|
|
20230707,165000,36661787815,4030,4030,4030,4030,0
|
|
20230707,164900,36661787815,4030,4030,4030,4030,0
|
|
20230707,164800,36661787815,4030,4030,4030,4030,0
|
|
20230707,164700,36661787815,4030,4030,4030,4030,0
|
|
20230707,164600,36661787815,4030,4030,4030,4030,0
|
|
20230707,164500,36661787815,4030,4030,4030,4030,0
|
|
20230707,164400,36661787815,4030,4030,4030,4030,0
|
|
20230707,164300,36661787815,4030,4030,4030,4030,0
|
|
20230707,164200,36661787815,4030,4030,4030,4030,0
|
|
20230707,164100,36661787815,4030,4030,4030,4030,0
|
|
20230707,164000,36661787815,4030,4030,4030,4030,0
|
|
20230707,163900,36661787815,4030,4030,4030,4030,0
|
|
20230707,163800,36661787815,4030,4030,4030,4030,0
|
|
20230707,163700,36661787815,4030,4030,4030,4030,0
|
|
20230707,163600,36661787815,4030,4030,4030,4030,0
|
|
20230707,163500,36661787815,4030,4030,4030,4030,0
|
|
20230707,163400,36661787815,4030,4030,4030,4030,0
|
|
20230707,163300,36661787815,4030,4030,4030,4030,0
|
|
20230707,163200,36661787815,4030,4030,4030,4030,0
|
|
20230707,163100,36661787815,4030,4030,4030,4030,0
|
|
20230707,163000,36661787815,4030,4030,4030,4030,0
|
|
20230707,162900,36661787815,4030,4030,4030,4030,0
|
|
20230707,162800,36661787815,4030,4030,4030,4030,132155
|
|
20230707,162700,36661787815,4030,4030,4030,4030,0
|
|
20230707,162600,36661787815,4030,4030,4030,4030,0
|
|
20230707,162500,36661787815,4030,4030,4030,4030,0
|
|
20230707,162400,36661787815,4030,4030,4030,4030,0
|
|
20230707,162300,36661787815,4030,4030,4030,4030,0
|
|
20230707,162200,36661787815,4030,4030,4030,4030,0
|
|
20230707,162100,36661787815,4030,4030,4030,4030,0
|
|
20230707,162000,36661787815,4030,4030,4030,4030,0
|
|
20230707,161900,36661787815,4030,4030,4030,4030,0
|
|
20230707,161800,36661787815,4030,4030,4030,4030,0
|
|
20230707,161700,36661787815,4030,4030,4030,4030,0
|
|
20230707,161600,36661787815,4030,4030,4030,4030,0
|
|
20230707,161500,36661787815,4030,4030,4030,4030,0
|
|
20230707,161400,36661787815,4030,4030,4030,4030,0
|
|
20230707,161300,36661787815,4030,4030,4030,4030,0
|
|
20230707,161200,36661787815,4030,4030,4030,4030,0
|
|
20230707,161100,36661787815,4030,4030,4030,4030,0
|
|
20230707,161000,36661787815,4030,4030,4030,4030,0
|
|
20230707,160900,36661787815,4030,4030,4030,4030,0
|
|
20230707,160800,36661787815,4030,4030,4030,4030,0
|
|
20230707,160700,36661787815,4030,4030,4030,4030,0
|
|
20230707,160600,36661787815,4030,4030,4030,4030,0
|
|
20230707,160500,36661787815,4030,4030,4030,4030,0
|
|
20230707,160400,36661787815,4030,4030,4030,4030,0
|
|
20230707,160300,36661787815,4030,4030,4030,4030,0
|
|
20230707,160200,36661787815,4030,4030,4030,4030,0
|
|
20230707,160100,36661787815,4030,4030,4030,4030,0
|
|
20230707,160000,36661787815,4030,4030,4030,4030,0
|
|
20230707,155900,36661787815,4030,4030,4030,4030,0
|
|
20230707,155800,36661787815,4030,4030,4030,4030,132155
|
|
20230707,155700,36661787815,4030,4030,4030,4030,0
|
|
20230707,155600,36661787815,4030,4030,4030,4030,0
|
|
20230707,155500,36661787815,4030,4030,4030,4030,0
|
|
20230707,155400,36661787815,4030,4030,4030,4030,0
|
|
20230707,155300,36661787815,4030,4030,4030,4030,0
|
|
20230707,155200,36661787815,4030,4030,4030,4030,0
|
|
20230707,155100,36661787815,4030,4030,4030,4030,0
|
|
20230707,155000,36661787815,4030,4030,4030,4030,0
|
|
20230707,154900,36661787815,4030,4030,4030,4030,0
|
|
20230707,154800,36661787815,4030,4030,4030,4030,0
|
|
20230707,154700,36661787815,4030,4030,4030,4030,0
|
|
20230707,154600,36661787815,4030,4030,4030,4030,0
|
|
20230707,154500,36661787815,4030,4030,4030,4030,0
|
|
20230707,154400,36661787815,4030,4030,4030,4030,0
|
|
20230707,154300,36661787815,4030,4030,4030,4030,0
|
|
20230707,154200,36661787815,4030,4030,4030,4030,0
|
|
20230707,154100,36661787815,4030,4030,4030,4030,0
|
|
20230707,154000,36661787815,4030,4030,4030,4030,0
|
|
20230707,153900,36661787815,4030,4030,4030,4030,0
|
|
20230707,153800,36661787815,4030,4030,4030,4030,0
|
|
20230707,153700,36661787815,4030,4030,4030,4030,0
|
|
20230707,153600,36661787815,4030,4030,4030,4030,0
|
|
20230707,153500,36661787815,4030,4030,4030,4030,0
|
|
20230707,153400,36661787815,4030,4030,4030,4030,0
|
|
20230707,153300,36661787815,4030,4030,4030,4030,0
|
|
20230707,153200,36661787815,4030,4030,4030,4030,0
|
|
20230707,153100,36661787815,4030,4030,4030,4030,0
|
|
20230707,153000,36661787815,4030,4030,4030,4030,132155
|
|
20230707,152900,36129203165,3950,3950,3950,3950,0
|
|
20230707,152800,36129203165,3950,3950,3950,3950,0
|
|
20230707,152700,36129203165,3950,3950,3950,3950,0
|
|
20230707,152600,36129203165,3950,3950,3950,3950,0
|
|
20230707,152500,36129203165,3950,3950,3950,3950,0
|
|
20230707,152400,36129203165,3950,3950,3950,3950,0
|
|
20230707,152300,36129203165,3950,3950,3950,3950,0
|
|
20230707,152200,36129203165,3950,3950,3950,3950,0
|
|
20230707,152100,36129203165,3950,3950,3950,3950,0
|
|
20230707,152000,36129203165,3950,3950,3950,3950,0
|
|
20230707,151900,36129203165,3950,3885,3990,3865,85125
|
|
20230707,151800,35796018485,3885,3845,3885,3830,28900
|
|
20230707,151700,35684466445,3845,3820,3880,3815,16925
|
|
20230707,151600,35619386215,3820,3810,3900,3805,85606
|
|
20230707,151500,35290200710,3805,3770,3815,3765,27243
|
|
20230707,151400,35186780130,3770,3780,3795,3770,23187
|
|
20230707,151300,35099043760,3780,3750,3780,3750,12586
|
|
20230707,151200,35051650425,3750,3755,3765,3750,2805
|
|
20230707,151100,35041109675,3755,3760,3760,3755,8046
|
|
20230707,151000,35010881790,3755,3730,3760,3730,6031
|
|
20230707,150900,34988277910,3730,3730,3730,3725,3094
|
|
20230707,150800,34976749230,3730,3745,3750,3730,12456
|
|
20230707,150700,34930238785,3745,3740,3745,3740,1425
|
|
20230707,150600,34924906220,3740,3745,3750,3740,2734
|
|
20230707,150500,34914670665,3745,3745,3750,3745,3061
|
|
20230707,150400,34903207140,3745,3735,3765,3730,2437
|
|
20230707,150300,34894054970,3730,3770,3775,3730,20763
|
|
20230707,150200,34816227165,3770,3750,3785,3750,24706
|
|
20230707,150100,34723014420,3755,3735,3755,3735,4746
|
|
20230707,150000,34705240770,3740,3735,3740,3730,6887
|
|
20230707,145900,34679494375,3735,3740,3740,3730,5597
|
|
20230707,145800,34658585590,3735,3735,3735,3730,4300
|
|
20230707,145700,34642532460,3735,3730,3740,3725,5779
|
|
20230707,145600,34620975230,3735,3725,3750,3725,14395
|
|
20230707,145500,34567206210,3725,3710,3730,3710,9245
|
|
20230707,145400,34532812675,3715,3710,3715,3705,6539
|
|
20230707,145300,34508568405,3705,3700,3715,3700,9612
|
|
20230707,145200,34472924445,3700,3700,3710,3700,13423
|
|
20230707,145100,34423207315,3700,3690,3715,3690,17049
|
|
20230707,145000,34360108565,3685,3685,3690,3685,6521
|
|
20230707,144900,34336049905,3685,3690,3690,3685,2598
|
|
20230707,144800,34326473200,3695,3690,3695,3685,365
|
|
20230707,144700,34325126390,3690,3680,3695,3680,4599
|
|
20230707,144600,34308148530,3685,3675,3690,3675,1037
|
|
20230707,144500,34304322055,3675,3690,3690,3675,4945
|
|
20230707,144400,34286134015,3680,3680,3695,3680,3185
|
|
20230707,144300,34274370140,3680,3690,3690,3680,1109
|
|
20230707,144200,34270285610,3680,3685,3690,3680,3118
|
|
20230707,144100,34258792065,3680,3690,3690,3680,7554
|
|
20230707,144000,34230974280,3690,3685,3690,3685,3603
|
|
20230707,143900,34217682350,3680,3670,3685,3670,984
|
|
20230707,143800,34214062330,3670,3680,3685,3665,658
|
|
20230707,143700,34211645345,3680,3690,3690,3665,16391
|
|
20230707,143600,34151250185,3690,3690,3700,3690,4934
|
|
20230707,143500,34133040900,3690,3695,3700,3690,3092
|
|
20230707,143400,34121615210,3695,3695,3700,3685,4944
|
|
20230707,143300,34103332160,3690,3675,3690,3665,4934
|
|
20230707,143200,34085215735,3670,3680,3680,3670,3848
|
|
20230707,143100,34071074350,3680,3685,3685,3680,860
|
|
20230707,143000,34067908510,3685,3690,3700,3680,1042
|
|
20230707,142900,34064058205,3700,3675,3700,3675,6870
|
|
20230707,142800,34038719695,3675,3675,3680,3670,4058
|
|
20230707,142700,34023807955,3675,3670,3675,3660,2717
|
|
20230707,142600,34013837930,3670,3660,3670,3650,3824
|
|
20230707,142500,33999829895,3660,3670,3670,3660,194
|
|
20230707,142400,33999118415,3660,3670,3670,3655,928
|
|
20230707,142300,33995724275,3670,3660,3670,3655,1478
|
|
20230707,142200,33990315055,3660,3660,3660,3650,1313
|
|
20230707,142100,33985520275,3660,3665,3665,3660,141
|
|
20230707,142000,33985003685,3665,3650,3665,3650,1537
|
|
20230707,141900,33979390490,3650,3670,3670,3650,6436
|
|
20230707,141800,33955828780,3670,3680,3680,3670,2169
|
|
20230707,141700,33947863005,3680,3675,3685,3670,3747
|
|
20230707,141600,33934060200,3685,3680,3685,3675,537
|
|
20230707,141500,33932083790,3680,3670,3680,3670,1123
|
|
20230707,141400,33927952885,3665,3675,3675,3660,521
|
|
20230707,141300,33926040580,3675,3660,3675,3660,578
|
|
20230707,141200,33923921695,3660,3660,3660,3660,103
|
|
20230707,141100,33923544715,3660,3660,3660,3660,338
|
|
20230707,141000,33922307635,3660,3650,3660,3650,577
|
|
20230707,140900,33920201125,3650,3655,3655,3650,208
|
|
20230707,140800,33919441635,3650,3650,3650,3645,2003
|
|
20230707,140700,33912136025,3650,3650,3655,3645,2781
|
|
20230707,140600,33901984230,3650,3645,3650,3640,1330
|
|
20230707,140500,33897135405,3645,3645,3650,3645,1311
|
|
20230707,140400,33892356710,3645,3655,3655,3645,4774
|
|
20230707,140300,33874931260,3655,3660,3660,3655,1345
|
|
20230707,140200,33870014645,3660,3665,3665,3660,1501
|
|
20230707,140100,33864519780,3665,3665,3670,3660,1598
|
|
20230707,140000,33858663985,3670,3670,3670,3660,2183
|
|
20230707,135900,33850664865,3675,3685,3685,3665,2691
|
|
20230707,135800,33840780825,3685,3705,3710,3685,3533
|
|
20230707,135700,33827744595,3710,3690,3710,3690,6446
|
|
20230707,135600,33803889430,3685,3675,3685,3660,4634
|
|
20230707,135500,33786848935,3670,3670,3670,3660,307
|
|
20230707,135400,33785724255,3670,3675,3675,3655,6318
|
|
20230707,135300,33762574785,3680,3685,3690,3680,5263
|
|
20230707,135200,33743178785,3685,3690,3690,3685,2121
|
|
20230707,135100,33735354210,3690,3705,3705,3690,11799
|
|
20230707,135000,33691740840,3700,3700,3710,3680,25568
|
|
20230707,134900,33597248470,3700,3675,3700,3665,5039
|
|
20230707,134800,33578694990,3675,3665,3675,3660,2426
|
|
20230707,134700,33569800295,3665,3660,3670,3660,2305
|
|
20230707,134600,33561360150,3655,3660,3670,3650,6285
|
|
20230707,134500,33538382850,3675,3635,3700,3620,35110
|
|
20230707,134400,33409342725,3635,3625,3635,3625,244
|
|
20230707,134300,33408456590,3630,3625,3630,3620,790
|
|
20230707,134200,33405594605,3620,3625,3625,3620,6816
|
|
20230707,134100,33380901410,3630,3635,3635,3630,1100
|
|
20230707,134000,33376905420,3640,3630,3645,3630,8156
|
|
20230707,133900,33347219835,3630,3630,3630,3620,6127
|
|
20230707,133800,33325031660,3625,3625,3635,3620,1309
|
|
20230707,133700,33320288330,3635,3630,3635,3625,2429
|
|
20230707,133600,33311479780,3630,3630,3630,3630,676
|
|
20230707,133500,33309025900,3625,3630,3630,3625,2601
|
|
20230707,133400,33299597270,3620,3625,3630,3620,1705
|
|
20230707,133300,33293422605,3625,3625,3625,3625,1495
|
|
20230707,133200,33288003230,3625,3630,3630,3625,331
|
|
20230707,133100,33286802570,3630,3625,3635,3625,1019
|
|
20230707,133000,33283103920,3625,3620,3625,3620,542
|
|
20230707,132900,33281139620,3620,3620,3620,3620,692
|
|
20230707,132800,33278634580,3615,3630,3630,3615,15706
|
|
20230707,132700,33221765950,3630,3635,3640,3625,6633
|
|
20230707,132600,33197673020,3635,3640,3640,3635,2676
|
|
20230707,132500,33187935275,3640,3645,3645,3640,690
|
|
20230707,132400,33185423580,3635,3650,3650,3635,84
|
|
20230707,132300,33185118205,3630,3650,3650,3630,4872
|
|
20230707,132200,33167400210,3650,3650,3655,3640,1229
|
|
20230707,132100,33162924905,3640,3660,3665,3640,4313
|
|
20230707,132000,33147186410,3665,3665,3675,3660,5781
|
|
20230707,131900,33125973125,3665,3650,3665,3640,2211
|
|
20230707,131800,33117902145,3655,3650,3660,3645,2497
|
|
20230707,131700,33108776575,3650,3640,3650,3640,819
|
|
20230707,131600,33105789620,3640,3640,3650,3640,845
|
|
20230707,131500,33102713350,3640,3650,3655,3635,2464
|
|
20230707,131400,33093748105,3640,3635,3640,3635,2352
|
|
20230707,131300,33085194280,3635,3645,3655,3635,3087
|
|
20230707,131200,33073952625,3645,3655,3655,3645,4752
|
|
20230707,131100,33056596005,3660,3660,3665,3655,3109
|
|
20230707,131000,33045214675,3665,3625,3670,3625,8252
|
|
20230707,130900,33015047740,3635,3635,3640,3620,4741
|
|
20230707,130800,32997853445,3635,3635,3640,3625,3961
|
|
20230707,130700,32983475945,3635,3635,3635,3630,1090
|
|
20230707,130600,32979514095,3640,3620,3640,3615,1418
|
|
20230707,130500,32974378810,3620,3625,3630,3620,4712
|
|
20230707,130400,32957317450,3620,3640,3645,3620,7217
|
|
20230707,130300,32931143935,3645,3640,3650,3640,3099
|
|
20230707,130200,32919851115,3640,3645,3645,3630,7800
|
|
20230707,130100,32891471310,3645,3645,3650,3640,3868
|
|
20230707,130000,32877388380,3650,3655,3660,3645,4707
|
|
20230707,125900,32860196570,3655,3645,3660,3630,3227
|
|
20230707,125800,32848457450,3645,3645,3655,3640,3558
|
|
20230707,125700,32835491165,3645,3650,3660,3640,9772
|
|
20230707,125600,32799831305,3650,3645,3660,3645,11241
|
|
20230707,125500,32758741890,3645,3645,3650,3640,3129
|
|
20230707,125400,32747340475,3640,3635,3640,3620,3114
|
|
20230707,125300,32736013190,3635,3630,3635,3615,4203
|
|
20230707,125200,32720780015,3625,3630,3630,3625,620
|
|
20230707,125100,32718532430,3630,3620,3630,3620,2582
|
|
20230707,125000,32709163820,3625,3630,3630,3615,3361
|
|
20230707,124900,32697002395,3630,3625,3630,3620,1925
|
|
20230707,124800,32690025195,3620,3610,3625,3610,493
|
|
20230707,124700,32688241245,3610,3625,3635,3610,6461
|
|
20230707,124600,32664866575,3620,3625,3625,3620,8656
|
|
20230707,124500,32633520760,3630,3630,3630,3620,7607
|
|
20230707,124400,32605936905,3635,3625,3635,3625,2308
|
|
20230707,124300,32597567325,3620,3625,3630,3615,7943
|
|
20230707,124200,32568808970,3625,3635,3640,3625,2068
|
|
20230707,124100,32561305730,3635,3645,3650,3635,2723
|
|
20230707,124000,32551392330,3645,3650,3650,3635,790
|
|
20230707,123900,32548514000,3640,3640,3660,3635,3263
|
|
20230707,123800,32536603235,3640,3625,3645,3625,8568
|
|
20230707,123700,32505402375,3630,3620,3635,3615,5170
|
|
20230707,123600,32486659755,3625,3610,3630,3605,5471
|
|
20230707,123500,32466887520,3610,3610,3615,3600,10329
|
|
20230707,123400,32429623645,3610,3630,3630,3605,5313
|
|
20230707,123300,32410424835,3635,3650,3650,3605,30277
|
|
20230707,123200,32300589145,3650,3660,3660,3640,10833
|
|
20230707,123100,32261026875,3660,3665,3670,3650,13119
|
|
20230707,123000,32213014555,3670,3640,3670,3635,16219
|
|
20230707,122900,32153760800,3640,3635,3640,3630,6526
|
|
20230707,122800,32130047220,3635,3635,3635,3630,7242
|
|
20230707,122700,32103748595,3635,3625,3645,3625,9186
|
|
20230707,122600,32070376330,3625,3615,3625,3610,6999
|
|
20230707,122500,32045051840,3610,3610,3620,3610,4268
|
|
20230707,122400,32029638415,3610,3615,3620,3610,5358
|
|
20230707,122300,32010280870,3615,3625,3625,3615,9030
|
|
20230707,122200,31977619960,3625,3630,3635,3620,11852
|
|
20230707,122100,31934640520,3630,3610,3630,3585,62843
|
|
20230707,122000,31708292075,3610,3625,3625,3610,19775
|
|
20230707,121900,31636800770,3625,3630,3635,3620,10854
|
|
20230707,121800,31597422440,3625,3625,3630,3610,21985
|
|
20230707,121700,31517878060,3625,3635,3640,3620,16104
|
|
20230707,121600,31459434315,3640,3665,3670,3610,46159
|
|
20230707,121500,31291421455,3660,3720,3720,3650,57934
|
|
20230707,121400,31078339180,3720,3725,3730,3715,8335
|
|
20230707,121300,31047321885,3725,3735,3735,3720,7479
|
|
20230707,121200,31019446525,3730,3730,3740,3725,10241
|
|
20230707,121100,30981221125,3730,3720,3730,3710,15476
|
|
20230707,121000,30923624115,3720,3710,3725,3710,10870
|
|
20230707,120900,30883228545,3710,3720,3720,3700,45688
|
|
20230707,120800,30713834725,3725,3745,3745,3725,16144
|
|
20230707,120700,30653599715,3750,3755,3760,3745,27695
|
|
20230707,120600,30549755870,3755,3735,3760,3730,30799
|
|
20230707,120500,30434159295,3730,3755,3765,3720,57885
|
|
20230707,120400,30217488690,3755,3835,3840,3705,121897
|
|
20230707,120300,29757368940,3825,3905,3905,3825,61453
|
|
20230707,120200,29520219050,3905,3890,3905,3880,37199
|
|
20230707,120100,29375472820,3895,3895,3895,3895,0
|
|
20230707,120000,29375472820,3895,3990,3990,3895,51139
|
|
20230707,115900,29174884415,3990,3990,4005,3985,8354
|
|
20230707,115800,29141512735,3990,4005,4020,3985,11777
|
|
20230707,115700,29094415130,4005,3970,4005,3970,21914
|
|
20230707,115600,29007177095,3975,4030,4035,3965,36467
|
|
20230707,115500,28861857835,4015,4035,4035,4015,13051
|
|
20230707,115400,28809364550,4025,3975,4045,3970,36179
|
|
20230707,115300,28665008985,3985,4060,4060,3975,37879
|
|
20230707,115200,28512894535,4050,4055,4070,4010,22710
|
|
20230707,115100,28421283285,4030,4035,4125,4030,104272
|
|
20230707,115000,27996919715,4040,3960,4040,3940,91719
|
|
20230707,114900,27629841465,3960,4140,4150,3925,214957
|
|
20230707,114800,26763612360,4140,4235,4310,4110,109141
|
|
20230707,114700,26304134125,4235,4350,4360,4200,91402
|
|
20230707,114600,25911925135,4350,4330,4360,4325,30930
|
|
20230707,114500,25777461400,4325,4330,4365,4315,44979
|
|
20230707,114400,25582420185,4335,4415,4415,4250,130620
|
|
20230707,114300,25016101230,4415,4380,4415,4375,52153
|
|
20230707,114200,24786903915,4385,4390,4390,4365,36018
|
|
20230707,114100,24629145560,4390,4355,4395,4345,74254
|
|
20230707,114000,24303703870,4350,4340,4385,4325,87331
|
|
20230707,113900,23922720625,4330,4330,4350,4300,89022
|
|
20230707,113800,23536645760,4325,4295,4330,4275,29388
|
|
20230707,113700,23409591855,4270,4360,4370,4260,143941
|
|
20230707,113600,22786221345,4360,4335,4365,4325,73064
|
|
20230707,113500,22468594990,4335,4320,4335,4310,64386
|
|
20230707,113400,22190167060,4325,4310,4325,4300,62269
|
|
20230707,113300,21921467215,4300,4255,4315,4255,54246
|
|
20230707,113200,21688893920,4260,4245,4265,4235,19357
|
|
20230707,113100,21606632680,4245,4280,4280,4210,37298
|
|
20230707,113000,21448188170,4260,4265,4290,4240,59198
|
|
20230707,112900,21195387985,4265,4250,4265,4250,45823
|
|
20230707,112800,21000423095,4255,4230,4255,4225,24201
|
|
20230707,112700,20897841805,4225,4220,4245,4205,42845
|
|
20230707,112600,20716716560,4205,4165,4225,4165,55883
|
|
20230707,112500,20482715515,4185,4285,4285,4160,115324
|
|
20230707,112400,19996400895,4275,4260,4295,4255,35053
|
|
20230707,112300,19846395060,4265,4285,4300,4240,61712
|
|
20230707,112200,19583186180,4275,4325,4335,4220,122137
|
|
20230707,112100,19061529485,4330,4325,4335,4320,42526
|
|
20230707,112000,18877536370,4325,4325,4325,4325,0
|
|
20230707,111900,18877536370,4325,4325,4325,4320,2794
|
|
20230707,111800,18865452365,4320,4300,4325,4295,47452
|
|
20230707,111700,18660393750,4300,4315,4325,4285,89909
|
|
20230707,111600,18272963755,4320,4300,4325,4300,50848
|
|
20230707,111500,18053374970,4305,4315,4320,4270,85006
|
|
20230707,111400,17687924050,4315,4295,4320,4290,112367
|
|
20230707,111300,17204154340,4295,4280,4300,4265,80467
|
|
20230707,111200,16859128645,4270,4280,4285,4245,65749
|
|
20230707,111100,16578745850,4280,4240,4280,4235,47410
|
|
20230707,111000,16376748530,4235,4210,4245,4210,21212
|
|
20230707,110900,16287010285,4230,4225,4235,4185,34847
|
|
20230707,110800,16140336120,4215,4225,4230,4215,29639
|
|
20230707,110700,16015093870,4225,4215,4225,4210,34632
|
|
20230707,110600,15868963515,4215,4200,4215,4195,30735
|
|
20230707,110500,15739600110,4195,4200,4205,4190,21067
|
|
20230707,110400,15651117630,4200,4155,4200,4155,29756
|
|
20230707,110300,15526450610,4170,4180,4220,4130,54041
|
|
20230707,110200,15300444080,4180,4220,4230,4125,83605
|
|
20230707,110100,14951156715,4230,4235,4255,4210,46128
|
|
20230707,110000,14755896350,4235,4235,4250,4210,52235
|
|
20230707,105900,14534796565,4240,4225,4280,4205,133553
|
|
20230707,105800,13968874610,4220,4160,4245,4160,111568
|
|
20230707,105700,13498756570,4190,4190,4195,4130,55878
|
|
20230707,105600,13265139735,4190,4170,4190,4155,52692
|
|
20230707,105500,13045132750,4175,4175,4185,4140,62846
|
|
20230707,105400,12782878050,4175,4140,4175,4130,65993
|
|
20230707,105300,12508588475,4140,4130,4140,4115,20610
|
|
20230707,105200,12423398750,4140,4135,4145,4105,24744
|
|
20230707,105100,12321039755,4135,4120,4140,4110,19097
|
|
20230707,105000,12242247370,4115,4080,4130,4080,25513
|
|
20230707,104900,12137295135,4080,4095,4105,4035,29467
|
|
20230707,104800,12017180585,4105,4130,4130,4095,46083
|
|
20230707,104700,11827953610,4120,4155,4160,4110,49430
|
|
20230707,104600,11623086410,4155,4125,4165,4115,79224
|
|
20230707,104500,11294618240,4120,4090,4125,4075,53315
|
|
20230707,104400,11075907560,4090,4075,4090,4065,22340
|
|
20230707,104300,10984657550,4065,4020,4080,4020,21764
|
|
20230707,104200,10896260505,4025,4075,4080,4010,34129
|
|
20230707,104100,10758609405,4075,4020,4085,4020,29396
|
|
20230707,104000,10639427250,4045,4050,4055,4010,28651
|
|
20230707,103900,10523935445,4050,4070,4070,4030,27359
|
|
20230707,103800,10413264150,4070,4090,4090,4045,41115
|
|
20230707,103700,10246376465,4080,4090,4090,4070,19275
|
|
20230707,103600,10167752290,4080,4100,4105,4075,21478
|
|
20230707,103500,10079871885,4100,4100,4100,4060,42177
|
|
20230707,103400,9907744790,4100,4095,4125,4080,25790
|
|
20230707,103300,9801821725,4095,4105,4120,4065,25757
|
|
20230707,103200,9696468055,4110,4105,4120,4090,18323
|
|
20230707,103100,9621216715,4100,4110,4140,4100,37728
|
|
20230707,103000,9465408265,4105,4145,4145,4065,65667
|
|
20230707,102900,9196007420,4145,4145,4160,4105,48218
|
|
20230707,102800,8996158495,4140,4150,4170,4125,103415
|
|
20230707,102700,8566544620,4160,4120,4165,4095,76859
|
|
20230707,102600,8248921205,4120,4130,4140,4070,64507
|
|
20230707,102500,7983979495,4135,4075,4140,4050,75319
|
|
20230707,102400,7674952650,4075,4050,4080,4030,47917
|
|
20230707,102300,7480783125,4050,4065,4065,4035,26666
|
|
20230707,102200,7372675265,4065,4030,4070,4015,28768
|
|
20230707,102100,7256153740,4025,4050,4050,4005,34237
|
|
20230707,102000,7118084760,4030,4040,4055,3980,32210
|
|
20230707,101900,6988424300,4050,4005,4090,3975,68196
|
|
20230707,101800,6711830275,4005,4045,4095,3970,43283
|
|
20230707,101700,6538542220,4040,3950,4060,3905,73989
|
|
20230707,101600,6244964945,3945,4075,4090,3895,84711
|
|
20230707,101500,5906007245,4075,4085,4115,4070,45277
|
|
20230707,101400,5720760760,4070,4175,4195,4045,152249
|
|
20230707,101300,5091289650,4165,4095,4180,4065,226532
|
|
20230707,101200,4156930570,4090,3900,4100,3900,179447
|
|
20230707,101100,3430099890,3900,3925,3935,3860,41578
|
|
20230707,101000,3268027135,3905,3970,4005,3855,88689
|
|
20230707,100900,2916585355,3975,3935,3975,3930,17823
|
|
20230707,100800,2846240080,3955,3955,3955,3955,0
|
|
20230707,100700,2846240080,3955,3830,3955,3815,70192
|
|
20230707,100600,2571708830,3825,3600,3850,3600,113122
|
|
20230707,100500,2152158890,3680,3680,3680,3680,0
|
|
20230707,100400,2152158890,3680,3680,3680,3680,0
|
|
20230707,100300,2152158890,3680,4055,4095,3680,127308
|
|
20230707,100200,1642225640,4055,3995,4070,3995,135119
|
|
20230707,100100,1097086595,4010,3930,4055,3850,196304
|
|
20230707,100000,317235210,3930,3890,3960,3875,48134
|
|
20230707,095900,129678820,3835,3835,3835,3835,0
|
|
20230707,095800,129678820,3835,3610,3835,3610,15613
|
|
20230707,095700,71236345,3610,3625,3630,3595,1653
|
|
20230707,095600,65266855,3595,3505,3630,3505,11789
|
|
20230707,095500,23050655,3505,3505,3505,3505,0
|
|
20230707,095400,23050655,3505,3470,3505,3470,1000
|
|
20230707,095300,19549075,3465,3465,3465,3465,9
|
|
20230707,095200,19517890,3455,3455,3455,3455,0
|
|
20230707,095100,19517890,3455,3455,3455,3455,426
|
|
20230707,095000,18046060,3450,3450,3450,3450,0
|
|
20230707,094900,18046060,3450,3450,3450,3450,0
|
|
20230707,094800,18046060,3450,3450,3450,3450,501
|
|
20230707,094700,16317610,3450,3450,3450,3450,0
|
|
20230707,094600,16317610,3450,3450,3450,3450,0
|
|
20230707,094500,16317610,3450,3450,3450,3450,0
|
|
20230707,094400,16317610,3450,3450,3450,3450,0
|
|
20230707,094300,16317610,3450,3450,3450,3450,10
|
|
20230707,094200,16283110,3450,3450,3450,3450,0
|
|
20230707,094100,16283110,3450,3450,3450,3450,0
|
|
20230707,094000,16283110,3450,3450,3450,3450,0
|
|
20230707,093900,16283110,3450,3450,3450,3450,0
|
|
20230707,093800,16283110,3450,3450,3450,3450,14
|
|
20230707,093700,16234810,3450,3450,3450,3450,0
|
|
20230707,093600,16234810,3450,3450,3450,3450,1
|
|
20230707,093500,16231360,3440,3440,3440,3440,0
|
|
20230707,093400,16231360,3440,3440,3440,3440,0
|
|
20230707,093300,16231360,3440,3440,3440,3440,0
|
|
20230707,093200,16231360,3440,3440,3440,3440,0
|
|
20230707,093100,16231360,3440,3440,3440,3440,0
|
|
20230707,093000,16231360,3440,3430,3440,3430,1859
|
|
20230707,092900,9836420,3425,3425,3425,3425,0
|
|
20230707,092800,9836420,3425,3425,3425,3425,0
|
|
20230707,092700,9836420,3425,3425,3425,3425,0
|
|
20230707,092600,9836420,3425,3425,3425,3425,38
|
|
20230707,092500,9706270,3420,3420,3420,3420,0
|
|
20230707,092400,9706270,3420,3420,3420,3420,0
|
|
20230707,092300,9706270,3420,3420,3420,3420,300
|
|
20230707,092200,8680270,3420,3420,3420,3420,0
|
|
20230707,092100,8680270,3420,3420,3420,3420,0
|
|
20230707,092000,8680270,3420,3420,3420,3420,10
|
|
20230707,091900,8646070,3420,3420,3420,3420,120
|
|
20230707,091800,8235670,3420,3425,3425,3420,692
|
|
20230707,091700,5867565,3440,3440,3440,3440,0
|
|
20230707,091600,5867565,3440,3440,3440,3440,0
|
|
20230707,091500,5867565,3440,3440,3440,3440,10
|
|
20230707,091400,5833165,3440,3440,3440,3440,10
|
|
20230707,091300,5798765,3440,3440,3445,3440,69
|
|
20230707,091200,5561205,3440,3440,3440,3440,0
|
|
20230707,091100,5561205,3440,3440,3440,3440,1104
|
|
20230707,091000,1763445,3440,3440,3440,3440,0
|
|
20230707,090900,1763445,3440,3440,3440,3440,0
|
|
20230707,090800,1763445,3440,3440,3440,3440,0
|
|
20230707,090700,1763445,3440,3440,3440,3440,2
|
|
20230707,090600,1756565,3440,3440,3440,3440,0
|
|
20230707,090500,1756565,3440,3440,3440,3440,0
|
|
20230707,090400,1756565,3440,3440,3440,3440,0
|
|
20230707,090300,1756565,3440,3440,3440,3440,275
|
|
20230707,090200,810565,3440,3460,3460,3440,176
|
|
20230707,090100,204240,3460,3460,3460,3460,49
|
|
20230707,090000,34700,3470,3470,3470,3470,10
|