595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,185200,186791226165,3640,3640,3640,3640,344365
|
|
20230713,185100,186791226165,3640,3640,3640,3640,0
|
|
20230713,185000,186791226165,3640,3640,3640,3640,0
|
|
20230713,184900,186791226165,3640,3640,3640,3640,0
|
|
20230713,184800,186791226165,3640,3640,3640,3640,0
|
|
20230713,184700,186791226165,3640,3640,3640,3640,0
|
|
20230713,184600,186791226165,3640,3640,3640,3640,0
|
|
20230713,184500,186791226165,3640,3640,3640,3640,0
|
|
20230713,184400,186791226165,3640,3640,3640,3640,0
|
|
20230713,184300,186791226165,3640,3640,3640,3640,0
|
|
20230713,184200,186791226165,3640,3640,3640,3640,0
|
|
20230713,184100,186791226165,3640,3640,3640,3640,0
|
|
20230713,184000,186791226165,3640,3640,3640,3640,0
|
|
20230713,183900,186791226165,3640,3640,3640,3640,0
|
|
20230713,183800,186791226165,3640,3640,3640,3640,0
|
|
20230713,183700,186791226165,3640,3640,3640,3640,0
|
|
20230713,183600,186791226165,3640,3640,3640,3640,0
|
|
20230713,183500,186791226165,3640,3640,3640,3640,0
|
|
20230713,183400,186791226165,3640,3640,3640,3640,0
|
|
20230713,183300,186791226165,3640,3640,3640,3640,0
|
|
20230713,183200,186791226165,3640,3640,3640,3640,0
|
|
20230713,183100,186791226165,3640,3640,3640,3640,0
|
|
20230713,183000,186791226165,3640,3640,3640,3640,0
|
|
20230713,182900,186791226165,3640,3640,3640,3640,0
|
|
20230713,182800,186791226165,3640,3640,3640,3640,0
|
|
20230713,182700,186791226165,3640,3640,3640,3640,0
|
|
20230713,182600,186791226165,3640,3640,3640,3640,0
|
|
20230713,182500,186791226165,3640,3640,3640,3640,0
|
|
20230713,182400,186791226165,3640,3640,3640,3640,0
|
|
20230713,182300,186791226165,3640,3640,3640,3640,0
|
|
20230713,182200,186791226165,3640,3640,3640,3640,344365
|
|
20230713,182100,186791226165,3640,3640,3640,3640,0
|
|
20230713,182000,186791226165,3640,3640,3640,3640,0
|
|
20230713,181900,186791226165,3640,3640,3640,3640,0
|
|
20230713,181800,186791226165,3640,3640,3640,3640,0
|
|
20230713,181700,186791226165,3640,3640,3640,3640,0
|
|
20230713,181600,186791226165,3640,3640,3640,3640,0
|
|
20230713,181500,186791226165,3640,3640,3640,3640,0
|
|
20230713,181400,186791226165,3640,3640,3640,3640,0
|
|
20230713,181300,186791226165,3640,3640,3640,3640,0
|
|
20230713,181200,186791226165,3640,3640,3640,3640,0
|
|
20230713,181100,186791226165,3640,3640,3640,3640,0
|
|
20230713,181000,186791226165,3640,3640,3640,3640,0
|
|
20230713,180900,186791226165,3640,3640,3640,3640,0
|
|
20230713,180800,186791226165,3640,3640,3640,3640,0
|
|
20230713,180700,186791226165,3640,3640,3640,3640,0
|
|
20230713,180600,186791226165,3640,3640,3640,3640,0
|
|
20230713,180500,186791226165,3640,3640,3640,3640,0
|
|
20230713,180400,186791226165,3640,3640,3640,3640,0
|
|
20230713,180300,186791226165,3640,3640,3640,3640,0
|
|
20230713,180200,186791226165,3640,3640,3640,3640,0
|
|
20230713,180100,186791226165,3640,3640,3640,3640,0
|
|
20230713,180000,186791226165,3640,3640,3640,3640,0
|
|
20230713,175900,186791226165,3640,3640,3640,3640,0
|
|
20230713,175800,186791226165,3640,3640,3640,3640,0
|
|
20230713,175700,186791226165,3640,3640,3640,3640,0
|
|
20230713,175600,186791226165,3640,3640,3640,3640,0
|
|
20230713,175500,186791226165,3640,3640,3640,3640,0
|
|
20230713,175400,186791226165,3640,3640,3640,3640,0
|
|
20230713,175300,186791226165,3640,3640,3640,3640,0
|
|
20230713,175200,186791226165,3640,3640,3640,3640,344365
|
|
20230713,175100,186791226165,3640,3640,3640,3640,0
|
|
20230713,175000,186791226165,3640,3640,3640,3640,0
|
|
20230713,174900,186791226165,3640,3640,3640,3640,0
|
|
20230713,174800,186791226165,3640,3640,3640,3640,0
|
|
20230713,174700,186791226165,3640,3640,3640,3640,0
|
|
20230713,174600,186791226165,3640,3640,3640,3640,0
|
|
20230713,174500,186791226165,3640,3640,3640,3640,0
|
|
20230713,174400,186791226165,3640,3640,3640,3640,0
|
|
20230713,174300,186791226165,3640,3640,3640,3640,0
|
|
20230713,174200,186791226165,3640,3640,3640,3640,0
|
|
20230713,174100,186791226165,3640,3640,3640,3640,0
|
|
20230713,174000,186791226165,3640,3640,3640,3640,0
|
|
20230713,173900,186791226165,3640,3640,3640,3640,0
|
|
20230713,173800,186791226165,3640,3640,3640,3640,0
|
|
20230713,173700,186791226165,3640,3640,3640,3640,0
|
|
20230713,173600,186791226165,3640,3640,3640,3640,0
|
|
20230713,173500,186791226165,3640,3640,3640,3640,0
|
|
20230713,173400,186791226165,3640,3640,3640,3640,0
|
|
20230713,173300,186791226165,3640,3640,3640,3640,0
|
|
20230713,173200,186791226165,3640,3640,3640,3640,0
|
|
20230713,173100,186791226165,3640,3640,3640,3640,0
|
|
20230713,173000,186791226165,3640,3640,3640,3640,0
|
|
20230713,172900,186791226165,3640,3640,3640,3640,0
|
|
20230713,172800,186791226165,3640,3640,3640,3640,0
|
|
20230713,172700,186791226165,3640,3640,3640,3640,0
|
|
20230713,172600,186791226165,3640,3640,3640,3640,0
|
|
20230713,172500,186791226165,3640,3640,3640,3640,0
|
|
20230713,172400,186791226165,3640,3640,3640,3640,0
|
|
20230713,172300,186791226165,3640,3640,3640,3640,0
|
|
20230713,172200,186791226165,3640,3640,3640,3640,344365
|
|
20230713,172100,186791226165,3640,3640,3640,3640,0
|
|
20230713,172000,186791226165,3640,3640,3640,3640,0
|
|
20230713,171900,186791226165,3640,3640,3640,3640,0
|
|
20230713,171800,186791226165,3640,3640,3640,3640,0
|
|
20230713,171700,186791226165,3640,3640,3640,3640,0
|
|
20230713,171600,186791226165,3640,3640,3640,3640,0
|
|
20230713,171500,186791226165,3640,3640,3640,3640,0
|
|
20230713,171400,186791226165,3640,3640,3640,3640,0
|
|
20230713,171300,186791226165,3640,3640,3640,3640,0
|
|
20230713,171200,186791226165,3640,3640,3640,3640,0
|
|
20230713,171100,186791226165,3640,3640,3640,3640,0
|
|
20230713,171000,186791226165,3640,3640,3640,3640,0
|
|
20230713,170900,186791226165,3640,3640,3640,3640,0
|
|
20230713,170800,186791226165,3640,3640,3640,3640,0
|
|
20230713,170700,186791226165,3640,3640,3640,3640,0
|
|
20230713,170600,186791226165,3640,3640,3640,3640,0
|
|
20230713,170500,186791226165,3640,3640,3640,3640,0
|
|
20230713,170400,186791226165,3640,3640,3640,3640,0
|
|
20230713,170300,186791226165,3640,3640,3640,3640,0
|
|
20230713,170200,186791226165,3640,3640,3640,3640,0
|
|
20230713,170100,186791226165,3640,3640,3640,3640,0
|
|
20230713,170000,186791226165,3640,3640,3640,3640,0
|
|
20230713,165900,186791226165,3640,3640,3640,3640,0
|
|
20230713,165800,186791226165,3640,3640,3640,3640,0
|
|
20230713,165700,186791226165,3640,3640,3640,3640,0
|
|
20230713,165600,186791226165,3640,3640,3640,3640,0
|
|
20230713,165500,186791226165,3640,3640,3640,3640,0
|
|
20230713,165400,186791226165,3640,3640,3640,3640,0
|
|
20230713,165300,186791226165,3640,3640,3640,3640,0
|
|
20230713,165200,186791226165,3640,3640,3640,3640,344365
|
|
20230713,165100,186791226165,3640,3640,3640,3640,0
|
|
20230713,165000,186791226165,3640,3640,3640,3640,0
|
|
20230713,164900,186791226165,3640,3640,3640,3640,0
|
|
20230713,164800,186791226165,3640,3640,3640,3640,0
|
|
20230713,164700,186791226165,3640,3640,3640,3640,0
|
|
20230713,164600,186791226165,3640,3640,3640,3640,0
|
|
20230713,164500,186791226165,3640,3640,3640,3640,0
|
|
20230713,164400,186791226165,3640,3640,3640,3640,0
|
|
20230713,164300,186791226165,3640,3640,3640,3640,0
|
|
20230713,164200,186791226165,3640,3640,3640,3640,0
|
|
20230713,164100,186791226165,3640,3640,3640,3640,0
|
|
20230713,164000,186791226165,3640,3640,3640,3640,0
|
|
20230713,163900,186791226165,3640,3640,3640,3640,0
|
|
20230713,163800,186791226165,3640,3640,3640,3640,0
|
|
20230713,163700,186791226165,3640,3640,3640,3640,0
|
|
20230713,163600,186791226165,3640,3640,3640,3640,0
|
|
20230713,163500,186791226165,3640,3640,3640,3640,0
|
|
20230713,163400,186791226165,3640,3640,3640,3640,0
|
|
20230713,163300,186791226165,3640,3640,3640,3640,0
|
|
20230713,163200,186791226165,3640,3640,3640,3640,0
|
|
20230713,163100,186791226165,3640,3640,3640,3640,0
|
|
20230713,163000,186791226165,3640,3640,3640,3640,0
|
|
20230713,162900,186791226165,3640,3640,3640,3640,0
|
|
20230713,162800,186791226165,3640,3640,3640,3640,0
|
|
20230713,162700,186791226165,3640,3640,3640,3640,0
|
|
20230713,162600,186791226165,3640,3640,3640,3640,0
|
|
20230713,162500,186791226165,3640,3640,3640,3640,0
|
|
20230713,162400,186791226165,3640,3640,3640,3640,0
|
|
20230713,162300,186791226165,3640,3640,3640,3640,0
|
|
20230713,162200,186791226165,3640,3640,3640,3640,344365
|
|
20230713,162100,186791226165,3640,3640,3640,3640,0
|
|
20230713,162000,186791226165,3640,3640,3640,3640,0
|
|
20230713,161900,186791226165,3640,3640,3640,3640,0
|
|
20230713,161800,186791226165,3640,3640,3640,3640,0
|
|
20230713,161700,186791226165,3640,3640,3640,3640,0
|
|
20230713,161600,186791226165,3640,3640,3640,3640,0
|
|
20230713,161500,186791226165,3640,3640,3640,3640,0
|
|
20230713,161400,186791226165,3640,3640,3640,3640,0
|
|
20230713,161300,186791226165,3640,3640,3640,3640,0
|
|
20230713,161200,186791226165,3640,3640,3640,3640,0
|
|
20230713,161100,186791226165,3640,3640,3640,3640,0
|
|
20230713,161000,186791226165,3640,3640,3640,3640,0
|
|
20230713,160900,186791226165,3640,3640,3640,3640,0
|
|
20230713,160800,186791226165,3640,3640,3640,3640,0
|
|
20230713,160700,186791226165,3640,3640,3640,3640,0
|
|
20230713,160600,186791226165,3640,3640,3640,3640,0
|
|
20230713,160500,186791226165,3640,3640,3640,3640,0
|
|
20230713,160400,186791226165,3640,3640,3640,3640,0
|
|
20230713,160300,186791226165,3640,3640,3640,3640,0
|
|
20230713,160200,186791226165,3640,3640,3640,3640,0
|
|
20230713,160100,186791226165,3640,3640,3640,3640,0
|
|
20230713,160000,186791226165,3640,3640,3640,3640,0
|
|
20230713,155900,186791226165,3640,3640,3640,3640,0
|
|
20230713,155800,186791226165,3640,3640,3640,3640,0
|
|
20230713,155700,186791226165,3640,3640,3640,3640,0
|
|
20230713,155600,186791226165,3640,3640,3640,3640,0
|
|
20230713,155500,186791226165,3640,3640,3640,3640,0
|
|
20230713,155400,186791226165,3640,3640,3640,3640,0
|
|
20230713,155300,186791226165,3640,3640,3640,3640,0
|
|
20230713,155200,186791226165,3640,3640,3640,3640,344365
|
|
20230713,155100,186791226165,3640,3640,3640,3640,0
|
|
20230713,155000,186791226165,3640,3640,3640,3640,0
|
|
20230713,154900,186791226165,3640,3640,3640,3640,0
|
|
20230713,154800,186791226165,3640,3640,3640,3640,0
|
|
20230713,154700,186791226165,3640,3640,3640,3640,0
|
|
20230713,154600,186791226165,3640,3640,3640,3640,0
|
|
20230713,154500,186791226165,3640,3640,3640,3640,0
|
|
20230713,154400,186791226165,3640,3640,3640,3640,0
|
|
20230713,154300,186791226165,3640,3640,3640,3640,0
|
|
20230713,154200,186791226165,3640,3640,3640,3640,0
|
|
20230713,154100,186791226165,3640,3640,3640,3640,0
|
|
20230713,154000,186791226165,3640,3640,3640,3640,0
|
|
20230713,153900,186791226165,3640,3640,3640,3640,0
|
|
20230713,153800,186791226165,3640,3640,3640,3640,0
|
|
20230713,153700,186791226165,3640,3640,3640,3640,0
|
|
20230713,153600,186791226165,3640,3640,3640,3640,0
|
|
20230713,153500,186791226165,3640,3640,3640,3640,0
|
|
20230713,153400,186791226165,3640,3640,3640,3640,0
|
|
20230713,153300,186791226165,3640,3640,3640,3640,0
|
|
20230713,153200,186791226165,3640,3640,3640,3640,0
|
|
20230713,153100,186791226165,3640,3640,3640,3640,0
|
|
20230713,153000,186791226165,3640,3640,3640,3640,344365
|
|
20230713,152900,185537737565,3630,3630,3630,3630,0
|
|
20230713,152800,185537737565,3630,3630,3630,3630,0
|
|
20230713,152700,185537737565,3630,3630,3630,3630,0
|
|
20230713,152600,185537737565,3630,3630,3630,3630,0
|
|
20230713,152500,185537737565,3630,3630,3630,3630,0
|
|
20230713,152400,185537737565,3630,3630,3630,3630,0
|
|
20230713,152300,185537737565,3630,3630,3630,3630,0
|
|
20230713,152200,185537737565,3630,3630,3630,3630,0
|
|
20230713,152100,185537737565,3630,3630,3630,3630,0
|
|
20230713,152000,185537737565,3630,3630,3630,3630,0
|
|
20230713,151900,185537737565,3630,3630,3640,3620,326043
|
|
20230713,151800,184354948465,3635,3635,3650,3625,165356
|
|
20230713,151700,183753566325,3635,3630,3640,3625,51771
|
|
20230713,151600,183565597805,3625,3630,3630,3620,57477
|
|
20230713,151500,183357201255,3630,3625,3635,3615,66866
|
|
20230713,151400,183114826250,3635,3660,3665,3615,125464
|
|
20230713,151300,182657917550,3665,3660,3670,3655,73238
|
|
20230713,151200,182389694545,3660,3640,3665,3640,129848
|
|
20230713,151100,181915249945,3645,3640,3645,3635,14980
|
|
20230713,151000,181860731775,3640,3630,3645,3630,92489
|
|
20230713,150900,181524355545,3630,3630,3635,3625,55581
|
|
20230713,150800,181322632665,3630,3625,3635,3615,40510
|
|
20230713,150700,181175797600,3625,3630,3635,3615,46734
|
|
20230713,150600,181006450460,3630,3630,3635,3615,105940
|
|
20230713,150500,180622609825,3630,3640,3645,3630,36479
|
|
20230713,150400,180489870140,3640,3650,3655,3620,65215
|
|
20230713,150300,180252426400,3655,3625,3655,3620,202089
|
|
20230713,150200,179516756640,3630,3615,3630,3610,72621
|
|
20230713,150100,179253691270,3615,3620,3625,3605,126264
|
|
20230713,150000,178797777795,3625,3620,3625,3615,20821
|
|
20230713,145900,178722379115,3620,3600,3625,3600,37160
|
|
20230713,145800,178588172560,3605,3615,3615,3595,87477
|
|
20230713,145700,178272818300,3620,3625,3630,3615,46095
|
|
20230713,145600,178105898830,3625,3625,3630,3620,55975
|
|
20230713,145500,177902940635,3630,3610,3630,3605,161530
|
|
20230713,145400,177318152715,3605,3610,3610,3605,25325
|
|
20230713,145300,177226795725,3610,3610,3610,3605,29104
|
|
20230713,145200,177121840125,3610,3605,3610,3595,40120
|
|
20230713,145100,176977233450,3600,3590,3605,3590,34489
|
|
20230713,145000,176853095930,3595,3590,3595,3585,27731
|
|
20230713,144900,176753534995,3585,3580,3590,3575,29714
|
|
20230713,144800,176647048535,3585,3585,3590,3570,49784
|
|
20230713,144700,176468763600,3585,3565,3585,3565,41695
|
|
20230713,144600,176319556875,3570,3555,3575,3555,19676
|
|
20230713,144500,176249416055,3550,3545,3555,3540,36321
|
|
20230713,144400,176120563365,3540,3555,3555,3540,89877
|
|
20230713,144300,175801960885,3550,3560,3580,3550,37130
|
|
20230713,144200,175669588200,3565,3575,3575,3550,37164
|
|
20230713,144100,175537219950,3570,3580,3580,3565,30231
|
|
20230713,144000,175429233140,3575,3575,3585,3560,75887
|
|
20230713,143900,175158212960,3570,3560,3575,3555,26662
|
|
20230713,143800,175063112075,3555,3550,3565,3540,48885
|
|
20230713,143700,174889545120,3545,3540,3560,3535,65863
|
|
20230713,143600,174655699780,3535,3580,3580,3515,402580
|
|
20230713,143500,173226161135,3580,3575,3590,3575,96341
|
|
20230713,143400,172881275435,3580,3590,3595,3575,158747
|
|
20230713,143300,172312671445,3585,3600,3600,3585,53937
|
|
20230713,143200,172119035420,3600,3595,3600,3590,22006
|
|
20230713,143100,172039924260,3585,3595,3600,3585,67517
|
|
20230713,143000,171797352600,3595,3600,3600,3595,14024
|
|
20230713,142900,171746888255,3600,3605,3610,3595,15697
|
|
20230713,142800,171690359450,3595,3605,3615,3595,20819
|
|
20230713,142700,171615400835,3595,3600,3605,3595,17390
|
|
20230713,142600,171552850050,3600,3600,3605,3595,28525
|
|
20230713,142500,171450161510,3610,3610,3610,3600,14067
|
|
20230713,142400,171399495710,3610,3615,3620,3600,65218
|
|
20230713,142300,171163942805,3620,3610,3620,3610,39018
|
|
20230713,142200,171022813325,3610,3610,3620,3610,7276
|
|
20230713,142100,170996524130,3610,3605,3615,3600,46913
|
|
20230713,142000,170827315860,3600,3600,3605,3595,8355
|
|
20230713,141900,170797238240,3595,3595,3600,3590,27669
|
|
20230713,141800,170697846410,3595,3590,3600,3590,35112
|
|
20230713,141700,170571680740,3590,3590,3595,3585,32345
|
|
20230713,141600,170455588375,3585,3590,3595,3585,30335
|
|
20230713,141500,170346737705,3590,3595,3595,3585,21486
|
|
20230713,141400,170269610600,3590,3595,3600,3590,45394
|
|
20230713,141300,170106550090,3600,3605,3610,3595,78200
|
|
20230713,141200,169824994220,3610,3610,3615,3605,21490
|
|
20230713,141100,169747424565,3605,3615,3620,3605,45821
|
|
20230713,141000,169582055195,3615,3625,3625,3610,10256
|
|
20230713,140900,169544965685,3625,3630,3630,3610,39407
|
|
20230713,140800,169402296220,3630,3625,3630,3625,16074
|
|
20230713,140700,169344005370,3620,3620,3625,3615,33499
|
|
20230713,140600,169222745775,3615,3610,3620,3610,16290
|
|
20230713,140500,169163857375,3610,3615,3620,3610,6796
|
|
20230713,140400,169139295495,3615,3610,3615,3605,22582
|
|
20230713,140300,169057705570,3605,3610,3610,3605,38281
|
|
20230713,140200,168919653705,3610,3610,3610,3605,26793
|
|
20230713,140100,168823028440,3615,3620,3630,3610,59217
|
|
20230713,140000,168609023885,3625,3630,3635,3620,10747
|
|
20230713,135900,168570053825,3625,3635,3635,3620,9531
|
|
20230713,135800,168535508370,3620,3635,3645,3620,53093
|
|
20230713,135700,168342235075,3635,3625,3640,3620,28855
|
|
20230713,135600,168237586665,3625,3610,3625,3610,33468
|
|
20230713,135500,168116551895,3615,3615,3615,3610,10066
|
|
20230713,135400,168080195100,3615,3615,3620,3610,9366
|
|
20230713,135300,168046326370,3615,3620,3620,3605,11790
|
|
20230713,135200,168003751895,3620,3615,3620,3610,19985
|
|
20230713,135100,167931483880,3615,3615,3620,3610,15881
|
|
20230713,135000,167874034205,3615,3605,3615,3595,13231
|
|
20230713,134900,167826382505,3600,3590,3610,3585,31018
|
|
20230713,134800,167714873410,3585,3585,3590,3580,23764
|
|
20230713,134700,167629671935,3590,3595,3595,3585,13840
|
|
20230713,134600,167580000120,3595,3585,3595,3585,17119
|
|
20230713,134500,167518563190,3585,3595,3595,3580,61171
|
|
20230713,134400,167299239145,3590,3610,3615,3590,159770
|
|
20230713,134300,166723953360,3610,3610,3615,3610,23807
|
|
20230713,134200,166638005440,3610,3610,3615,3610,9655
|
|
20230713,134100,166603115730,3615,3610,3615,3605,26549
|
|
20230713,134000,166507247380,3610,3620,3620,3610,20414
|
|
20230713,133900,166433494295,3620,3610,3620,3610,17775
|
|
20230713,133800,166369261000,3615,3605,3615,3605,45629
|
|
20230713,133700,166204716615,3605,3620,3620,3605,57249
|
|
20230713,133600,165998048725,3615,3615,3620,3610,19826
|
|
20230713,133500,165926400805,3610,3620,3620,3610,44964
|
|
20230713,133400,165763894000,3620,3630,3640,3620,32720
|
|
20230713,133300,165645289885,3635,3650,3650,3635,28339
|
|
20230713,133200,165542095805,3650,3640,3650,3640,20862
|
|
20230713,133100,165466063460,3640,3640,3645,3640,12080
|
|
20230713,133000,165422064365,3645,3640,3645,3635,37986
|
|
20230713,132900,165283823830,3635,3635,3640,3630,13756
|
|
20230713,132800,165233845210,3630,3635,3640,3630,7945
|
|
20230713,132700,165204963175,3640,3640,3640,3630,25351
|
|
20230713,132600,165112882650,3635,3640,3640,3635,15477
|
|
20230713,132500,165056597885,3640,3630,3640,3630,35452
|
|
20230713,132400,164927676045,3635,3630,3635,3625,17210
|
|
20230713,132300,164865208800,3635,3630,3635,3625,12498
|
|
20230713,132200,164819844430,3630,3640,3640,3625,10020
|
|
20230713,132100,164783463230,3625,3635,3640,3625,70615
|
|
20230713,132000,164527237700,3630,3635,3645,3630,43952
|
|
20230713,131900,164367402740,3645,3635,3645,3635,25520
|
|
20230713,131800,164274560475,3640,3645,3650,3635,38346
|
|
20230713,131700,164134890020,3645,3650,3650,3640,35082
|
|
20230713,131600,164007053955,3650,3650,3655,3645,16763
|
|
20230713,131500,163945849100,3655,3650,3655,3645,23470
|
|
20230713,131400,163860158770,3650,3640,3655,3640,25676
|
|
20230713,131300,163766593265,3650,3665,3670,3640,54247
|
|
20230713,131200,163568219000,3665,3655,3665,3650,33687
|
|
20230713,131100,163444904365,3655,3645,3655,3635,59243
|
|
20230713,131000,163228953725,3635,3665,3665,3635,144892
|
|
20230713,130900,162700356170,3665,3665,3675,3660,65514
|
|
20230713,130800,162460193445,3665,3690,3690,3660,130410
|
|
20230713,130700,161980681790,3685,3695,3700,3680,186727
|
|
20230713,130600,161291226880,3695,3685,3700,3680,175771
|
|
20230713,130500,160642147360,3685,3655,3685,3655,239881
|
|
20230713,130400,159760911420,3660,3660,3675,3655,152767
|
|
20230713,130300,159201342800,3655,3645,3655,3645,114949
|
|
20230713,130200,158781605990,3645,3630,3645,3625,60240
|
|
20230713,130100,158562411170,3630,3625,3635,3625,41982
|
|
20230713,130000,158410029655,3625,3625,3635,3620,37652
|
|
20230713,125900,158273394840,3625,3620,3630,3615,31502
|
|
20230713,125800,158159293435,3620,3620,3625,3615,17028
|
|
20230713,125700,158097639315,3620,3610,3625,3600,51159
|
|
20230713,125600,157912795415,3605,3610,3615,3605,13757
|
|
20230713,125500,157863131325,3615,3610,3615,3610,11684
|
|
20230713,125400,157820943310,3615,3610,3615,3610,12541
|
|
20230713,125300,157775616985,3610,3610,3615,3600,31574
|
|
20230713,125200,157661809475,3610,3610,3620,3610,13220
|
|
20230713,125100,157614077305,3620,3635,3635,3610,17061
|
|
20230713,125000,157552278055,3635,3600,3635,3600,102377
|
|
20230713,124900,157181614450,3600,3600,3600,3590,13276
|
|
20230713,124800,157133850570,3595,3590,3595,3585,47917
|
|
20230713,124700,156961715480,3590,3605,3605,3590,33122
|
|
20230713,124600,156842577180,3610,3610,3615,3600,12921
|
|
20230713,124500,156795935890,3615,3610,3615,3605,14799
|
|
20230713,124400,156742496955,3610,3615,3620,3605,24739
|
|
20230713,124300,156653159875,3615,3615,3620,3610,14334
|
|
20230713,124200,156601331185,3610,3625,3635,3610,50580
|
|
20230713,124100,156417994495,3620,3610,3625,3605,32990
|
|
20230713,124000,156298725615,3615,3590,3615,3590,42427
|
|
20230713,123900,156145772045,3585,3590,3600,3585,15428
|
|
20230713,123800,156090393270,3585,3590,3595,3585,13209
|
|
20230713,123700,156043017280,3590,3590,3590,3585,10332
|
|
20230713,123600,156005950120,3590,3590,3590,3585,8009
|
|
20230713,123500,155977209755,3590,3595,3595,3585,38682
|
|
20230713,123400,155838305475,3590,3590,3600,3585,20737
|
|
20230713,123300,155763749005,3590,3595,3610,3590,26816
|
|
20230713,123200,155667209610,3590,3575,3590,3570,19015
|
|
20230713,123100,155599049090,3570,3570,3575,3560,56120
|
|
20230713,123000,155398985900,3565,3580,3590,3560,50089
|
|
20230713,122900,155220095220,3580,3595,3595,3575,58328
|
|
20230713,122800,155011104455,3595,3590,3600,3590,19750
|
|
20230713,122700,154940181465,3590,3590,3600,3585,27004
|
|
20230713,122600,154843274865,3590,3605,3605,3590,13619
|
|
20230713,122500,154794309130,3605,3615,3620,3580,70416
|
|
20230713,122400,154540921890,3620,3620,3625,3615,41062
|
|
20230713,122300,154392375605,3615,3630,3630,3615,24731
|
|
20230713,122200,154302841930,3630,3620,3630,3610,59338
|
|
20230713,122100,154087930775,3620,3615,3625,3610,32112
|
|
20230713,122000,153971745865,3615,3590,3620,3590,40986
|
|
20230713,121900,153824068220,3590,3585,3595,3580,5907
|
|
20230713,121800,153802879690,3585,3590,3595,3580,21761
|
|
20230713,121700,153724787495,3590,3590,3595,3585,26515
|
|
20230713,121600,153629596845,3595,3590,3600,3585,13713
|
|
20230713,121500,153580348900,3590,3590,3600,3585,8854
|
|
20230713,121400,153548552205,3600,3600,3605,3585,19490
|
|
20230713,121300,153478499395,3600,3600,3600,3595,16568
|
|
20230713,121200,153418863880,3600,3590,3605,3585,17392
|
|
20230713,121100,153356285000,3585,3600,3600,3585,46239
|
|
20230713,121000,153189931830,3600,3585,3610,3585,37049
|
|
20230713,120900,153056645970,3590,3580,3590,3580,8204
|
|
20230713,120800,153027220725,3575,3580,3585,3575,27302
|
|
20230713,120700,152929528195,3580,3595,3595,3580,21039
|
|
20230713,120600,152854053565,3590,3585,3600,3580,27071
|
|
20230713,120500,152756806540,3590,3575,3590,3570,13853
|
|
20230713,120400,152707260055,3570,3585,3590,3550,79048
|
|
20230713,120300,152425151435,3590,3605,3605,3585,58649
|
|
20230713,120200,152214472185,3600,3595,3610,3595,35997
|
|
20230713,120100,152084853205,3600,3605,3605,3590,46976
|
|
20230713,120000,151915867330,3600,3565,3610,3565,50115
|
|
20230713,115900,151736237070,3565,3630,3640,3565,271805
|
|
20230713,115800,150757950720,3640,3630,3645,3625,48430
|
|
20230713,115700,150581996620,3635,3625,3635,3625,16745
|
|
20230713,115600,150521224045,3625,3630,3635,3625,27341
|
|
20230713,115500,150422008875,3630,3645,3650,3630,47566
|
|
20230713,115400,150249051315,3650,3660,3660,3640,30086
|
|
20230713,115300,150139288090,3660,3635,3660,3630,34843
|
|
20230713,115200,150012176085,3635,3650,3655,3630,47688
|
|
20230713,115100,149838306155,3650,3640,3650,3635,52233
|
|
20230713,115000,149648098900,3640,3635,3640,3630,15508
|
|
20230713,114900,149591734870,3635,3635,3640,3630,26421
|
|
20230713,114800,149495673055,3635,3625,3640,3625,27489
|
|
20230713,114700,149395864865,3625,3625,3625,3620,9033
|
|
20230713,114600,149363143005,3620,3620,3630,3615,27124
|
|
20230713,114500,149264970845,3620,3625,3635,3615,32062
|
|
20230713,114400,149148701385,3620,3620,3625,3610,33249
|
|
20230713,114300,149028407425,3620,3620,3625,3605,58625
|
|
20230713,114200,148816693600,3620,3620,3630,3620,13748
|
|
20230713,114100,148766901450,3625,3630,3630,3605,99525
|
|
20230713,114000,148407162345,3630,3625,3630,3620,13299
|
|
20230713,113900,148358952950,3630,3640,3640,3620,15672
|
|
20230713,113800,148302036455,3635,3625,3640,3625,37110
|
|
20230713,113700,148167292790,3625,3620,3625,3615,12779
|
|
20230713,113600,148121005580,3620,3610,3625,3610,29574
|
|
20230713,113500,148014145080,3615,3635,3635,3615,52475
|
|
20230713,113400,147824133755,3630,3625,3640,3615,47394
|
|
20230713,113300,147652286000,3620,3630,3635,3620,23685
|
|
20230713,113200,147566405695,3630,3635,3640,3615,33019
|
|
20230713,113100,147446760355,3630,3635,3640,3630,38618
|
|
20230713,113000,147306418535,3630,3655,3670,3615,68377
|
|
20230713,112900,147057134305,3650,3680,3685,3625,96378
|
|
20230713,112800,146704116400,3680,3665,3685,3655,134061
|
|
20230713,112700,146211495755,3670,3610,3670,3610,148272
|
|
20230713,112600,145670058890,3615,3610,3620,3605,21690
|
|
20230713,112500,145591668290,3610,3595,3615,3585,39479
|
|
20230713,112400,145449524315,3590,3600,3605,3590,47231
|
|
20230713,112300,145279655850,3600,3615,3615,3595,52660
|
|
20230713,112200,145089849535,3615,3605,3630,3600,69055
|
|
20230713,112100,144840727905,3610,3640,3640,3610,72466
|
|
20230713,112000,144578414380,3630,3635,3650,3620,48899
|
|
20230713,111900,144400474640,3630,3625,3645,3620,37837
|
|
20230713,111800,144263086090,3625,3625,3635,3595,112603
|
|
20230713,111700,143856292630,3630,3665,3670,3620,142518
|
|
20230713,111600,143335806290,3660,3660,3670,3640,83498
|
|
20230713,111500,143030602820,3665,3655,3675,3655,129124
|
|
20230713,111400,142557190595,3655,3675,3685,3640,188089
|
|
20230713,111300,141868210055,3685,3650,3690,3645,404253
|
|
20230713,111200,140382923140,3645,3625,3650,3615,137392
|
|
20230713,111100,139883444740,3625,3595,3625,3590,135846
|
|
20230713,111000,139393873125,3600,3605,3610,3595,49711
|
|
20230713,110900,139214897955,3600,3595,3610,3575,136757
|
|
20230713,110800,138722906405,3595,3650,3660,3595,268262
|
|
20230713,110700,137747783140,3655,3600,3670,3600,453621
|
|
20230713,110600,136096157570,3600,3585,3620,3575,231653
|
|
20230713,110500,135261627145,3590,3545,3590,3545,152055
|
|
20230713,110400,134718792755,3545,3530,3550,3525,43301
|
|
20230713,110300,134565649940,3530,3510,3530,3510,28721
|
|
20230713,110200,134464641445,3510,3525,3530,3505,56937
|
|
20230713,110100,134264262160,3520,3535,3540,3520,31608
|
|
20230713,110000,134152804130,3540,3540,3555,3530,96874
|
|
20230713,105900,133809560240,3540,3520,3540,3510,140998
|
|
20230713,105800,133311511285,3520,3490,3525,3485,70125
|
|
20230713,105700,133065589305,3495,3465,3495,3455,95641
|
|
20230713,105600,132733894535,3460,3475,3480,3460,80222
|
|
20230713,105500,132455597475,3470,3460,3475,3450,162086
|
|
20230713,105400,131894957645,3455,3500,3500,3455,169177
|
|
20230713,105300,131307609615,3490,3500,3515,3490,90217
|
|
20230713,105200,130991953320,3500,3525,3530,3500,92347
|
|
20230713,105100,130666837435,3530,3520,3530,3520,45179
|
|
20230713,105000,130507658435,3520,3500,3525,3500,45919
|
|
20230713,104900,130346365315,3505,3525,3525,3500,82517
|
|
20230713,104800,130056959790,3525,3530,3535,3520,26489
|
|
20230713,104700,129963584705,3530,3535,3540,3525,19912
|
|
20230713,104600,129893283045,3530,3520,3540,3520,39492
|
|
20230713,104500,129753993185,3520,3540,3540,3520,28007
|
|
20230713,104400,129655239140,3540,3525,3545,3515,54575
|
|
20230713,104300,129462176350,3530,3500,3535,3495,104924
|
|
20230713,104200,129094401575,3500,3520,3525,3500,238919
|
|
20230713,104100,128256357590,3520,3540,3545,3520,72613
|
|
20230713,104000,127999976210,3545,3535,3545,3525,73067
|
|
20230713,103900,127741941435,3535,3550,3560,3535,61757
|
|
20230713,103800,127523156720,3555,3550,3565,3540,27926
|
|
20230713,103700,127424097000,3550,3535,3550,3535,58051
|
|
20230713,103600,127218700970,3535,3575,3580,3535,128189
|
|
20230713,103500,126762837645,3575,3560,3580,3560,26843
|
|
20230713,103400,126667026130,3565,3580,3580,3560,32617
|
|
20230713,103300,126550595430,3580,3595,3595,3575,29337
|
|
20230713,103200,126445502525,3580,3600,3620,3570,97306
|
|
20230713,103100,126095233390,3600,3575,3600,3575,30693
|
|
20230713,103000,125985269385,3575,3590,3590,3575,26442
|
|
20230713,102900,125890604510,3590,3580,3590,3575,40635
|
|
20230713,102800,125745146310,3575,3590,3590,3575,28920
|
|
20230713,102700,125641556505,3590,3575,3595,3575,44095
|
|
20230713,102600,125483362645,3575,3570,3575,3560,50694
|
|
20230713,102500,125302517530,3570,3550,3570,3550,21898
|
|
20230713,102400,125224553270,3550,3535,3555,3530,32575
|
|
20230713,102300,125109250765,3535,3560,3560,3525,133765
|
|
20230713,102200,124636042835,3560,3555,3570,3550,81953
|
|
20230713,102100,124344499655,3550,3595,3595,3550,128087
|
|
20230713,102000,123887996860,3595,3570,3595,3565,68906
|
|
20230713,101900,123641537990,3570,3635,3635,3570,120490
|
|
20230713,101800,123207908250,3635,3610,3635,3605,172994
|
|
20230713,101700,122581004595,3610,3610,3615,3600,32937
|
|
20230713,101600,122462206465,3615,3615,3620,3600,17930
|
|
20230713,101500,122397460300,3620,3600,3620,3585,71113
|
|
20230713,101400,122141052725,3595,3620,3625,3595,56180
|
|
20230713,101300,121938425345,3625,3620,3630,3610,46351
|
|
20230713,101200,121770537685,3620,3600,3625,3590,39604
|
|
20230713,101100,121627654475,3595,3610,3615,3580,62317
|
|
20230713,101000,121403805990,3610,3620,3625,3610,49515
|
|
20230713,100900,121224660315,3620,3620,3630,3615,82779
|
|
20230713,100800,120924753000,3620,3590,3625,3585,69000
|
|
20230713,100700,120676023780,3585,3585,3595,3575,29639
|
|
20230713,100600,120569814425,3580,3565,3585,3560,57957
|
|
20230713,100500,120362748865,3565,3585,3585,3550,123063
|
|
20230713,100400,119924459735,3585,3585,3590,3560,122311
|
|
20230713,100300,119487902725,3585,3600,3610,3570,125111
|
|
20230713,100200,119039882900,3600,3615,3625,3600,91930
|
|
20230713,100100,118707675805,3620,3635,3640,3615,51134
|
|
20230713,100000,118522511960,3635,3655,3655,3625,66896
|
|
20230713,095900,118278785120,3655,3630,3655,3620,110039
|
|
20230713,095800,117878416505,3625,3630,3635,3625,44697
|
|
20230713,095700,117716215860,3630,3620,3635,3615,38595
|
|
20230713,095600,117576296030,3620,3570,3650,3570,124110
|
|
20230713,095500,117126358595,3575,3600,3600,3565,188031
|
|
20230713,095400,116453529210,3600,3635,3650,3600,111114
|
|
20230713,095300,116051921405,3640,3615,3645,3605,103819
|
|
20230713,095200,115675467955,3615,3650,3665,3615,178993
|
|
20230713,095100,115022189300,3645,3620,3660,3615,117281
|
|
20230713,095000,114595461845,3615,3650,3680,3600,479465
|
|
20230713,094900,112844406735,3655,3595,3655,3595,352435
|
|
20230713,094800,111566697780,3595,3535,3610,3535,376570
|
|
20230713,094700,110217040295,3525,3550,3550,3520,157642
|
|
20230713,094600,109660233150,3550,3550,3560,3535,214244
|
|
20230713,094500,108899810030,3555,3515,3560,3510,248611
|
|
20230713,094400,108020746130,3510,3450,3530,3430,743107
|
|
20230713,094300,105438868005,3455,3510,3515,3450,664957
|
|
20230713,094200,103127590000,3510,3525,3550,3510,280934
|
|
20230713,094100,102135920005,3520,3500,3555,3495,578096
|
|
20230713,094000,100095508140,3495,3615,3625,3495,1093990
|
|
20230713,093900,96202799045,3615,3620,3650,3610,284458
|
|
20230713,093800,95171051295,3620,3685,3690,3610,561949
|
|
20230713,093700,93126458120,3690,3695,3700,3680,95491
|
|
20230713,093600,92774369595,3690,3715,3725,3680,114834
|
|
20230713,093500,92349645770,3715,3705,3730,3705,57732
|
|
20230713,093400,92134949250,3715,3735,3740,3700,133052
|
|
20230713,093300,91640052330,3730,3680,3735,3655,320360
|
|
20230713,093200,90459114450,3675,3705,3705,3660,251332
|
|
20230713,093100,89534900965,3705,3740,3760,3680,337313
|
|
20230713,093000,88281165850,3740,3800,3800,3720,242313
|
|
20230713,092900,87370551175,3800,3815,3820,3800,109959
|
|
20230713,092800,86951455685,3820,3825,3830,3800,126585
|
|
20230713,092700,86469317065,3830,3845,3850,3820,251052
|
|
20230713,092600,85506796555,3845,3815,3850,3805,275514
|
|
20230713,092500,84449559125,3815,3780,3815,3780,194931
|
|
20230713,092400,83709188835,3790,3815,3815,3770,177161
|
|
20230713,092300,83037595785,3810,3775,3810,3760,344149
|
|
20230713,092200,81732183225,3775,3780,3785,3730,211597
|
|
20230713,092100,80935786665,3780,3705,3785,3705,163472
|
|
20230713,092000,80322217555,3710,3750,3765,3700,255194
|
|
20230713,091900,79371586600,3745,3770,3795,3735,306139
|
|
20230713,091800,78216734275,3770,3760,3795,3750,439955
|
|
20230713,091700,76555686570,3760,3710,3765,3695,296756
|
|
20230713,091600,75447635805,3715,3720,3725,3685,292645
|
|
20230713,091500,74362622375,3720,3650,3720,3620,705204
|
|
20230713,091400,71781471995,3655,3710,3740,3650,620255
|
|
20230713,091300,69487852205,3715,3680,3725,3665,558540
|
|
20230713,091200,67421694650,3680,3725,3785,3650,1088292
|
|
20230713,091100,63391990015,3725,3910,3915,3720,1096978
|
|
20230713,091000,59211077040,3915,3865,3915,3855,362622
|
|
20230713,090900,57803846195,3865,3835,3895,3800,817017
|
|
20230713,090800,54662789125,3840,3920,3955,3830,1064633
|
|
20230713,090700,50508611590,3920,4045,4070,3905,1301161
|
|
20230713,090600,45355643800,4045,4090,4110,4005,1589342
|
|
20230713,090500,38882926545,4085,3940,4090,3915,2094602
|
|
20230713,090400,30438110215,3940,3905,3945,3890,633577
|
|
20230713,090300,27960159170,3910,3865,3955,3860,784641
|
|
20230713,090200,24900386335,3860,3935,4000,3800,2308043
|
|
20230713,090100,15823788495,3935,3860,3935,3855,1170587
|
|
20230713,090000,11258910005,3860,3800,3920,3795,2921854
|