576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,183300,491613968000,3910,3910,3910,3910,896443
|
|
20230707,183200,491613968000,3910,3910,3910,3910,0
|
|
20230707,183100,491613968000,3910,3910,3910,3910,0
|
|
20230707,183000,491613968000,3910,3910,3910,3910,0
|
|
20230707,182900,491613968000,3910,3910,3910,3910,0
|
|
20230707,182800,491613968000,3910,3910,3910,3910,0
|
|
20230707,182700,491613968000,3910,3910,3910,3910,0
|
|
20230707,182600,491613968000,3910,3910,3910,3910,0
|
|
20230707,182500,491613968000,3910,3910,3910,3910,0
|
|
20230707,182400,491613968000,3910,3910,3910,3910,0
|
|
20230707,182300,491613968000,3910,3910,3910,3910,0
|
|
20230707,182200,491613968000,3910,3910,3910,3910,0
|
|
20230707,182100,491613968000,3910,3910,3910,3910,0
|
|
20230707,182000,491613968000,3910,3910,3910,3910,0
|
|
20230707,181900,491613968000,3910,3910,3910,3910,0
|
|
20230707,181800,491613968000,3910,3910,3910,3910,0
|
|
20230707,181700,491613968000,3910,3910,3910,3910,0
|
|
20230707,181600,491613968000,3910,3910,3910,3910,0
|
|
20230707,181500,491613968000,3910,3910,3910,3910,0
|
|
20230707,181400,491613968000,3910,3910,3910,3910,0
|
|
20230707,181300,491613968000,3910,3910,3910,3910,0
|
|
20230707,181200,491613968000,3910,3910,3910,3910,0
|
|
20230707,181100,491613968000,3910,3910,3910,3910,0
|
|
20230707,181000,491613968000,3910,3910,3910,3910,0
|
|
20230707,180900,491613968000,3910,3910,3910,3910,0
|
|
20230707,180800,491613968000,3910,3910,3910,3910,0
|
|
20230707,180700,491613968000,3910,3910,3910,3910,0
|
|
20230707,180600,491613968000,3910,3910,3910,3910,0
|
|
20230707,180500,491613968000,3910,3910,3910,3910,0
|
|
20230707,180400,491613968000,3910,3910,3910,3910,0
|
|
20230707,180300,491613968000,3910,3910,3910,3910,896443
|
|
20230707,180200,491613968000,3910,3910,3910,3910,0
|
|
20230707,180100,491613968000,3910,3910,3910,3910,0
|
|
20230707,180000,491613968000,3910,3910,3910,3910,0
|
|
20230707,175900,491613968000,3910,3910,3910,3910,0
|
|
20230707,175800,491613968000,3910,3910,3910,3910,0
|
|
20230707,175700,491613968000,3910,3910,3910,3910,0
|
|
20230707,175600,491613968000,3910,3910,3910,3910,0
|
|
20230707,175500,491613968000,3910,3910,3910,3910,0
|
|
20230707,175400,491613968000,3910,3910,3910,3910,0
|
|
20230707,175300,491613968000,3910,3910,3910,3910,0
|
|
20230707,175200,491613968000,3910,3910,3910,3910,0
|
|
20230707,175100,491613968000,3910,3910,3910,3910,0
|
|
20230707,175000,491613968000,3910,3910,3910,3910,0
|
|
20230707,174900,491613968000,3910,3910,3910,3910,0
|
|
20230707,174800,491613968000,3910,3910,3910,3910,0
|
|
20230707,174700,491613968000,3910,3910,3910,3910,0
|
|
20230707,174600,491613968000,3910,3910,3910,3910,0
|
|
20230707,174500,491613968000,3910,3910,3910,3910,0
|
|
20230707,174400,491613968000,3910,3910,3910,3910,0
|
|
20230707,174300,491613968000,3910,3910,3910,3910,0
|
|
20230707,174200,491613968000,3910,3910,3910,3910,0
|
|
20230707,174100,491613968000,3910,3910,3910,3910,0
|
|
20230707,174000,491613968000,3910,3910,3910,3910,0
|
|
20230707,173900,491613968000,3910,3910,3910,3910,0
|
|
20230707,173800,491613968000,3910,3910,3910,3910,0
|
|
20230707,173700,491613968000,3910,3910,3910,3910,0
|
|
20230707,173600,491613968000,3910,3910,3910,3910,0
|
|
20230707,173500,491613968000,3910,3910,3910,3910,0
|
|
20230707,173400,491613968000,3910,3910,3910,3910,0
|
|
20230707,173300,491613968000,3910,3910,3910,3910,896443
|
|
20230707,173200,491613968000,3910,3910,3910,3910,0
|
|
20230707,173100,491613968000,3910,3910,3910,3910,0
|
|
20230707,173000,491613968000,3910,3910,3910,3910,0
|
|
20230707,172900,491613968000,3910,3910,3910,3910,0
|
|
20230707,172800,491613968000,3910,3910,3910,3910,0
|
|
20230707,172700,491613968000,3910,3910,3910,3910,0
|
|
20230707,172600,491613968000,3910,3910,3910,3910,0
|
|
20230707,172500,491613968000,3910,3910,3910,3910,0
|
|
20230707,172400,491613968000,3910,3910,3910,3910,0
|
|
20230707,172300,491613968000,3910,3910,3910,3910,0
|
|
20230707,172200,491613968000,3910,3910,3910,3910,0
|
|
20230707,172100,491613968000,3910,3910,3910,3910,0
|
|
20230707,172000,491613968000,3910,3910,3910,3910,0
|
|
20230707,171900,491613968000,3910,3910,3910,3910,0
|
|
20230707,171800,491613968000,3910,3910,3910,3910,0
|
|
20230707,171700,491613968000,3910,3910,3910,3910,0
|
|
20230707,171600,491613968000,3910,3910,3910,3910,0
|
|
20230707,171500,491613968000,3910,3910,3910,3910,0
|
|
20230707,171400,491613968000,3910,3910,3910,3910,0
|
|
20230707,171300,491613968000,3910,3910,3910,3910,0
|
|
20230707,171200,491613968000,3910,3910,3910,3910,0
|
|
20230707,171100,491613968000,3910,3910,3910,3910,0
|
|
20230707,171000,491613968000,3910,3910,3910,3910,0
|
|
20230707,170900,491613968000,3910,3910,3910,3910,0
|
|
20230707,170800,491613968000,3910,3910,3910,3910,0
|
|
20230707,170700,491613968000,3910,3910,3910,3910,0
|
|
20230707,170600,491613968000,3910,3910,3910,3910,0
|
|
20230707,170500,491613968000,3910,3910,3910,3910,0
|
|
20230707,170400,491613968000,3910,3910,3910,3910,0
|
|
20230707,170300,491613968000,3910,3910,3910,3910,896443
|
|
20230707,170200,491613968000,3910,3910,3910,3910,0
|
|
20230707,170100,491613968000,3910,3910,3910,3910,0
|
|
20230707,170000,491613968000,3910,3910,3910,3910,0
|
|
20230707,165900,491613968000,3910,3910,3910,3910,0
|
|
20230707,165800,491613968000,3910,3910,3910,3910,0
|
|
20230707,165700,491613968000,3910,3910,3910,3910,0
|
|
20230707,165600,491613968000,3910,3910,3910,3910,0
|
|
20230707,165500,491613968000,3910,3910,3910,3910,0
|
|
20230707,165400,491613968000,3910,3910,3910,3910,0
|
|
20230707,165300,491613968000,3910,3910,3910,3910,0
|
|
20230707,165200,491613968000,3910,3910,3910,3910,0
|
|
20230707,165100,491613968000,3910,3910,3910,3910,0
|
|
20230707,165000,491613968000,3910,3910,3910,3910,0
|
|
20230707,164900,491613968000,3910,3910,3910,3910,0
|
|
20230707,164800,491613968000,3910,3910,3910,3910,0
|
|
20230707,164700,491613968000,3910,3910,3910,3910,0
|
|
20230707,164600,491613968000,3910,3910,3910,3910,0
|
|
20230707,164500,491613968000,3910,3910,3910,3910,0
|
|
20230707,164400,491613968000,3910,3910,3910,3910,0
|
|
20230707,164300,491613968000,3910,3910,3910,3910,0
|
|
20230707,164200,491613968000,3910,3910,3910,3910,0
|
|
20230707,164100,491613968000,3910,3910,3910,3910,0
|
|
20230707,164000,491613968000,3910,3910,3910,3910,0
|
|
20230707,163900,491613968000,3910,3910,3910,3910,0
|
|
20230707,163800,491613968000,3910,3910,3910,3910,0
|
|
20230707,163700,491613968000,3910,3910,3910,3910,0
|
|
20230707,163600,491613968000,3910,3910,3910,3910,0
|
|
20230707,163500,491613968000,3910,3910,3910,3910,0
|
|
20230707,163400,491613968000,3910,3910,3910,3910,0
|
|
20230707,163300,491613968000,3910,3910,3910,3910,896443
|
|
20230707,163200,491613968000,3910,3910,3910,3910,0
|
|
20230707,163100,491613968000,3910,3910,3910,3910,0
|
|
20230707,163000,491613968000,3910,3910,3910,3910,0
|
|
20230707,162900,491613968000,3910,3910,3910,3910,0
|
|
20230707,162800,491613968000,3910,3910,3910,3910,0
|
|
20230707,162700,491613968000,3910,3910,3910,3910,0
|
|
20230707,162600,491613968000,3910,3910,3910,3910,0
|
|
20230707,162500,491613968000,3910,3910,3910,3910,0
|
|
20230707,162400,491613968000,3910,3910,3910,3910,0
|
|
20230707,162300,491613968000,3910,3910,3910,3910,0
|
|
20230707,162200,491613968000,3910,3910,3910,3910,0
|
|
20230707,162100,491613968000,3910,3910,3910,3910,0
|
|
20230707,162000,491613968000,3910,3910,3910,3910,0
|
|
20230707,161900,491613968000,3910,3910,3910,3910,0
|
|
20230707,161800,491613968000,3910,3910,3910,3910,0
|
|
20230707,161700,491613968000,3910,3910,3910,3910,0
|
|
20230707,161600,491613968000,3910,3910,3910,3910,0
|
|
20230707,161500,491613968000,3910,3910,3910,3910,0
|
|
20230707,161400,491613968000,3910,3910,3910,3910,0
|
|
20230707,161300,491613968000,3910,3910,3910,3910,0
|
|
20230707,161200,491613968000,3910,3910,3910,3910,0
|
|
20230707,161100,491613968000,3910,3910,3910,3910,0
|
|
20230707,161000,491613968000,3910,3910,3910,3910,0
|
|
20230707,160900,491613968000,3910,3910,3910,3910,0
|
|
20230707,160800,491613968000,3910,3910,3910,3910,0
|
|
20230707,160700,491613968000,3910,3910,3910,3910,0
|
|
20230707,160600,491613968000,3910,3910,3910,3910,0
|
|
20230707,160500,491613968000,3910,3910,3910,3910,0
|
|
20230707,160400,491613968000,3910,3910,3910,3910,0
|
|
20230707,160300,491613968000,3910,3910,3910,3910,896443
|
|
20230707,160200,491613968000,3910,3910,3910,3910,0
|
|
20230707,160100,491613968000,3910,3910,3910,3910,0
|
|
20230707,160000,491613968000,3910,3910,3910,3910,0
|
|
20230707,155900,491613968000,3910,3910,3910,3910,0
|
|
20230707,155800,491613968000,3910,3910,3910,3910,0
|
|
20230707,155700,491613968000,3910,3910,3910,3910,0
|
|
20230707,155600,491613968000,3910,3910,3910,3910,0
|
|
20230707,155500,491613968000,3910,3910,3910,3910,0
|
|
20230707,155400,491613968000,3910,3910,3910,3910,0
|
|
20230707,155300,491613968000,3910,3910,3910,3910,0
|
|
20230707,155200,491613968000,3910,3910,3910,3910,0
|
|
20230707,155100,491613968000,3910,3910,3910,3910,0
|
|
20230707,155000,491613968000,3910,3910,3910,3910,0
|
|
20230707,154900,491613968000,3910,3910,3910,3910,0
|
|
20230707,154800,491613968000,3910,3910,3910,3910,0
|
|
20230707,154700,491613968000,3910,3910,3910,3910,0
|
|
20230707,154600,491613968000,3910,3910,3910,3910,0
|
|
20230707,154500,491613968000,3910,3910,3910,3910,0
|
|
20230707,154400,491613968000,3910,3910,3910,3910,0
|
|
20230707,154300,491613968000,3910,3910,3910,3910,0
|
|
20230707,154200,491613968000,3910,3910,3910,3910,0
|
|
20230707,154100,491613968000,3910,3910,3910,3910,0
|
|
20230707,154000,491613968000,3910,3910,3910,3910,0
|
|
20230707,153900,491613968000,3910,3910,3910,3910,0
|
|
20230707,153800,491613968000,3910,3910,3910,3910,0
|
|
20230707,153700,491613968000,3910,3910,3910,3910,0
|
|
20230707,153600,491613968000,3910,3910,3910,3910,0
|
|
20230707,153500,491613968000,3910,3910,3910,3910,0
|
|
20230707,153400,491613968000,3910,3910,3910,3910,0
|
|
20230707,153300,491613968000,3910,3910,3910,3910,896443
|
|
20230707,153200,491613968000,3910,3910,3910,3910,0
|
|
20230707,153100,491613968000,3910,3910,3910,3910,0
|
|
20230707,153000,491613968000,3910,3910,3910,3910,896443
|
|
20230707,152900,488108875870,3900,3900,3900,3900,0
|
|
20230707,152800,488108875870,3900,3900,3900,3900,0
|
|
20230707,152700,488108875870,3900,3900,3900,3900,0
|
|
20230707,152600,488108875870,3900,3900,3900,3900,0
|
|
20230707,152500,488108875870,3900,3900,3900,3900,0
|
|
20230707,152400,488108875870,3900,3900,3900,3900,0
|
|
20230707,152300,488108875870,3900,3900,3900,3900,0
|
|
20230707,152200,488108875870,3900,3900,3900,3900,0
|
|
20230707,152100,488108875870,3900,3900,3900,3900,0
|
|
20230707,152000,488108875870,3900,3900,3900,3900,0
|
|
20230707,151900,488108875870,3900,3915,3915,3900,284700
|
|
20230707,151800,486997245725,3910,3910,3915,3910,220487
|
|
20230707,151700,486134972925,3910,3905,3915,3900,197947
|
|
20230707,151600,485361339010,3910,3900,3915,3895,309788
|
|
20230707,151500,484152188565,3900,3910,3915,3900,270644
|
|
20230707,151400,483094797345,3910,3920,3925,3910,157530
|
|
20230707,151300,482477645785,3925,3915,3925,3910,256874
|
|
20230707,151200,481471151840,3915,3910,3920,3910,153228
|
|
20230707,151100,480871370595,3910,3925,3925,3900,419999
|
|
20230707,151000,479227453130,3920,3905,3930,3905,401287
|
|
20230707,150900,477654759740,3910,3900,3910,3895,233776
|
|
20230707,150800,476742301735,3900,3890,3905,3885,367499
|
|
20230707,150700,475310243890,3890,3890,3890,3880,102124
|
|
20230707,150600,474913427770,3890,3885,3890,3880,229369
|
|
20230707,150500,474022413835,3885,3880,3885,3875,170928
|
|
20230707,150400,473359147455,3880,3860,3880,3855,267347
|
|
20230707,150300,472325553115,3865,3865,3865,3850,203778
|
|
20230707,150200,471539352915,3860,3870,3870,3860,89502
|
|
20230707,150100,471193455030,3865,3875,3885,3865,198092
|
|
20230707,150000,470425491070,3875,3870,3880,3870,73355
|
|
20230707,145900,470141300850,3870,3865,3875,3865,89523
|
|
20230707,145800,469794870100,3865,3875,3875,3860,114493
|
|
20230707,145700,469352320605,3870,3860,3880,3855,348508
|
|
20230707,145600,468003237495,3860,3850,3870,3850,175082
|
|
20230707,145500,467327167875,3850,3850,3855,3840,246676
|
|
20230707,145400,466377852990,3850,3855,3860,3850,106976
|
|
20230707,145300,465965509150,3855,3860,3865,3850,161825
|
|
20230707,145200,465341533005,3855,3840,3865,3830,291093
|
|
20230707,145100,464221789820,3840,3840,3850,3835,209922
|
|
20230707,145000,463416009825,3835,3850,3855,3830,290339
|
|
20230707,144900,462301433470,3850,3835,3860,3830,283907
|
|
20230707,144800,461209222190,3840,3865,3870,3835,866186
|
|
20230707,144700,457878057540,3865,3865,3870,3860,151256
|
|
20230707,144600,457293618245,3865,3865,3875,3860,127134
|
|
20230707,144500,456802078035,3860,3875,3880,3855,337720
|
|
20230707,144400,455498130985,3880,3870,3880,3860,278619
|
|
20230707,144300,454419968905,3870,3890,3890,3865,274473
|
|
20230707,144200,453355824250,3885,3890,3895,3880,133264
|
|
20230707,144100,452837768615,3890,3895,3900,3880,168279
|
|
20230707,144000,452183089760,3900,3920,3920,3895,196438
|
|
20230707,143900,451415024035,3920,3915,3925,3910,305445
|
|
20230707,143800,450217864220,3915,3905,3915,3900,139143
|
|
20230707,143700,449674241370,3905,3890,3905,3890,78949
|
|
20230707,143600,449366645380,3890,3900,3905,3890,80055
|
|
20230707,143500,449054571045,3900,3900,3905,3880,254631
|
|
20230707,143400,448063198285,3905,3900,3905,3890,91696
|
|
20230707,143300,447705493605,3895,3920,3920,3895,225995
|
|
20230707,143200,446823086200,3920,3890,3925,3885,383774
|
|
20230707,143100,445323653935,3895,3890,3900,3885,163604
|
|
20230707,143000,444686582610,3890,3870,3890,3855,366219
|
|
20230707,142900,443270827090,3875,3885,3885,3870,121442
|
|
20230707,142800,442799890155,3880,3895,3900,3880,152007
|
|
20230707,142700,442208446065,3890,3860,3895,3855,363902
|
|
20230707,142600,440794956965,3865,3875,3875,3860,368522
|
|
20230707,142500,439371387240,3870,3885,3885,3865,205668
|
|
20230707,142400,438573931785,3885,3875,3885,3865,338359
|
|
20230707,142300,437262895545,3875,3895,3895,3875,317036
|
|
20230707,142200,436031281295,3890,3875,3895,3860,607392
|
|
20230707,142100,433677293095,3870,3900,3905,3870,807175
|
|
20230707,142000,430539728990,3905,3915,3920,3900,272383
|
|
20230707,141900,429475179205,3910,3915,3920,3905,316450
|
|
20230707,141800,428237999620,3915,3920,3925,3905,311408
|
|
20230707,141700,427019387035,3925,3940,3940,3920,165963
|
|
20230707,141600,426367584010,3940,3935,3950,3930,198525
|
|
20230707,141500,425585376885,3935,3925,3940,3920,110713
|
|
20230707,141400,425149956035,3935,3935,3935,3915,312652
|
|
20230707,141300,423923727600,3930,3930,3935,3925,145350
|
|
20230707,141200,423352658820,3935,3940,3945,3925,154762
|
|
20230707,141100,422743905340,3940,3945,3950,3925,240154
|
|
20230707,141000,421798955175,3945,3955,3960,3945,144744
|
|
20230707,140900,421227149380,3955,3940,3960,3940,144927
|
|
20230707,140800,420654174115,3940,3950,3955,3930,159455
|
|
20230707,140700,420025966420,3950,3965,3970,3930,280546
|
|
20230707,140600,418918085415,3970,3970,3985,3965,431790
|
|
20230707,140500,417201381435,3975,3965,3975,3955,319588
|
|
20230707,140400,415934307910,3960,3935,3965,3935,232187
|
|
20230707,140300,415016500940,3935,3920,3940,3915,150894
|
|
20230707,140200,414423575335,3915,3925,3925,3905,155352
|
|
20230707,140100,413815689245,3925,3920,3940,3915,195828
|
|
20230707,140000,413046269350,3915,3950,3950,3900,376463
|
|
20230707,135900,411570388510,3950,3945,3960,3940,324779
|
|
20230707,135800,410287595760,3940,3905,3945,3895,778145
|
|
20230707,135700,407235259815,3905,3930,3935,3900,970515
|
|
20230707,135600,403443364030,3930,3940,3945,3920,658405
|
|
20230707,135500,400855872855,3940,3965,3965,3940,424011
|
|
20230707,135400,399180258175,3965,3975,3980,3960,255641
|
|
20230707,135300,398164922375,3970,3985,3985,3970,191592
|
|
20230707,135200,397403180835,3980,3950,3995,3945,521199
|
|
20230707,135100,395336360345,3950,4000,4005,3950,699328
|
|
20230707,135000,392559783515,3995,4005,4020,3995,277860
|
|
20230707,134900,391446647685,4000,3985,4005,3980,171662
|
|
20230707,134800,390760987110,3985,3990,3990,3970,595104
|
|
20230707,134700,388393214395,3990,3995,4010,3985,324949
|
|
20230707,134600,387094405725,3995,4005,4010,3985,316298
|
|
20230707,134500,385831183930,4005,4035,4035,4005,396257
|
|
20230707,134400,384238633325,4030,4015,4035,4010,356944
|
|
20230707,134300,382803205435,4015,3990,4015,3980,443695
|
|
20230707,134200,381030759160,3995,3995,4005,3995,291525
|
|
20230707,134100,379864816220,4000,4005,4010,3985,602211
|
|
20230707,134000,377459106865,4005,4010,4020,4000,421567
|
|
20230707,133900,375769403670,4015,4010,4030,4005,339748
|
|
20230707,133800,374405653720,4010,4010,4030,4005,391867
|
|
20230707,133700,372831837350,4015,4060,4060,4005,1002493
|
|
20230707,133600,368794052215,4060,4050,4075,4045,1579092
|
|
20230707,133500,362387279040,4050,4025,4050,4020,1361217
|
|
20230707,133400,356897514685,4020,3990,4025,3985,790127
|
|
20230707,133300,353732486550,3985,4000,4000,3985,284932
|
|
20230707,133200,352595102460,4000,3980,4000,3975,468721
|
|
20230707,133100,350724745945,3980,3950,3980,3940,810093
|
|
20230707,133000,347518875945,3950,3985,3985,3950,718258
|
|
20230707,132900,344669674115,3980,3990,3990,3975,270687
|
|
20230707,132800,343592138805,3990,3985,3990,3965,376077
|
|
20230707,132700,342095901730,3985,3990,4010,3985,543864
|
|
20230707,132600,339921060425,3990,3995,4000,3965,660996
|
|
20230707,132500,337288074925,3995,4015,4015,3975,842664
|
|
20230707,132400,333924438840,4015,4005,4025,4000,681034
|
|
20230707,132300,331192839725,4005,4020,4025,4000,603588
|
|
20230707,132200,328772718405,4015,4015,4020,3985,1165143
|
|
20230707,132100,324106955615,4015,4035,4040,4000,931860
|
|
20230707,132000,320364715610,4040,4005,4045,4000,1621798
|
|
20230707,131900,313834029455,4005,3970,4020,3965,1331509
|
|
20230707,131800,308510120445,3965,3955,3970,3950,464618
|
|
20230707,131700,306670117510,3955,3930,3980,3925,825514
|
|
20230707,131600,303404830575,3930,3995,4015,3895,2185195
|
|
20230707,131500,294738090320,4000,3970,4000,3965,2176056
|
|
20230707,131400,286052044670,3970,3950,3985,3950,1995415
|
|
20230707,131300,278128058890,3950,3920,3950,3905,1225181
|
|
20230707,131200,273317102610,3920,3895,3920,3890,717004
|
|
20230707,131100,270517048730,3900,3875,3900,3870,598921
|
|
20230707,131000,268188816160,3875,3875,3880,3830,1248642
|
|
20230707,130900,263376353420,3875,3865,3885,3865,668931
|
|
20230707,130800,260784750545,3870,3885,3895,3855,1022813
|
|
20230707,130700,256826601380,3885,3915,3920,3885,882201
|
|
20230707,130600,253380673580,3920,3930,3950,3915,1689067
|
|
20230707,130500,246728673975,3930,3895,3935,3890,1279696
|
|
20230707,130400,241724000250,3895,3880,3895,3870,680388
|
|
20230707,130300,239082451485,3880,3890,3895,3865,1144677
|
|
20230707,130200,234637249300,3890,3830,3895,3830,1620188
|
|
20230707,130100,228364247335,3835,3835,3860,3825,1457361
|
|
20230707,130000,222762756035,3830,3830,3835,3825,432051
|
|
20230707,125900,221107895675,3825,3825,3825,3825,0
|
|
20230707,125800,221107895675,3825,3805,3825,3800,987416
|
|
20230707,125700,217339463270,3810,3790,3810,3785,528434
|
|
20230707,125600,215330983035,3790,3785,3790,3770,155414
|
|
20230707,125500,214743463335,3785,3790,3795,3780,184057
|
|
20230707,125400,214046465765,3795,3790,3795,3785,116777
|
|
20230707,125300,213603794500,3795,3790,3795,3785,168086
|
|
20230707,125200,212966768410,3790,3790,3790,3785,84736
|
|
20230707,125100,212645714140,3790,3785,3795,3780,172462
|
|
20230707,125000,211992114670,3785,3770,3800,3770,323576
|
|
20230707,124900,210767562100,3775,3770,3780,3765,97935
|
|
20230707,124800,210398267960,3770,3760,3775,3760,92557
|
|
20230707,124700,210049740480,3760,3770,3775,3755,283300
|
|
20230707,124600,208983449125,3775,3780,3780,3770,99579
|
|
20230707,124500,208607310220,3780,3775,3785,3770,96832
|
|
20230707,124400,208241483645,3775,3765,3780,3765,133144
|
|
20230707,124300,207739047930,3770,3775,3775,3760,321980
|
|
20230707,124200,206526524580,3775,3775,3780,3770,152326
|
|
20230707,124100,205951345315,3780,3780,3785,3765,238936
|
|
20230707,124000,205049518525,3775,3785,3790,3770,251927
|
|
20230707,123900,204097521670,3785,3800,3800,3765,506386
|
|
20230707,123800,202184206520,3795,3810,3810,3785,307620
|
|
20230707,123700,201017180310,3805,3795,3820,3790,646224
|
|
20230707,123600,198555110935,3795,3790,3800,3785,192388
|
|
20230707,123500,197825675770,3795,3805,3810,3790,388509
|
|
20230707,123400,196348342175,3810,3795,3810,3785,549503
|
|
20230707,123300,194263592270,3795,3785,3810,3780,635970
|
|
20230707,123200,191848439090,3780,3790,3790,3760,630750
|
|
20230707,123100,189469681610,3790,3805,3805,3765,782576
|
|
20230707,123000,186507804690,3800,3800,3825,3790,1929616
|
|
20230707,122900,179162586675,3795,3760,3800,3750,1322658
|
|
20230707,122800,174164358200,3760,3760,3760,3750,280495
|
|
20230707,122700,173110572730,3760,3740,3760,3725,518219
|
|
20230707,122600,171169709975,3740,3735,3745,3735,301736
|
|
20230707,122500,170041116480,3740,3735,3740,3725,186103
|
|
20230707,122400,169346193800,3730,3725,3735,3725,207794
|
|
20230707,122300,168571007850,3725,3710,3735,3705,231290
|
|
20230707,122200,167710256555,3705,3710,3715,3705,45231
|
|
20230707,122100,167542440605,3710,3695,3710,3695,63604
|
|
20230707,122000,167307110945,3700,3695,3700,3695,20314
|
|
20230707,121900,167231996970,3700,3695,3700,3690,37520
|
|
20230707,121800,167093383385,3690,3690,3695,3690,22938
|
|
20230707,121700,167008659555,3695,3690,3700,3690,20311
|
|
20230707,121600,166933644830,3695,3695,3695,3690,26545
|
|
20230707,121500,166835625235,3690,3700,3700,3690,31992
|
|
20230707,121400,166717440490,3700,3685,3700,3685,40681
|
|
20230707,121300,166567234750,3690,3685,3690,3680,36548
|
|
20230707,121200,166432559480,3680,3685,3690,3675,110720
|
|
20230707,121100,166025213955,3685,3695,3695,3685,74855
|
|
20230707,121000,165749165855,3690,3695,3700,3690,30265
|
|
20230707,120900,165637434865,3695,3695,3700,3690,43502
|
|
20230707,120800,165476742020,3695,3685,3695,3680,91082
|
|
20230707,120700,165141066305,3690,3695,3700,3680,195282
|
|
20230707,120600,164420721640,3695,3705,3710,3695,149457
|
|
20230707,120500,163867635650,3705,3710,3710,3700,40333
|
|
20230707,120400,163718180205,3710,3710,3715,3705,27620
|
|
20230707,120300,163615709985,3710,3710,3715,3710,16124
|
|
20230707,120200,163555885215,3715,3710,3715,3700,56481
|
|
20230707,120100,163346505350,3705,3710,3710,3705,38806
|
|
20230707,120000,163202659220,3705,3720,3730,3705,86723
|
|
20230707,115900,162880500020,3725,3715,3730,3715,88237
|
|
20230707,115800,162551925655,3720,3715,3720,3710,45351
|
|
20230707,115700,162383390715,3715,3715,3715,3705,28715
|
|
20230707,115600,162276793980,3710,3710,3715,3710,33869
|
|
20230707,115500,162151134975,3715,3700,3715,3700,39747
|
|
20230707,115400,162003881420,3700,3710,3710,3700,77741
|
|
20230707,115300,161715969405,3710,3710,3710,3705,43792
|
|
20230707,115200,161553643145,3705,3715,3715,3705,29629
|
|
20230707,115100,161443743380,3715,3715,3715,3710,29651
|
|
20230707,115000,161333646235,3715,3705,3715,3705,56075
|
|
20230707,114900,161125724540,3710,3710,3720,3705,56342
|
|
20230707,114800,160916700650,3710,3700,3710,3700,77688
|
|
20230707,114700,160628958550,3705,3720,3735,3700,326181
|
|
20230707,114600,159417409415,3725,3720,3725,3710,45424
|
|
20230707,114500,159248436470,3715,3710,3720,3710,34459
|
|
20230707,114400,159120457845,3710,3720,3720,3710,43038
|
|
20230707,114300,158960604325,3720,3720,3720,3710,30889
|
|
20230707,114200,158845834730,3715,3715,3720,3710,130678
|
|
20230707,114100,158360602175,3715,3720,3720,3715,57985
|
|
20230707,114000,158145032495,3720,3725,3725,3720,35174
|
|
20230707,113900,158014144130,3720,3735,3740,3720,65417
|
|
20230707,113800,157770116225,3735,3740,3745,3735,68954
|
|
20230707,113700,157512177850,3740,3735,3745,3735,77762
|
|
20230707,113600,157221458655,3735,3740,3740,3730,72642
|
|
20230707,113500,156950145025,3740,3745,3745,3725,134531
|
|
20230707,113400,156447307310,3745,3740,3745,3735,85682
|
|
20230707,113300,156126780645,3740,3735,3740,3730,92772
|
|
20230707,113200,155780073525,3730,3710,3730,3710,51212
|
|
20230707,113100,155589439820,3715,3725,3725,3710,74294
|
|
20230707,113000,155313238340,3720,3720,3725,3715,42198
|
|
20230707,112900,155156275490,3725,3710,3725,3710,52481
|
|
20230707,112800,154961292770,3710,3730,3735,3710,128327
|
|
20230707,112700,154483718455,3730,3715,3730,3715,50378
|
|
20230707,112600,154296105520,3715,3720,3725,3715,65250
|
|
20230707,112500,154053492080,3720,3725,3735,3720,141668
|
|
20230707,112400,153525783150,3720,3745,3750,3720,409308
|
|
20230707,112300,151997777935,3740,3735,3760,3735,256831
|
|
20230707,112200,151035393130,3735,3740,3745,3730,115305
|
|
20230707,112100,150604318650,3740,3755,3760,3735,257688
|
|
20230707,112000,149639153220,3755,3740,3770,3735,602008
|
|
20230707,111900,147379252315,3745,3745,3745,3725,206007
|
|
20230707,111800,146609506995,3745,3745,3750,3730,277459
|
|
20230707,111700,145571361910,3750,3730,3750,3725,705261
|
|
20230707,111600,142931245220,3735,3730,3740,3725,328588
|
|
20230707,111500,141704496695,3725,3700,3735,3695,279851
|
|
20230707,111400,140663172900,3705,3700,3705,3700,37031
|
|
20230707,111300,140526079250,3705,3705,3715,3700,84565
|
|
20230707,111200,140212687480,3705,3695,3705,3680,130291
|
|
20230707,111100,139731339680,3690,3695,3700,3690,91507
|
|
20230707,111000,139393473295,3700,3720,3720,3680,291975
|
|
20230707,110900,138314126855,3715,3720,3720,3705,59436
|
|
20230707,110800,138093494435,3720,3725,3725,3720,71501
|
|
20230707,110700,137827356315,3725,3720,3730,3715,133949
|
|
20230707,110600,137328822025,3725,3730,3735,3715,166369
|
|
20230707,110500,136708638875,3730,3710,3735,3705,267177
|
|
20230707,110400,135713514790,3705,3715,3715,3700,93289
|
|
20230707,110300,135367703190,3715,3705,3715,3705,63400
|
|
20230707,110200,135132393625,3705,3700,3710,3700,63312
|
|
20230707,110100,134897912435,3700,3705,3710,3700,62433
|
|
20230707,110000,134666767330,3705,3705,3710,3700,41759
|
|
20230707,105900,134512135825,3700,3705,3715,3700,56930
|
|
20230707,105800,134301077135,3705,3710,3715,3700,113932
|
|
20230707,105700,133878715345,3715,3735,3735,3705,159898
|
|
20230707,105600,133283944605,3735,3705,3740,3705,316058
|
|
20230707,105500,132106598730,3705,3695,3715,3695,60175
|
|
20230707,105400,131883565635,3695,3715,3715,3695,78230
|
|
20230707,105300,131593682480,3715,3715,3725,3710,159507
|
|
20230707,105200,131000533450,3715,3720,3720,3695,257279
|
|
20230707,105100,130046443420,3715,3705,3725,3700,244235
|
|
20230707,105000,129138441995,3705,3685,3720,3685,418996
|
|
20230707,104900,127586962820,3690,3660,3690,3660,235866
|
|
20230707,104800,126719704705,3665,3660,3665,3640,233903
|
|
20230707,104700,125865217900,3660,3650,3660,3650,86602
|
|
20230707,104600,125548558235,3650,3650,3660,3640,213675
|
|
20230707,104500,124768808435,3645,3655,3660,3640,389419
|
|
20230707,104400,123348089005,3655,3680,3690,3655,332843
|
|
20230707,104300,122127417290,3680,3670,3685,3665,187487
|
|
20230707,104200,121438553910,3675,3680,3680,3670,49976
|
|
20230707,104100,121254972770,3680,3675,3685,3665,132249
|
|
20230707,104000,120768876055,3670,3680,3685,3670,99973
|
|
20230707,103900,120401430205,3680,3680,3685,3675,93086
|
|
20230707,103800,120058962445,3680,3675,3685,3670,112363
|
|
20230707,103700,119646020685,3675,3680,3695,3675,163006
|
|
20230707,103600,119045043125,3685,3680,3685,3665,309966
|
|
20230707,103500,117906319680,3675,3680,3690,3670,224973
|
|
20230707,103400,117078543290,3680,3705,3710,3670,341905
|
|
20230707,103300,115818075215,3705,3695,3705,3685,226173
|
|
20230707,103200,114982653735,3690,3715,3715,3685,489659
|
|
20230707,103100,113171667255,3715,3715,3725,3710,134279
|
|
20230707,103000,112672731305,3715,3730,3730,3710,189927
|
|
20230707,102900,111966971635,3725,3725,3730,3710,188978
|
|
20230707,102800,111263987395,3720,3730,3735,3720,115606
|
|
20230707,102700,110833255255,3730,3740,3740,3720,142651
|
|
20230707,102600,110300817930,3740,3725,3740,3720,147367
|
|
20230707,102500,109750930050,3725,3710,3735,3705,288457
|
|
20230707,102400,108678248790,3710,3730,3735,3710,283380
|
|
20230707,102300,107623103765,3730,3735,3740,3720,299041
|
|
20230707,102200,106508821895,3735,3765,3775,3730,528365
|
|
20230707,102100,104524404440,3765,3735,3765,3735,330414
|
|
20230707,102000,103283547865,3740,3740,3750,3735,194522
|
|
20230707,101900,102555324680,3735,3735,3740,3710,402471
|
|
20230707,101800,101057010840,3730,3760,3765,3730,249238
|
|
20230707,101700,100122707720,3760,3730,3765,3730,394501
|
|
20230707,101600,98644719370,3730,3730,3735,3710,479374
|
|
20230707,101500,96860275880,3730,3740,3745,3725,533041
|
|
20230707,101400,94869204110,3740,3755,3755,3730,444838
|
|
20230707,101300,93205201115,3755,3745,3770,3745,469518
|
|
20230707,101200,91441482260,3745,3765,3770,3735,872269
|
|
20230707,101100,88170803075,3760,3765,3800,3760,1151639
|
|
20230707,101000,83815631905,3770,3755,3785,3750,937964
|
|
20230707,100900,80277583965,3760,3770,3780,3750,722668
|
|
20230707,100800,77557904150,3770,3735,3775,3735,820155
|
|
20230707,100700,74476079920,3735,3720,3765,3720,1376132
|
|
20230707,100600,69321777480,3720,3700,3730,3695,803515
|
|
20230707,100500,66339469100,3700,3700,3720,3680,1184388
|
|
20230707,100400,61957000085,3700,3675,3700,3670,1121849
|
|
20230707,100300,57819156240,3675,3660,3680,3655,564887
|
|
20230707,100200,55746838110,3660,3630,3660,3620,310547
|
|
20230707,100100,54615219925,3630,3625,3630,3625,65318
|
|
20230707,100000,54378363600,3630,3645,3645,3615,266154
|
|
20230707,095900,53413508185,3640,3655,3660,3635,135740
|
|
20230707,095800,52918719345,3655,3635,3655,3635,131807
|
|
20230707,095700,52438141030,3635,3645,3645,3625,162695
|
|
20230707,095600,51847126880,3645,3640,3650,3635,105036
|
|
20230707,095500,51464446915,3650,3640,3665,3640,480665
|
|
20230707,095400,49708452295,3645,3640,3645,3635,117332
|
|
20230707,095300,49281269560,3645,3640,3645,3630,100704
|
|
20230707,095200,48914674365,3640,3645,3655,3635,252445
|
|
20230707,095100,47994457600,3650,3650,3660,3620,366038
|
|
20230707,095000,46660885390,3645,3660,3670,3640,414420
|
|
20230707,094900,45145633025,3660,3625,3680,3625,1442335
|
|
20230707,094800,39872646510,3625,3605,3630,3605,141202
|
|
20230707,094700,39361370720,3610,3600,3610,3600,46901
|
|
20230707,094600,39192300570,3605,3605,3610,3600,47396
|
|
20230707,094500,39021515095,3610,3610,3610,3605,66639
|
|
20230707,094400,38781226360,3610,3615,3620,3605,57598
|
|
20230707,094300,38573153330,3615,3615,3615,3610,24778
|
|
20230707,094200,38483626955,3615,3605,3615,3605,36399
|
|
20230707,094100,38352332130,3605,3615,3615,3605,50078
|
|
20230707,094000,38171651160,3615,3625,3630,3610,129031
|
|
20230707,093900,37703970745,3625,3615,3625,3610,138711
|
|
20230707,093800,37201976685,3615,3610,3615,3605,52396
|
|
20230707,093700,37012853185,3610,3605,3610,3600,59735
|
|
20230707,093600,36797402860,3605,3585,3605,3580,152023
|
|
20230707,093500,36251118880,3580,3590,3590,3570,134304
|
|
20230707,093400,35770273245,3590,3580,3595,3575,87912
|
|
20230707,093300,35455002835,3575,3605,3610,3570,254474
|
|
20230707,093200,34542421200,3605,3600,3610,3600,61567
|
|
20230707,093100,34320537655,3600,3610,3615,3595,156945
|
|
20230707,093000,33755071205,3610,3600,3615,3600,82396
|
|
20230707,092900,33457857660,3600,3615,3620,3600,134224
|
|
20230707,092800,32973383770,3610,3615,3620,3610,67520
|
|
20230707,092700,32729305695,3615,3615,3620,3610,79398
|
|
20230707,092600,32442326690,3615,3630,3635,3615,131434
|
|
20230707,092500,31965746260,3630,3645,3645,3625,203000
|
|
20230707,092400,31227273220,3645,3595,3645,3590,389451
|
|
20230707,092300,29819034770,3600,3605,3615,3590,176305
|
|
20230707,092200,29184391030,3610,3610,3620,3605,196314
|
|
20230707,092100,28475546265,3610,3635,3635,3585,504604
|
|
20230707,092000,26655160330,3635,3625,3645,3625,208480
|
|
20230707,091900,25897604835,3625,3660,3660,3620,421304
|
|
20230707,091800,24363484615,3655,3665,3665,3645,334852
|
|
20230707,091700,23139764600,3665,3660,3670,3650,588471
|
|
20230707,091600,20986149715,3665,3645,3665,3630,721833
|
|
20230707,091500,18351290800,3645,3615,3645,3615,498257
|
|
20230707,091400,16542628835,3615,3615,3625,3600,289576
|
|
20230707,091300,15495433910,3610,3640,3650,3585,855641
|
|
20230707,091200,12390259320,3640,3570,3640,3565,973577
|
|
20230707,091100,8877877275,3570,3550,3570,3530,171108
|
|
20230707,091000,8271591955,3550,3565,3565,3540,167936
|
|
20230707,090900,7674772980,3560,3570,3575,3555,118730
|
|
20230707,090800,7251976895,3570,3560,3585,3560,209404
|
|
20230707,090700,6503233575,3565,3560,3565,3555,129363
|
|
20230707,090600,6042605590,3555,3555,3565,3550,107384
|
|
20230707,090500,5660564175,3560,3560,3570,3540,223662
|
|
20230707,090400,4864694625,3560,3540,3565,3530,233194
|
|
20230707,090300,4037186190,3530,3525,3545,3525,126780
|
|
20230707,090200,3588724240,3525,3550,3555,3505,208012
|
|
20230707,090100,2853210645,3545,3530,3570,3530,331429
|
|
20230707,090000,1677259785,3530,3480,3540,3475,464854
|