595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,185200,96899180610,3360,3360,3360,3360,133299
|
|
20230714,185100,96899180610,3360,3360,3360,3360,0
|
|
20230714,185000,96899180610,3360,3360,3360,3360,0
|
|
20230714,184900,96899180610,3360,3360,3360,3360,0
|
|
20230714,184800,96899180610,3360,3360,3360,3360,0
|
|
20230714,184700,96899180610,3360,3360,3360,3360,0
|
|
20230714,184600,96899180610,3360,3360,3360,3360,0
|
|
20230714,184500,96899180610,3360,3360,3360,3360,0
|
|
20230714,184400,96899180610,3360,3360,3360,3360,0
|
|
20230714,184300,96899180610,3360,3360,3360,3360,0
|
|
20230714,184200,96899180610,3360,3360,3360,3360,0
|
|
20230714,184100,96899180610,3360,3360,3360,3360,0
|
|
20230714,184000,96899180610,3360,3360,3360,3360,0
|
|
20230714,183900,96899180610,3360,3360,3360,3360,0
|
|
20230714,183800,96899180610,3360,3360,3360,3360,0
|
|
20230714,183700,96899180610,3360,3360,3360,3360,0
|
|
20230714,183600,96899180610,3360,3360,3360,3360,0
|
|
20230714,183500,96899180610,3360,3360,3360,3360,0
|
|
20230714,183400,96899180610,3360,3360,3360,3360,0
|
|
20230714,183300,96899180610,3360,3360,3360,3360,0
|
|
20230714,183200,96899180610,3360,3360,3360,3360,0
|
|
20230714,183100,96899180610,3360,3360,3360,3360,0
|
|
20230714,183000,96899180610,3360,3360,3360,3360,0
|
|
20230714,182900,96899180610,3360,3360,3360,3360,0
|
|
20230714,182800,96899180610,3360,3360,3360,3360,0
|
|
20230714,182700,96899180610,3360,3360,3360,3360,0
|
|
20230714,182600,96899180610,3360,3360,3360,3360,0
|
|
20230714,182500,96899180610,3360,3360,3360,3360,0
|
|
20230714,182400,96899180610,3360,3360,3360,3360,0
|
|
20230714,182300,96899180610,3360,3360,3360,3360,0
|
|
20230714,182200,96899180610,3360,3360,3360,3360,133299
|
|
20230714,182100,96899180610,3360,3360,3360,3360,0
|
|
20230714,182000,96899180610,3360,3360,3360,3360,0
|
|
20230714,181900,96899180610,3360,3360,3360,3360,0
|
|
20230714,181800,96899180610,3360,3360,3360,3360,0
|
|
20230714,181700,96899180610,3360,3360,3360,3360,0
|
|
20230714,181600,96899180610,3360,3360,3360,3360,0
|
|
20230714,181500,96899180610,3360,3360,3360,3360,0
|
|
20230714,181400,96899180610,3360,3360,3360,3360,0
|
|
20230714,181300,96899180610,3360,3360,3360,3360,0
|
|
20230714,181200,96899180610,3360,3360,3360,3360,0
|
|
20230714,181100,96899180610,3360,3360,3360,3360,0
|
|
20230714,181000,96899180610,3360,3360,3360,3360,0
|
|
20230714,180900,96899180610,3360,3360,3360,3360,0
|
|
20230714,180800,96899180610,3360,3360,3360,3360,0
|
|
20230714,180700,96899180610,3360,3360,3360,3360,0
|
|
20230714,180600,96899180610,3360,3360,3360,3360,0
|
|
20230714,180500,96899180610,3360,3360,3360,3360,0
|
|
20230714,180400,96899180610,3360,3360,3360,3360,0
|
|
20230714,180300,96899180610,3360,3360,3360,3360,0
|
|
20230714,180200,96899180610,3360,3360,3360,3360,0
|
|
20230714,180100,96899180610,3360,3360,3360,3360,0
|
|
20230714,180000,96899180610,3360,3360,3360,3360,0
|
|
20230714,175900,96899180610,3360,3360,3360,3360,0
|
|
20230714,175800,96899180610,3360,3360,3360,3360,0
|
|
20230714,175700,96899180610,3360,3360,3360,3360,0
|
|
20230714,175600,96899180610,3360,3360,3360,3360,0
|
|
20230714,175500,96899180610,3360,3360,3360,3360,0
|
|
20230714,175400,96899180610,3360,3360,3360,3360,0
|
|
20230714,175300,96899180610,3360,3360,3360,3360,0
|
|
20230714,175200,96899180610,3360,3360,3360,3360,133299
|
|
20230714,175100,96899180610,3360,3360,3360,3360,0
|
|
20230714,175000,96899180610,3360,3360,3360,3360,0
|
|
20230714,174900,96899180610,3360,3360,3360,3360,0
|
|
20230714,174800,96899180610,3360,3360,3360,3360,0
|
|
20230714,174700,96899180610,3360,3360,3360,3360,0
|
|
20230714,174600,96899180610,3360,3360,3360,3360,0
|
|
20230714,174500,96899180610,3360,3360,3360,3360,0
|
|
20230714,174400,96899180610,3360,3360,3360,3360,0
|
|
20230714,174300,96899180610,3360,3360,3360,3360,0
|
|
20230714,174200,96899180610,3360,3360,3360,3360,0
|
|
20230714,174100,96899180610,3360,3360,3360,3360,0
|
|
20230714,174000,96899180610,3360,3360,3360,3360,0
|
|
20230714,173900,96899180610,3360,3360,3360,3360,0
|
|
20230714,173800,96899180610,3360,3360,3360,3360,0
|
|
20230714,173700,96899180610,3360,3360,3360,3360,0
|
|
20230714,173600,96899180610,3360,3360,3360,3360,0
|
|
20230714,173500,96899180610,3360,3360,3360,3360,0
|
|
20230714,173400,96899180610,3360,3360,3360,3360,0
|
|
20230714,173300,96899180610,3360,3360,3360,3360,0
|
|
20230714,173200,96899180610,3360,3360,3360,3360,0
|
|
20230714,173100,96899180610,3360,3360,3360,3360,0
|
|
20230714,173000,96899180610,3360,3360,3360,3360,0
|
|
20230714,172900,96899180610,3360,3360,3360,3360,0
|
|
20230714,172800,96899180610,3360,3360,3360,3360,0
|
|
20230714,172700,96899180610,3360,3360,3360,3360,0
|
|
20230714,172600,96899180610,3360,3360,3360,3360,0
|
|
20230714,172500,96899180610,3360,3360,3360,3360,0
|
|
20230714,172400,96899180610,3360,3360,3360,3360,0
|
|
20230714,172300,96899180610,3360,3360,3360,3360,0
|
|
20230714,172200,96899180610,3360,3360,3360,3360,133299
|
|
20230714,172100,96899180610,3360,3360,3360,3360,0
|
|
20230714,172000,96899180610,3360,3360,3360,3360,0
|
|
20230714,171900,96899180610,3360,3360,3360,3360,0
|
|
20230714,171800,96899180610,3360,3360,3360,3360,0
|
|
20230714,171700,96899180610,3360,3360,3360,3360,0
|
|
20230714,171600,96899180610,3360,3360,3360,3360,0
|
|
20230714,171500,96899180610,3360,3360,3360,3360,0
|
|
20230714,171400,96899180610,3360,3360,3360,3360,0
|
|
20230714,171300,96899180610,3360,3360,3360,3360,0
|
|
20230714,171200,96899180610,3360,3360,3360,3360,0
|
|
20230714,171100,96899180610,3360,3360,3360,3360,0
|
|
20230714,171000,96899180610,3360,3360,3360,3360,0
|
|
20230714,170900,96899180610,3360,3360,3360,3360,0
|
|
20230714,170800,96899180610,3360,3360,3360,3360,0
|
|
20230714,170700,96899180610,3360,3360,3360,3360,0
|
|
20230714,170600,96899180610,3360,3360,3360,3360,0
|
|
20230714,170500,96899180610,3360,3360,3360,3360,0
|
|
20230714,170400,96899180610,3360,3360,3360,3360,0
|
|
20230714,170300,96899180610,3360,3360,3360,3360,0
|
|
20230714,170200,96899180610,3360,3360,3360,3360,0
|
|
20230714,170100,96899180610,3360,3360,3360,3360,0
|
|
20230714,170000,96899180610,3360,3360,3360,3360,0
|
|
20230714,165900,96899180610,3360,3360,3360,3360,0
|
|
20230714,165800,96899180610,3360,3360,3360,3360,0
|
|
20230714,165700,96899180610,3360,3360,3360,3360,0
|
|
20230714,165600,96899180610,3360,3360,3360,3360,0
|
|
20230714,165500,96899180610,3360,3360,3360,3360,0
|
|
20230714,165400,96899180610,3360,3360,3360,3360,0
|
|
20230714,165300,96899180610,3360,3360,3360,3360,0
|
|
20230714,165200,96899180610,3360,3360,3360,3360,133299
|
|
20230714,165100,96899180610,3360,3360,3360,3360,0
|
|
20230714,165000,96899180610,3360,3360,3360,3360,0
|
|
20230714,164900,96899180610,3360,3360,3360,3360,0
|
|
20230714,164800,96899180610,3360,3360,3360,3360,0
|
|
20230714,164700,96899180610,3360,3360,3360,3360,0
|
|
20230714,164600,96899180610,3360,3360,3360,3360,0
|
|
20230714,164500,96899180610,3360,3360,3360,3360,0
|
|
20230714,164400,96899180610,3360,3360,3360,3360,0
|
|
20230714,164300,96899180610,3360,3360,3360,3360,0
|
|
20230714,164200,96899180610,3360,3360,3360,3360,0
|
|
20230714,164100,96899180610,3360,3360,3360,3360,0
|
|
20230714,164000,96899180610,3360,3360,3360,3360,0
|
|
20230714,163900,96899180610,3360,3360,3360,3360,0
|
|
20230714,163800,96899180610,3360,3360,3360,3360,0
|
|
20230714,163700,96899180610,3360,3360,3360,3360,0
|
|
20230714,163600,96899180610,3360,3360,3360,3360,0
|
|
20230714,163500,96899180610,3360,3360,3360,3360,0
|
|
20230714,163400,96899180610,3360,3360,3360,3360,0
|
|
20230714,163300,96899180610,3360,3360,3360,3360,0
|
|
20230714,163200,96899180610,3360,3360,3360,3360,0
|
|
20230714,163100,96899180610,3360,3360,3360,3360,0
|
|
20230714,163000,96899180610,3360,3360,3360,3360,0
|
|
20230714,162900,96899180610,3360,3360,3360,3360,0
|
|
20230714,162800,96899180610,3360,3360,3360,3360,0
|
|
20230714,162700,96899180610,3360,3360,3360,3360,0
|
|
20230714,162600,96899180610,3360,3360,3360,3360,0
|
|
20230714,162500,96899180610,3360,3360,3360,3360,0
|
|
20230714,162400,96899180610,3360,3360,3360,3360,0
|
|
20230714,162300,96899180610,3360,3360,3360,3360,0
|
|
20230714,162200,96899180610,3360,3360,3360,3360,133299
|
|
20230714,162100,96899180610,3360,3360,3360,3360,0
|
|
20230714,162000,96899180610,3360,3360,3360,3360,0
|
|
20230714,161900,96899180610,3360,3360,3360,3360,0
|
|
20230714,161800,96899180610,3360,3360,3360,3360,0
|
|
20230714,161700,96899180610,3360,3360,3360,3360,0
|
|
20230714,161600,96899180610,3360,3360,3360,3360,0
|
|
20230714,161500,96899180610,3360,3360,3360,3360,0
|
|
20230714,161400,96899180610,3360,3360,3360,3360,0
|
|
20230714,161300,96899180610,3360,3360,3360,3360,0
|
|
20230714,161200,96899180610,3360,3360,3360,3360,0
|
|
20230714,161100,96899180610,3360,3360,3360,3360,0
|
|
20230714,161000,96899180610,3360,3360,3360,3360,0
|
|
20230714,160900,96899180610,3360,3360,3360,3360,0
|
|
20230714,160800,96899180610,3360,3360,3360,3360,0
|
|
20230714,160700,96899180610,3360,3360,3360,3360,0
|
|
20230714,160600,96899180610,3360,3360,3360,3360,0
|
|
20230714,160500,96899180610,3360,3360,3360,3360,0
|
|
20230714,160400,96899180610,3360,3360,3360,3360,0
|
|
20230714,160300,96899180610,3360,3360,3360,3360,0
|
|
20230714,160200,96899180610,3360,3360,3360,3360,0
|
|
20230714,160100,96899180610,3360,3360,3360,3360,0
|
|
20230714,160000,96899180610,3360,3360,3360,3360,0
|
|
20230714,155900,96899180610,3360,3360,3360,3360,0
|
|
20230714,155800,96899180610,3360,3360,3360,3360,0
|
|
20230714,155700,96899180610,3360,3360,3360,3360,0
|
|
20230714,155600,96899180610,3360,3360,3360,3360,0
|
|
20230714,155500,96899180610,3360,3360,3360,3360,0
|
|
20230714,155400,96899180610,3360,3360,3360,3360,0
|
|
20230714,155300,96899180610,3360,3360,3360,3360,0
|
|
20230714,155200,96899180610,3360,3360,3360,3360,133299
|
|
20230714,155100,96899180610,3360,3360,3360,3360,0
|
|
20230714,155000,96899180610,3360,3360,3360,3360,0
|
|
20230714,154900,96899180610,3360,3360,3360,3360,0
|
|
20230714,154800,96899180610,3360,3360,3360,3360,0
|
|
20230714,154700,96899180610,3360,3360,3360,3360,0
|
|
20230714,154600,96899180610,3360,3360,3360,3360,0
|
|
20230714,154500,96899180610,3360,3360,3360,3360,0
|
|
20230714,154400,96899180610,3360,3360,3360,3360,0
|
|
20230714,154300,96899180610,3360,3360,3360,3360,0
|
|
20230714,154200,96899180610,3360,3360,3360,3360,0
|
|
20230714,154100,96899180610,3360,3360,3360,3360,0
|
|
20230714,154000,96899180610,3360,3360,3360,3360,0
|
|
20230714,153900,96899180610,3360,3360,3360,3360,0
|
|
20230714,153800,96899180610,3360,3360,3360,3360,0
|
|
20230714,153700,96899180610,3360,3360,3360,3360,0
|
|
20230714,153600,96899180610,3360,3360,3360,3360,0
|
|
20230714,153500,96899180610,3360,3360,3360,3360,0
|
|
20230714,153400,96899180610,3360,3360,3360,3360,0
|
|
20230714,153300,96899180610,3360,3360,3360,3360,0
|
|
20230714,153200,96899180610,3360,3360,3360,3360,0
|
|
20230714,153100,96899180610,3360,3360,3360,3360,0
|
|
20230714,153000,96899180610,3360,3360,3360,3360,133299
|
|
20230714,152900,96451295970,3365,3365,3365,3365,0
|
|
20230714,152800,96451295970,3365,3365,3365,3365,0
|
|
20230714,152700,96451295970,3365,3365,3365,3365,0
|
|
20230714,152600,96451295970,3365,3365,3365,3365,0
|
|
20230714,152500,96451295970,3365,3365,3365,3365,0
|
|
20230714,152400,96451295970,3365,3365,3365,3365,0
|
|
20230714,152300,96451295970,3365,3365,3365,3365,0
|
|
20230714,152200,96451295970,3365,3365,3365,3365,0
|
|
20230714,152100,96451295970,3365,3365,3365,3365,0
|
|
20230714,152000,96451295970,3365,3365,3365,3365,0
|
|
20230714,151900,96451295970,3365,3375,3380,3360,84605
|
|
20230714,151800,96166262180,3375,3350,3380,3345,42515
|
|
20230714,151700,96023236470,3350,3360,3360,3340,42031
|
|
20230714,151600,95882413035,3355,3360,3370,3355,25960
|
|
20230714,151500,95795180005,3355,3365,3370,3355,20241
|
|
20230714,151400,95727147840,3370,3340,3375,3335,72072
|
|
20230714,151300,95485465310,3340,3340,3360,3335,29091
|
|
20230714,151200,95387937420,3350,3330,3355,3320,30382
|
|
20230714,151100,95286596125,3320,3365,3365,3320,16182
|
|
20230714,151000,95232532555,3365,3315,3365,3310,65487
|
|
20230714,150900,95014061250,3315,3305,3315,3290,100361
|
|
20230714,150800,94682859375,3315,3325,3330,3300,107505
|
|
20230714,150700,94327166245,3330,3335,3340,3320,36760
|
|
20230714,150600,94204892900,3335,3330,3335,3315,14542
|
|
20230714,150500,94156566045,3330,3335,3340,3315,29098
|
|
20230714,150400,94059688375,3325,3325,3340,3310,98533
|
|
20230714,150300,93732662760,3325,3330,3350,3325,22037
|
|
20230714,150200,93659193310,3330,3345,3345,3315,74926
|
|
20230714,150100,93409739235,3340,3345,3355,3335,24143
|
|
20230714,150000,93328978580,3345,3365,3365,3340,25674
|
|
20230714,145900,93243048125,3365,3345,3380,3345,32251
|
|
20230714,145800,93134534900,3345,3370,3370,3340,36115
|
|
20230714,145700,93013564640,3365,3375,3380,3365,28708
|
|
20230714,145600,92916831460,3375,3380,3380,3365,22731
|
|
20230714,145500,92840133385,3380,3365,3380,3355,19531
|
|
20230714,145400,92774331120,3365,3340,3375,3340,36356
|
|
20230714,145300,92652379680,3350,3345,3355,3335,23525
|
|
20230714,145200,92573663950,3345,3390,3390,3330,77616
|
|
20230714,145100,92312724205,3385,3385,3400,3375,124755
|
|
20230714,145000,91889341035,3385,3375,3395,3370,70522
|
|
20230714,144900,91651006870,3375,3350,3380,3345,91098
|
|
20230714,144800,91344289510,3350,3340,3350,3335,36120
|
|
20230714,144700,91223495145,3340,3320,3345,3315,64317
|
|
20230714,144600,91009489270,3315,3315,3320,3305,14572
|
|
20230714,144500,90961190075,3315,3310,3320,3305,21225
|
|
20230714,144400,90890871185,3315,3310,3315,3305,29076
|
|
20230714,144300,90794544865,3310,3315,3320,3305,18336
|
|
20230714,144200,90733802890,3315,3300,3320,3295,38249
|
|
20230714,144100,90607204975,3305,3290,3305,3285,46991
|
|
20230714,144000,90452261615,3290,3280,3290,3270,35629
|
|
20230714,143900,90335298545,3275,3275,3280,3270,24197
|
|
20230714,143800,90255978120,3275,3260,3280,3255,31355
|
|
20230714,143700,90153472160,3255,3220,3265,3215,30720
|
|
20230714,143600,90053732705,3220,3235,3240,3215,45780
|
|
20230714,143500,89905814225,3240,3220,3240,3210,43146
|
|
20230714,143400,89766564905,3210,3220,3230,3205,84473
|
|
20230714,143300,89494661665,3215,3180,3220,3180,53747
|
|
20230714,143200,89322269025,3175,3250,3250,3165,266758
|
|
20230714,143100,88467152765,3255,3270,3280,3250,99781
|
|
20230714,143000,88141963475,3280,3265,3285,3260,64764
|
|
20230714,142900,87930277535,3265,3265,3265,3265,0
|
|
20230714,142800,87930277535,3265,3265,3265,3265,0
|
|
20230714,142700,87930277535,3265,3280,3280,3265,59393
|
|
20230714,142600,87736194675,3275,3280,3285,3275,11305
|
|
20230714,142500,87699125835,3280,3285,3285,3275,8133
|
|
20230714,142400,87672467775,3275,3295,3295,3275,17171
|
|
20230714,142300,87616124935,3295,3300,3300,3290,20288
|
|
20230714,142200,87549281950,3300,3305,3305,3290,20980
|
|
20230714,142100,87480059560,3305,3290,3310,3290,38617
|
|
20230714,142000,87352737475,3295,3290,3295,3280,8635
|
|
20230714,141900,87324347765,3290,3280,3290,3275,20714
|
|
20230714,141800,87256392230,3280,3270,3280,3265,21163
|
|
20230714,141700,87187163415,3270,3270,3275,3265,72028
|
|
20230714,141600,86951597955,3270,3280,3285,3270,43798
|
|
20230714,141500,86808186180,3285,3280,3285,3275,18127
|
|
20230714,141400,86748715665,3280,3285,3285,3275,49624
|
|
20230714,141300,86585933220,3285,3315,3315,3285,34435
|
|
20230714,141200,86472261775,3310,3330,3335,3310,23685
|
|
20230714,141100,86393531670,3330,3330,3335,3325,15157
|
|
20230714,141000,86343063575,3335,3320,3335,3320,61233
|
|
20230714,140900,86139357245,3320,3305,3320,3305,27033
|
|
20230714,140800,86049821055,3310,3300,3310,3300,21836
|
|
20230714,140700,85977654085,3305,3305,3305,3300,14339
|
|
20230714,140600,85930305180,3300,3295,3305,3290,35861
|
|
20230714,140500,85812078955,3295,3270,3300,3270,32343
|
|
20230714,140400,85705729995,3270,3270,3280,3265,58028
|
|
20230714,140300,85515957675,3270,3290,3290,3270,82286
|
|
20230714,140200,85246276715,3290,3295,3300,3285,67063
|
|
20230714,140100,85025685110,3290,3310,3310,3290,145992
|
|
20230714,140000,84544308925,3310,3335,3335,3305,50345
|
|
20230714,135900,84377228050,3330,3340,3340,3325,25240
|
|
20230714,135800,84293126785,3340,3345,3350,3335,25931
|
|
20230714,135700,84206552470,3345,3345,3350,3340,25294
|
|
20230714,135600,84121959805,3345,3350,3355,3345,6946
|
|
20230714,135500,84098701645,3350,3355,3360,3345,22078
|
|
20230714,135400,84024678180,3355,3360,3360,3350,2005
|
|
20230714,135300,84017950715,3360,3365,3370,3355,12547
|
|
20230714,135200,83975795850,3365,3365,3365,3360,5394
|
|
20230714,135100,83957650360,3360,3350,3365,3350,4916
|
|
20230714,135000,83941150805,3350,3350,3355,3345,10071
|
|
20230714,134900,83907432945,3345,3355,3355,3345,28757
|
|
20230714,134800,83811108240,3360,3360,3365,3355,7856
|
|
20230714,134700,83784713995,3360,3365,3370,3360,6685
|
|
20230714,134600,83762223170,3370,3365,3370,3365,6588
|
|
20230714,134500,83740046745,3365,3365,3370,3360,9643
|
|
20230714,134400,83707615245,3365,3370,3380,3365,5223
|
|
20230714,134300,83690011780,3365,3365,3380,3365,7820
|
|
20230714,134200,83663664490,3370,3375,3385,3370,12745
|
|
20230714,134100,83620663805,3385,3385,3385,3370,1730
|
|
20230714,134000,83614820245,3390,3365,3395,3360,11359
|
|
20230714,133900,83576361890,3385,3365,3390,3350,23812
|
|
20230714,133800,83496229775,3355,3370,3370,3355,17218
|
|
20230714,133700,83438358465,3370,3380,3380,3365,7559
|
|
20230714,133600,83412873865,3380,3380,3380,3370,9824
|
|
20230714,133500,83379705615,3380,3395,3395,3380,7544
|
|
20230714,133400,83354154455,3390,3400,3400,3390,5313
|
|
20230714,133300,83336137860,3400,3365,3400,3360,21766
|
|
20230714,133200,83262630595,3365,3390,3390,3360,9900
|
|
20230714,133100,83229235935,3360,3395,3395,3360,24198
|
|
20230714,133000,83147386695,3395,3390,3400,3390,2320
|
|
20230714,132900,83139515690,3395,3395,3400,3390,15624
|
|
20230714,132800,83086498580,3395,3400,3405,3395,9298
|
|
20230714,132700,83054915515,3400,3400,3400,3395,17668
|
|
20230714,132600,82994913600,3400,3400,3405,3400,6564
|
|
20230714,132500,82972592875,3400,3410,3410,3400,11959
|
|
20230714,132400,82931866235,3405,3410,3410,3405,16822
|
|
20230714,132300,82874568550,3405,3415,3420,3405,25175
|
|
20230714,132200,82788680660,3420,3415,3420,3415,16569
|
|
20230714,132100,82732097000,3415,3420,3425,3415,12434
|
|
20230714,132000,82689608295,3420,3425,3430,3420,16458
|
|
20230714,131900,82633252375,3420,3410,3425,3410,12475
|
|
20230714,131800,82590619360,3410,3400,3410,3395,15808
|
|
20230714,131700,82536855075,3395,3390,3400,3385,17204
|
|
20230714,131600,82478483890,3395,3390,3400,3385,12930
|
|
20230714,131500,82434642915,3385,3405,3405,3385,15290
|
|
20230714,131400,82382735460,3405,3405,3410,3395,14012
|
|
20230714,131300,82335084605,3410,3420,3420,3400,45711
|
|
20230714,131200,82179230430,3420,3425,3425,3415,16143
|
|
20230714,131100,82124010860,3425,3415,3430,3415,19322
|
|
20230714,131000,82057856195,3420,3440,3445,3415,34032
|
|
20230714,130900,81940988285,3445,3420,3455,3420,76268
|
|
20230714,130800,81678342740,3420,3420,3425,3415,39899
|
|
20230714,130700,81541837685,3425,3395,3440,3385,40366
|
|
20230714,130600,81403402975,3425,3370,3435,3365,75827
|
|
20230714,130500,81145522215,3370,3360,3375,3360,15241
|
|
20230714,130400,81094242420,3360,3355,3370,3345,11333
|
|
20230714,130300,81056157565,3355,3330,3355,3330,23406
|
|
20230714,130200,80978065905,3330,3350,3360,3330,23392
|
|
20230714,130100,80899899815,3350,3355,3355,3350,4716
|
|
20230714,130000,80884094600,3350,3350,3360,3345,8981
|
|
20230714,125900,80853988740,3355,3350,3355,3350,8008
|
|
20230714,125800,80827149110,3350,3375,3385,3340,44031
|
|
20230714,125700,80678644715,3370,3375,3380,3370,9847
|
|
20230714,125600,80645435470,3370,3375,3375,3370,18980
|
|
20230714,125500,80581418680,3375,3375,3375,3370,20990
|
|
20230714,125400,80510643430,3380,3380,3385,3375,42216
|
|
20230714,125300,80368031990,3380,3375,3380,3370,8447
|
|
20230714,125200,80339517845,3370,3380,3385,3365,29407
|
|
20230714,125100,80240356080,3380,3375,3385,3365,25768
|
|
20230714,125000,80153471635,3375,3345,3380,3340,44200
|
|
20230714,124900,80004981885,3345,3335,3350,3330,21274
|
|
20230714,124800,79933951225,3335,3330,3335,3325,37455
|
|
20230714,124700,79809135430,3330,3310,3330,3305,30105
|
|
20230714,124600,79709202615,3310,3305,3315,3290,43266
|
|
20230714,124500,79566435650,3305,3320,3325,3290,209047
|
|
20230714,124400,78875829175,3325,3350,3350,3325,97936
|
|
20230714,124300,78549348620,3345,3360,3360,3345,18122
|
|
20230714,124200,78488628610,3355,3350,3365,3350,20593
|
|
20230714,124100,78419528220,3350,3355,3360,3350,31587
|
|
20230714,124000,78313639970,3355,3355,3360,3345,28198
|
|
20230714,123900,78219088510,3360,3350,3360,3350,34042
|
|
20230714,123800,78105019300,3350,3370,3375,3350,32497
|
|
20230714,123700,77995928505,3370,3370,3370,3365,16570
|
|
20230714,123600,77940151380,3370,3370,3380,3370,13276
|
|
20230714,123500,77895361875,3370,3380,3390,3350,31208
|
|
20230714,123400,77790353345,3380,3370,3380,3365,17742
|
|
20230714,123300,77730562250,3370,3370,3380,3360,12925
|
|
20230714,123200,77687033495,3380,3380,3385,3360,30402
|
|
20230714,123100,77584654535,3380,3375,3385,3360,25030
|
|
20230714,123000,77500287225,3375,3375,3395,3360,29065
|
|
20230714,122900,77402327555,3380,3390,3395,3365,32410
|
|
20230714,122800,77292923290,3400,3390,3405,3390,16940
|
|
20230714,122700,77235364720,3395,3370,3405,3370,11949
|
|
20230714,122600,77194867310,3375,3370,3380,3365,13591
|
|
20230714,122500,77149017020,3370,3365,3375,3365,29921
|
|
20230714,122400,77048191790,3365,3400,3405,3365,42163
|
|
20230714,122300,76905610235,3400,3405,3405,3395,5646
|
|
20230714,122200,76886420445,3400,3400,3405,3395,22053
|
|
20230714,122100,76811480695,3395,3415,3415,3395,23547
|
|
20230714,122000,76731415140,3420,3430,3430,3410,11331
|
|
20230714,121900,76692645920,3435,3420,3435,3415,31774
|
|
20230714,121800,76583882785,3415,3410,3420,3410,3109
|
|
20230714,121700,76573260610,3410,3420,3425,3405,3088
|
|
20230714,121600,76562706545,3420,3395,3420,3395,14613
|
|
20230714,121500,76512968325,3395,3400,3405,3395,12556
|
|
20230714,121400,76470293545,3400,3400,3405,3400,14366
|
|
20230714,121300,76421438510,3405,3400,3420,3400,15093
|
|
20230714,121200,76370008035,3415,3415,3420,3395,32792
|
|
20230714,121100,76258469775,3415,3435,3435,3410,19925
|
|
20230714,121000,76190325470,3430,3430,3440,3425,6124
|
|
20230714,120900,76169297330,3435,3425,3435,3425,8421
|
|
20230714,120800,76140410435,3420,3405,3425,3395,12936
|
|
20230714,120700,76096296935,3405,3430,3430,3380,39720
|
|
20230714,120600,75961173535,3430,3445,3450,3425,21023
|
|
20230714,120500,75888913815,3445,3470,3475,3435,64616
|
|
20230714,120400,75665853630,3470,3480,3485,3470,76367
|
|
20230714,120300,75400193505,3475,3440,3475,3430,99564
|
|
20230714,120200,75056359265,3430,3425,3440,3420,28805
|
|
20230714,120100,74957549800,3420,3405,3430,3405,49901
|
|
20230714,120000,74786869960,3410,3410,3410,3390,34539
|
|
20230714,115900,74669419695,3410,3400,3410,3400,17337
|
|
20230714,115800,74610413140,3400,3390,3400,3390,29716
|
|
20230714,115700,74509478775,3390,3375,3395,3365,36998
|
|
20230714,115600,74384753270,3375,3375,3375,3365,33163
|
|
20230714,115500,74273020045,3375,3385,3385,3370,9318
|
|
20230714,115400,74241541520,3385,3395,3395,3385,25397
|
|
20230714,115300,74155553255,3390,3375,3390,3375,8335
|
|
20230714,115200,74127362875,3380,3385,3390,3375,12061
|
|
20230714,115100,74086546210,3380,3375,3380,3370,12899
|
|
20230714,115000,74042987455,3375,3355,3375,3355,7629
|
|
20230714,114900,74017331015,3355,3355,3365,3350,22818
|
|
20230714,114800,73940749655,3355,3360,3365,3350,25274
|
|
20230714,114700,73855930715,3365,3395,3405,3360,41233
|
|
20230714,114600,73716530670,3395,3405,3410,3395,11333
|
|
20230714,114500,73677949120,3405,3395,3405,3395,47735
|
|
20230714,114400,73515659640,3395,3395,3400,3390,27674
|
|
20230714,114300,73421686420,3395,3395,3400,3390,25086
|
|
20230714,114200,73336549575,3390,3365,3400,3360,57082
|
|
20230714,114100,73143588525,3365,3365,3365,3340,138684
|
|
20230714,114000,72678489375,3365,3390,3390,3360,68974
|
|
20230714,113900,72445998290,3385,3385,3400,3380,14726
|
|
20230714,113800,72396136595,3385,3395,3400,3380,24825
|
|
20230714,113700,72312043095,3390,3390,3395,3385,19199
|
|
20230714,113600,72246936680,3390,3395,3395,3380,37899
|
|
20230714,113500,72118556110,3400,3395,3410,3390,45020
|
|
20230714,113400,71965498585,3400,3420,3425,3380,164258
|
|
20230714,113300,71407707330,3410,3425,3430,3410,81760
|
|
20230714,113200,71128234720,3430,3445,3450,3425,60904
|
|
20230714,113100,70918963805,3445,3465,3465,3445,16290
|
|
20230714,113000,70862694055,3465,3450,3465,3445,14206
|
|
20230714,112900,70813660820,3450,3450,3470,3445,12562
|
|
20230714,112800,70770326990,3450,3485,3485,3440,72530
|
|
20230714,112700,70519249935,3485,3445,3490,3445,29646
|
|
20230714,112600,70416248500,3445,3440,3450,3430,33649
|
|
20230714,112500,70300598895,3440,3430,3440,3430,17483
|
|
20230714,112400,70240578110,3440,3440,3440,3430,17770
|
|
20230714,112300,70179533800,3440,3440,3450,3435,32408
|
|
20230714,112200,70068121560,3435,3435,3440,3425,67705
|
|
20230714,112100,69835871660,3435,3440,3450,3430,41063
|
|
20230714,112000,69694839655,3445,3455,3485,3445,45344
|
|
20230714,111900,69538265800,3455,3460,3465,3450,18391
|
|
20230714,111800,69474715385,3450,3475,3475,3450,26569
|
|
20230714,111700,69382702245,3475,3490,3490,3470,35530
|
|
20230714,111600,69258956110,3490,3470,3500,3470,56461
|
|
20230714,111500,69062180745,3470,3455,3475,3450,24727
|
|
20230714,111400,68976695275,3455,3440,3460,3435,36536
|
|
20230714,111300,68850822455,3440,3435,3445,3430,35206
|
|
20230714,111200,68729913865,3435,3450,3450,3430,68110
|
|
20230714,111100,68495836110,3450,3455,3470,3450,42936
|
|
20230714,111000,68347528695,3460,3455,3465,3445,46417
|
|
20230714,110900,68187267455,3450,3495,3495,3450,67916
|
|
20230714,110800,67951909190,3500,3495,3505,3485,41898
|
|
20230714,110700,67805385160,3495,3485,3495,3480,19987
|
|
20230714,110600,67735672500,3485,3500,3505,3475,41455
|
|
20230714,110500,67591153855,3500,3480,3510,3480,55685
|
|
20230714,110400,67396342090,3480,3470,3490,3450,66846
|
|
20230714,110300,67164897055,3465,3490,3495,3450,179326
|
|
20230714,110200,66542988995,3490,3520,3530,3490,65221
|
|
20230714,110100,66314703920,3520,3530,3535,3495,65850
|
|
20230714,110000,66083359260,3530,3495,3530,3490,62223
|
|
20230714,105900,65865117865,3490,3515,3520,3465,132563
|
|
20230714,105800,65402383210,3510,3560,3565,3510,116228
|
|
20230714,105700,64991291555,3560,3535,3560,3535,46211
|
|
20230714,105600,64827320225,3540,3495,3540,3485,114534
|
|
20230714,105500,64424169470,3485,3565,3570,3485,225192
|
|
20230714,105400,63629387510,3570,3565,3570,3550,139693
|
|
20230714,105300,63132149890,3565,3555,3600,3550,113667
|
|
20230714,105200,62726438685,3560,3620,3635,3560,239701
|
|
20230714,105100,61863097555,3620,3605,3620,3600,121265
|
|
20230714,105000,61425632310,3600,3570,3605,3560,101223
|
|
20230714,104900,61062502650,3565,3645,3645,3545,311730
|
|
20230714,104800,59942943495,3645,3630,3660,3575,281785
|
|
20230714,104700,58922016635,3625,3690,3710,3605,645096
|
|
20230714,104600,56562728740,3690,3625,3690,3625,644428
|
|
20230714,104500,54206397445,3615,3615,3615,3615,0
|
|
20230714,104400,54206397445,3615,3595,3615,3595,102311
|
|
20230714,104300,53837291280,3595,3565,3600,3550,212102
|
|
20230714,104200,53079434960,3565,3535,3570,3500,135990
|
|
20230714,104100,52597292645,3515,3560,3610,3500,451251
|
|
20230714,104000,50985187905,3560,3480,3570,3475,313080
|
|
20230714,103900,49881516335,3480,3430,3480,3430,138020
|
|
20230714,103800,49403798435,3430,3425,3435,3420,30426
|
|
20230714,103700,49299462670,3425,3395,3425,3395,31491
|
|
20230714,103600,49192031770,3390,3395,3405,3390,28276
|
|
20230714,103500,49095971520,3395,3370,3395,3370,45079
|
|
20230714,103400,48943777335,3365,3375,3375,3360,37783
|
|
20230714,103300,48816568115,3370,3365,3385,3350,75060
|
|
20230714,103200,48564430460,3365,3400,3410,3360,97868
|
|
20230714,103100,48233642500,3405,3405,3405,3395,41282
|
|
20230714,103000,48093286640,3400,3410,3410,3385,95403
|
|
20230714,102900,47769132035,3410,3440,3445,3405,74589
|
|
20230714,102800,47513743450,3445,3445,3445,3430,24552
|
|
20230714,102700,47429340420,3445,3425,3450,3415,27737
|
|
20230714,102600,47334074365,3425,3415,3425,3405,62431
|
|
20230714,102500,47121049410,3420,3450,3455,3415,97662
|
|
20230714,102400,46785410645,3450,3435,3455,3425,55046
|
|
20230714,102300,46595728005,3435,3430,3455,3420,89332
|
|
20230714,102200,46287997940,3430,3420,3450,3415,90435
|
|
20230714,102100,45977417940,3420,3420,3445,3410,103227
|
|
20230714,102000,45623335375,3420,3385,3440,3380,126489
|
|
20230714,101900,45191639980,3385,3420,3425,3350,213001
|
|
20230714,101800,44470921665,3420,3435,3440,3360,290283
|
|
20230714,101700,43480775905,3440,3480,3515,3425,341507
|
|
20230714,101600,42294336595,3480,3535,3570,3460,525139
|
|
20230714,101500,40450570735,3535,3450,3555,3445,588552
|
|
20230714,101400,38389359500,3450,3445,3455,3405,310834
|
|
20230714,101300,37321423735,3445,3400,3455,3370,359193
|
|
20230714,101200,36092482985,3400,3350,3415,3350,541191
|
|
20230714,101100,34255670920,3350,3355,3355,3330,146808
|
|
20230714,101000,33764259925,3355,3340,3360,3335,216876
|
|
20230714,100900,33038254945,3335,3305,3340,3305,122749
|
|
20230714,100800,32630461935,3310,3295,3310,3280,118082
|
|
20230714,100700,32241453385,3290,3295,3310,3290,156760
|
|
20230714,100600,31724400370,3290,3275,3290,3265,59021
|
|
20230714,100500,31531009435,3280,3270,3295,3270,129575
|
|
20230714,100400,31105315420,3275,3255,3280,3250,145226
|
|
20230714,100300,30630954975,3255,3235,3260,3235,77824
|
|
20230714,100200,30377848455,3235,3205,3235,3205,37854
|
|
20230714,100100,30255803645,3205,3210,3215,3205,18807
|
|
20230714,100000,30195458795,3210,3220,3220,3205,27849
|
|
20230714,095900,30106004945,3220,3220,3220,3210,31452
|
|
20230714,095800,30004841515,3220,3205,3220,3200,60086
|
|
20230714,095700,29812124085,3200,3200,3210,3195,23862
|
|
20230714,095600,29735781035,3200,3210,3210,3195,35417
|
|
20230714,095500,29622368785,3210,3205,3220,3200,49920
|
|
20230714,095400,29462034605,3200,3190,3210,3190,33681
|
|
20230714,095300,29354287885,3195,3175,3200,3175,26702
|
|
20230714,095200,29269221075,3180,3185,3195,3175,47215
|
|
20230714,095100,29118994780,3195,3190,3205,3185,38923
|
|
20230714,095000,28994728650,3185,3170,3195,3165,55742
|
|
20230714,094900,28817608495,3175,3170,3190,3160,94244
|
|
20230714,094800,28518675765,3170,3215,3220,3165,150076
|
|
20230714,094700,28040211740,3220,3210,3220,3205,28321
|
|
20230714,094600,27949323325,3210,3220,3230,3205,52011
|
|
20230714,094500,27781941630,3220,3260,3265,3215,87089
|
|
20230714,094400,27499501585,3260,3260,3265,3245,78407
|
|
20230714,094300,27244193960,3260,3245,3265,3240,102143
|
|
20230714,094200,26911426545,3245,3235,3250,3225,67672
|
|
20230714,094100,26692188660,3230,3210,3235,3205,38467
|
|
20230714,094000,26568280285,3205,3220,3220,3205,30611
|
|
20230714,093900,26469947675,3215,3220,3225,3210,30201
|
|
20230714,093800,26372739795,3225,3230,3240,3210,54461
|
|
20230714,093700,26197198075,3235,3225,3240,3210,90767
|
|
20230714,093600,25904525455,3225,3180,3225,3180,120127
|
|
20230714,093500,25519681945,3180,3170,3190,3165,34311
|
|
20230714,093400,25410728870,3170,3160,3180,3150,84414
|
|
20230714,093300,25143283435,3160,3170,3170,3150,93134
|
|
20230714,093200,24849083325,3170,3160,3180,3160,50583
|
|
20230714,093100,24688680830,3165,3185,3190,3160,71506
|
|
20230714,093000,24461648115,3190,3190,3200,3185,38229
|
|
20230714,092900,24339558240,3195,3220,3220,3185,61712
|
|
20230714,092800,24142048100,3220,3210,3230,3200,101420
|
|
20230714,092700,23816033545,3205,3190,3210,3185,144946
|
|
20230714,092600,23352481650,3185,3170,3190,3165,115719
|
|
20230714,092500,22984702555,3170,3125,3170,3120,85574
|
|
20230714,092400,22715934835,3120,3125,3170,3115,276105
|
|
20230714,092300,21851717760,3125,3185,3190,3125,287185
|
|
20230714,092200,20945925155,3180,3190,3200,3175,94260
|
|
20230714,092100,20645353825,3185,3200,3210,3185,100166
|
|
20230714,092000,20325337125,3200,3160,3200,3150,183774
|
|
20230714,091900,19742732640,3160,3205,3205,3155,247857
|
|
20230714,091800,18954832620,3195,3230,3235,3195,74658
|
|
20230714,091700,18715380810,3235,3235,3235,3195,240195
|
|
20230714,091600,17944834275,3235,3240,3250,3230,55569
|
|
20230714,091500,17764971580,3240,3240,3250,3225,82314
|
|
20230714,091400,17498782860,3235,3280,3280,3230,107653
|
|
20230714,091300,17148583695,3280,3300,3305,3255,113868
|
|
20230714,091200,16774448625,3300,3225,3305,3225,120835
|
|
20230714,091100,16379066305,3225,3255,3260,3210,245322
|
|
20230714,091000,15585491515,3260,3295,3300,3255,187497
|
|
20230714,090900,14971418305,3295,3325,3330,3280,246122
|
|
20230714,090800,14158258990,3330,3335,3365,3325,434474
|
|
20230714,090700,12704304535,3335,3300,3335,3295,244246
|
|
20230714,090600,11894629005,3300,3285,3305,3275,238333
|
|
20230714,090500,11111011735,3285,3250,3295,3240,235100
|
|
20230714,090400,10344012710,3250,3230,3255,3220,190370
|
|
20230714,090300,9726740455,3235,3160,3250,3160,344120
|
|
20230714,090200,8621705920,3155,3215,3230,3150,936709
|
|
20230714,090100,5640853575,3230,3300,3330,3215,668571
|
|
20230714,090000,3467354205,3325,3290,3350,3285,1038654
|