595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,185200,66989253070,3390,3390,3390,3390,116843
|
|
20230719,185100,66989253070,3390,3390,3390,3390,0
|
|
20230719,185000,66989253070,3390,3390,3390,3390,0
|
|
20230719,184900,66989253070,3390,3390,3390,3390,0
|
|
20230719,184800,66989253070,3390,3390,3390,3390,0
|
|
20230719,184700,66989253070,3390,3390,3390,3390,0
|
|
20230719,184600,66989253070,3390,3390,3390,3390,0
|
|
20230719,184500,66989253070,3390,3390,3390,3390,0
|
|
20230719,184400,66989253070,3390,3390,3390,3390,0
|
|
20230719,184300,66989253070,3390,3390,3390,3390,0
|
|
20230719,184200,66989253070,3390,3390,3390,3390,0
|
|
20230719,184100,66989253070,3390,3390,3390,3390,0
|
|
20230719,184000,66989253070,3390,3390,3390,3390,0
|
|
20230719,183900,66989253070,3390,3390,3390,3390,0
|
|
20230719,183800,66989253070,3390,3390,3390,3390,0
|
|
20230719,183700,66989253070,3390,3390,3390,3390,0
|
|
20230719,183600,66989253070,3390,3390,3390,3390,0
|
|
20230719,183500,66989253070,3390,3390,3390,3390,0
|
|
20230719,183400,66989253070,3390,3390,3390,3390,0
|
|
20230719,183300,66989253070,3390,3390,3390,3390,0
|
|
20230719,183200,66989253070,3390,3390,3390,3390,0
|
|
20230719,183100,66989253070,3390,3390,3390,3390,0
|
|
20230719,183000,66989253070,3390,3390,3390,3390,0
|
|
20230719,182900,66989253070,3390,3390,3390,3390,0
|
|
20230719,182800,66989253070,3390,3390,3390,3390,0
|
|
20230719,182700,66989253070,3390,3390,3390,3390,0
|
|
20230719,182600,66989253070,3390,3390,3390,3390,0
|
|
20230719,182500,66989253070,3390,3390,3390,3390,0
|
|
20230719,182400,66989253070,3390,3390,3390,3390,0
|
|
20230719,182300,66989253070,3390,3390,3390,3390,0
|
|
20230719,182200,66989253070,3390,3390,3390,3390,116843
|
|
20230719,182100,66989253070,3390,3390,3390,3390,0
|
|
20230719,182000,66989253070,3390,3390,3390,3390,0
|
|
20230719,181900,66989253070,3390,3390,3390,3390,0
|
|
20230719,181800,66989253070,3390,3390,3390,3390,0
|
|
20230719,181700,66989253070,3390,3390,3390,3390,0
|
|
20230719,181600,66989253070,3390,3390,3390,3390,0
|
|
20230719,181500,66989253070,3390,3390,3390,3390,0
|
|
20230719,181400,66989253070,3390,3390,3390,3390,0
|
|
20230719,181300,66989253070,3390,3390,3390,3390,0
|
|
20230719,181200,66989253070,3390,3390,3390,3390,0
|
|
20230719,181100,66989253070,3390,3390,3390,3390,0
|
|
20230719,181000,66989253070,3390,3390,3390,3390,0
|
|
20230719,180900,66989253070,3390,3390,3390,3390,0
|
|
20230719,180800,66989253070,3390,3390,3390,3390,0
|
|
20230719,180700,66989253070,3390,3390,3390,3390,0
|
|
20230719,180600,66989253070,3390,3390,3390,3390,0
|
|
20230719,180500,66989253070,3390,3390,3390,3390,0
|
|
20230719,180400,66989253070,3390,3390,3390,3390,0
|
|
20230719,180300,66989253070,3390,3390,3390,3390,0
|
|
20230719,180200,66989253070,3390,3390,3390,3390,0
|
|
20230719,180100,66989253070,3390,3390,3390,3390,0
|
|
20230719,180000,66989253070,3390,3390,3390,3390,0
|
|
20230719,175900,66989253070,3390,3390,3390,3390,0
|
|
20230719,175800,66989253070,3390,3390,3390,3390,0
|
|
20230719,175700,66989253070,3390,3390,3390,3390,0
|
|
20230719,175600,66989253070,3390,3390,3390,3390,0
|
|
20230719,175500,66989253070,3390,3390,3390,3390,0
|
|
20230719,175400,66989253070,3390,3390,3390,3390,0
|
|
20230719,175300,66989253070,3390,3390,3390,3390,0
|
|
20230719,175200,66989253070,3390,3390,3390,3390,116843
|
|
20230719,175100,66989253070,3390,3390,3390,3390,0
|
|
20230719,175000,66989253070,3390,3390,3390,3390,0
|
|
20230719,174900,66989253070,3390,3390,3390,3390,0
|
|
20230719,174800,66989253070,3390,3390,3390,3390,0
|
|
20230719,174700,66989253070,3390,3390,3390,3390,0
|
|
20230719,174600,66989253070,3390,3390,3390,3390,0
|
|
20230719,174500,66989253070,3390,3390,3390,3390,0
|
|
20230719,174400,66989253070,3390,3390,3390,3390,0
|
|
20230719,174300,66989253070,3390,3390,3390,3390,0
|
|
20230719,174200,66989253070,3390,3390,3390,3390,0
|
|
20230719,174100,66989253070,3390,3390,3390,3390,0
|
|
20230719,174000,66989253070,3390,3390,3390,3390,0
|
|
20230719,173900,66989253070,3390,3390,3390,3390,0
|
|
20230719,173800,66989253070,3390,3390,3390,3390,0
|
|
20230719,173700,66989253070,3390,3390,3390,3390,0
|
|
20230719,173600,66989253070,3390,3390,3390,3390,0
|
|
20230719,173500,66989253070,3390,3390,3390,3390,0
|
|
20230719,173400,66989253070,3390,3390,3390,3390,0
|
|
20230719,173300,66989253070,3390,3390,3390,3390,0
|
|
20230719,173200,66989253070,3390,3390,3390,3390,0
|
|
20230719,173100,66989253070,3390,3390,3390,3390,0
|
|
20230719,173000,66989253070,3390,3390,3390,3390,0
|
|
20230719,172900,66989253070,3390,3390,3390,3390,0
|
|
20230719,172800,66989253070,3390,3390,3390,3390,0
|
|
20230719,172700,66989253070,3390,3390,3390,3390,0
|
|
20230719,172600,66989253070,3390,3390,3390,3390,0
|
|
20230719,172500,66989253070,3390,3390,3390,3390,0
|
|
20230719,172400,66989253070,3390,3390,3390,3390,0
|
|
20230719,172300,66989253070,3390,3390,3390,3390,0
|
|
20230719,172200,66989253070,3390,3390,3390,3390,116843
|
|
20230719,172100,66989253070,3390,3390,3390,3390,0
|
|
20230719,172000,66989253070,3390,3390,3390,3390,0
|
|
20230719,171900,66989253070,3390,3390,3390,3390,0
|
|
20230719,171800,66989253070,3390,3390,3390,3390,0
|
|
20230719,171700,66989253070,3390,3390,3390,3390,0
|
|
20230719,171600,66989253070,3390,3390,3390,3390,0
|
|
20230719,171500,66989253070,3390,3390,3390,3390,0
|
|
20230719,171400,66989253070,3390,3390,3390,3390,0
|
|
20230719,171300,66989253070,3390,3390,3390,3390,0
|
|
20230719,171200,66989253070,3390,3390,3390,3390,0
|
|
20230719,171100,66989253070,3390,3390,3390,3390,0
|
|
20230719,171000,66989253070,3390,3390,3390,3390,0
|
|
20230719,170900,66989253070,3390,3390,3390,3390,0
|
|
20230719,170800,66989253070,3390,3390,3390,3390,0
|
|
20230719,170700,66989253070,3390,3390,3390,3390,0
|
|
20230719,170600,66989253070,3390,3390,3390,3390,0
|
|
20230719,170500,66989253070,3390,3390,3390,3390,0
|
|
20230719,170400,66989253070,3390,3390,3390,3390,0
|
|
20230719,170300,66989253070,3390,3390,3390,3390,0
|
|
20230719,170200,66989253070,3390,3390,3390,3390,0
|
|
20230719,170100,66989253070,3390,3390,3390,3390,0
|
|
20230719,170000,66989253070,3390,3390,3390,3390,0
|
|
20230719,165900,66989253070,3390,3390,3390,3390,0
|
|
20230719,165800,66989253070,3390,3390,3390,3390,0
|
|
20230719,165700,66989253070,3390,3390,3390,3390,0
|
|
20230719,165600,66989253070,3390,3390,3390,3390,0
|
|
20230719,165500,66989253070,3390,3390,3390,3390,0
|
|
20230719,165400,66989253070,3390,3390,3390,3390,0
|
|
20230719,165300,66989253070,3390,3390,3390,3390,0
|
|
20230719,165200,66989253070,3390,3390,3390,3390,116843
|
|
20230719,165100,66989253070,3390,3390,3390,3390,0
|
|
20230719,165000,66989253070,3390,3390,3390,3390,0
|
|
20230719,164900,66989253070,3390,3390,3390,3390,0
|
|
20230719,164800,66989253070,3390,3390,3390,3390,0
|
|
20230719,164700,66989253070,3390,3390,3390,3390,0
|
|
20230719,164600,66989253070,3390,3390,3390,3390,0
|
|
20230719,164500,66989253070,3390,3390,3390,3390,0
|
|
20230719,164400,66989253070,3390,3390,3390,3390,0
|
|
20230719,164300,66989253070,3390,3390,3390,3390,0
|
|
20230719,164200,66989253070,3390,3390,3390,3390,0
|
|
20230719,164100,66989253070,3390,3390,3390,3390,0
|
|
20230719,164000,66989253070,3390,3390,3390,3390,0
|
|
20230719,163900,66989253070,3390,3390,3390,3390,0
|
|
20230719,163800,66989253070,3390,3390,3390,3390,0
|
|
20230719,163700,66989253070,3390,3390,3390,3390,0
|
|
20230719,163600,66989253070,3390,3390,3390,3390,0
|
|
20230719,163500,66989253070,3390,3390,3390,3390,0
|
|
20230719,163400,66989253070,3390,3390,3390,3390,0
|
|
20230719,163300,66989253070,3390,3390,3390,3390,0
|
|
20230719,163200,66989253070,3390,3390,3390,3390,0
|
|
20230719,163100,66989253070,3390,3390,3390,3390,0
|
|
20230719,163000,66989253070,3390,3390,3390,3390,0
|
|
20230719,162900,66989253070,3390,3390,3390,3390,0
|
|
20230719,162800,66989253070,3390,3390,3390,3390,0
|
|
20230719,162700,66989253070,3390,3390,3390,3390,0
|
|
20230719,162600,66989253070,3390,3390,3390,3390,0
|
|
20230719,162500,66989253070,3390,3390,3390,3390,0
|
|
20230719,162400,66989253070,3390,3390,3390,3390,0
|
|
20230719,162300,66989253070,3390,3390,3390,3390,0
|
|
20230719,162200,66989253070,3390,3390,3390,3390,116843
|
|
20230719,162100,66989253070,3390,3390,3390,3390,0
|
|
20230719,162000,66989253070,3390,3390,3390,3390,0
|
|
20230719,161900,66989253070,3390,3390,3390,3390,0
|
|
20230719,161800,66989253070,3390,3390,3390,3390,0
|
|
20230719,161700,66989253070,3390,3390,3390,3390,0
|
|
20230719,161600,66989253070,3390,3390,3390,3390,0
|
|
20230719,161500,66989253070,3390,3390,3390,3390,0
|
|
20230719,161400,66989253070,3390,3390,3390,3390,0
|
|
20230719,161300,66989253070,3390,3390,3390,3390,0
|
|
20230719,161200,66989253070,3390,3390,3390,3390,0
|
|
20230719,161100,66989253070,3390,3390,3390,3390,0
|
|
20230719,161000,66989253070,3390,3390,3390,3390,0
|
|
20230719,160900,66989253070,3390,3390,3390,3390,0
|
|
20230719,160800,66989253070,3390,3390,3390,3390,0
|
|
20230719,160700,66989253070,3390,3390,3390,3390,0
|
|
20230719,160600,66989253070,3390,3390,3390,3390,0
|
|
20230719,160500,66989253070,3390,3390,3390,3390,0
|
|
20230719,160400,66989253070,3390,3390,3390,3390,0
|
|
20230719,160300,66989253070,3390,3390,3390,3390,0
|
|
20230719,160200,66989253070,3390,3390,3390,3390,0
|
|
20230719,160100,66989253070,3390,3390,3390,3390,0
|
|
20230719,160000,66989253070,3390,3390,3390,3390,0
|
|
20230719,155900,66989253070,3390,3390,3390,3390,0
|
|
20230719,155800,66989253070,3390,3390,3390,3390,0
|
|
20230719,155700,66989253070,3390,3390,3390,3390,0
|
|
20230719,155600,66989253070,3390,3390,3390,3390,0
|
|
20230719,155500,66989253070,3390,3390,3390,3390,0
|
|
20230719,155400,66989253070,3390,3390,3390,3390,0
|
|
20230719,155300,66989253070,3390,3390,3390,3390,0
|
|
20230719,155200,66989253070,3390,3390,3390,3390,116843
|
|
20230719,155100,66989253070,3390,3390,3390,3390,0
|
|
20230719,155000,66989253070,3390,3390,3390,3390,0
|
|
20230719,154900,66989253070,3390,3390,3390,3390,0
|
|
20230719,154800,66989253070,3390,3390,3390,3390,0
|
|
20230719,154700,66989253070,3390,3390,3390,3390,0
|
|
20230719,154600,66989253070,3390,3390,3390,3390,0
|
|
20230719,154500,66989253070,3390,3390,3390,3390,0
|
|
20230719,154400,66989253070,3390,3390,3390,3390,0
|
|
20230719,154300,66989253070,3390,3390,3390,3390,0
|
|
20230719,154200,66989253070,3390,3390,3390,3390,0
|
|
20230719,154100,66989253070,3390,3390,3390,3390,0
|
|
20230719,154000,66989253070,3390,3390,3390,3390,0
|
|
20230719,153900,66989253070,3390,3390,3390,3390,0
|
|
20230719,153800,66989253070,3390,3390,3390,3390,0
|
|
20230719,153700,66989253070,3390,3390,3390,3390,0
|
|
20230719,153600,66989253070,3390,3390,3390,3390,0
|
|
20230719,153500,66989253070,3390,3390,3390,3390,0
|
|
20230719,153400,66989253070,3390,3390,3390,3390,0
|
|
20230719,153300,66989253070,3390,3390,3390,3390,0
|
|
20230719,153200,66989253070,3390,3390,3390,3390,0
|
|
20230719,153100,66989253070,3390,3390,3390,3390,0
|
|
20230719,153000,66989253070,3390,3390,3390,3390,116843
|
|
20230719,152900,66593155300,3430,3430,3430,3430,0
|
|
20230719,152800,66593155300,3430,3430,3430,3430,0
|
|
20230719,152700,66593155300,3430,3430,3430,3430,0
|
|
20230719,152600,66593155300,3430,3430,3430,3430,0
|
|
20230719,152500,66593155300,3430,3430,3430,3430,0
|
|
20230719,152400,66593155300,3430,3430,3430,3430,0
|
|
20230719,152300,66593155300,3430,3430,3430,3430,0
|
|
20230719,152200,66593155300,3430,3430,3430,3430,0
|
|
20230719,152100,66593155300,3430,3430,3430,3430,0
|
|
20230719,152000,66593155300,3430,3430,3430,3430,0
|
|
20230719,151900,66593155300,3430,3405,3430,3395,35868
|
|
20230719,151800,66470669075,3410,3385,3410,3375,45481
|
|
20230719,151700,66316375460,3375,3385,3385,3360,71836
|
|
20230719,151600,66074128045,3385,3410,3415,3380,74667
|
|
20230719,151500,65820475810,3410,3435,3440,3410,44785
|
|
20230719,151400,65667198360,3435,3435,3440,3435,29999
|
|
20230719,151300,65564120720,3440,3430,3440,3425,8129
|
|
20230719,151200,65536221430,3430,3435,3435,3420,16811
|
|
20230719,151100,65478651425,3435,3430,3435,3420,11865
|
|
20230719,151000,65437963120,3430,3425,3430,3420,11839
|
|
20230719,150900,65397380370,3425,3425,3435,3415,13320
|
|
20230719,150800,65351789635,3425,3425,3445,3415,11422
|
|
20230719,150700,65312646785,3430,3430,3430,3405,44372
|
|
20230719,150600,65161038125,3425,3440,3450,3420,26488
|
|
20230719,150500,65070087845,3445,3460,3460,3440,10875
|
|
20230719,150400,65032577050,3460,3455,3460,3440,31026
|
|
20230719,150300,64925548560,3460,3455,3470,3450,36326
|
|
20230719,150200,64799786120,3450,3440,3460,3435,24105
|
|
20230719,150100,64716624345,3435,3435,3445,3420,10642
|
|
20230719,150000,64680065870,3435,3425,3440,3385,55531
|
|
20230719,145900,64490544245,3425,3435,3435,3400,42587
|
|
20230719,145800,64345425300,3435,3415,3435,3405,49026
|
|
20230719,145700,64177764605,3415,3435,3440,3405,64058
|
|
20230719,145600,63958675205,3430,3435,3445,3425,37266
|
|
20230719,145500,63830700435,3435,3460,3465,3425,63122
|
|
20230719,145400,63613138460,3465,3480,3480,3455,28569
|
|
20230719,145300,63514109420,3480,3460,3490,3450,116725
|
|
20230719,145200,63110128320,3455,3495,3495,3455,54773
|
|
20230719,145100,62919769925,3495,3500,3500,3490,12572
|
|
20230719,145000,62875851520,3495,3505,3505,3495,21857
|
|
20230719,144900,62799374275,3505,3500,3510,3500,11322
|
|
20230719,144800,62759708300,3500,3495,3505,3490,22865
|
|
20230719,144700,62679771245,3495,3500,3510,3495,17459
|
|
20230719,144600,62618639445,3500,3515,3515,3485,29115
|
|
20230719,144500,62516844515,3495,3520,3530,3495,63275
|
|
20230719,144400,62294643830,3530,3490,3535,3490,43735
|
|
20230719,144300,62140871010,3485,3520,3520,3450,173938
|
|
20230719,144200,61534013695,3520,3545,3550,3515,49553
|
|
20230719,144100,61359159255,3545,3530,3560,3530,78747
|
|
20230719,144000,61079877335,3530,3530,3560,3525,135068
|
|
20230719,143900,60601549700,3530,3485,3530,3485,71270
|
|
20230719,143800,60351344950,3485,3520,3520,3475,109832
|
|
20230719,143700,59966868360,3515,3505,3525,3500,107783
|
|
20230719,143600,59588385635,3505,3470,3505,3460,114517
|
|
20230719,143500,59188621375,3455,3450,3480,3450,87679
|
|
20230719,143400,58884614375,3450,3430,3465,3425,72363
|
|
20230719,143300,58635525230,3430,3410,3430,3410,53455
|
|
20230719,143200,58452723030,3410,3390,3410,3390,35850
|
|
20230719,143100,58330926380,3390,3390,3395,3385,17095
|
|
20230719,143000,58272929690,3385,3360,3390,3360,28491
|
|
20230719,142900,58176742085,3365,3355,3365,3350,8483
|
|
20230719,142800,58148278185,3355,3365,3365,3350,5482
|
|
20230719,142700,58129866205,3370,3340,3370,3340,16688
|
|
20230719,142600,58073937375,3345,3340,3345,3335,19958
|
|
20230719,142500,58007297945,3340,3350,3355,3340,14297
|
|
20230719,142400,57959460685,3350,3355,3355,3350,28111
|
|
20230719,142300,57865253285,3355,3360,3360,3350,13411
|
|
20230719,142200,57820299940,3360,3360,3360,3350,31940
|
|
20230719,142100,57713172295,3360,3370,3370,3360,17953
|
|
20230719,142000,57652769340,3375,3380,3390,3370,14804
|
|
20230719,141900,57602746190,3380,3380,3385,3365,9145
|
|
20230719,141800,57571889175,3380,3385,3395,3375,12455
|
|
20230719,141700,57529755950,3375,3360,3385,3360,8063
|
|
20230719,141600,57502588545,3365,3390,3395,3360,35412
|
|
20230719,141500,57382918400,3390,3395,3400,3390,8107
|
|
20230719,141400,57355394550,3395,3395,3400,3390,15994
|
|
20230719,141300,57301075830,3390,3395,3400,3390,32724
|
|
20230719,141200,57190003520,3400,3385,3400,3380,13234
|
|
20230719,141100,57145128465,3390,3355,3400,3355,24363
|
|
20230719,141000,57062613270,3355,3330,3370,3330,17874
|
|
20230719,140900,57002808450,3340,3350,3350,3325,31802
|
|
20230719,140800,56896863625,3340,3400,3400,3335,99616
|
|
20230719,140700,56561268860,3400,3405,3410,3385,34739
|
|
20230719,140600,56443216255,3405,3410,3415,3400,28444
|
|
20230719,140500,56346334810,3400,3385,3410,3380,48149
|
|
20230719,140400,56182811580,3385,3415,3415,3380,32374
|
|
20230719,140300,56072797850,3410,3400,3415,3395,103483
|
|
20230719,140200,55720573030,3395,3355,3400,3350,129253
|
|
20230719,140100,55283909250,3355,3335,3355,3330,20788
|
|
20230719,140000,55214367955,3335,3325,3335,3325,8084
|
|
20230719,135900,55187466285,3325,3315,3330,3315,7055
|
|
20230719,135800,55164064775,3315,3315,3320,3310,15551
|
|
20230719,135700,55112516100,3315,3330,3335,3315,26710
|
|
20230719,135600,55023761810,3335,3330,3335,3325,14733
|
|
20230719,135500,54974705680,3330,3330,3335,3325,14803
|
|
20230719,135400,54925418380,3330,3330,3330,3325,15518
|
|
20230719,135300,54873769450,3330,3335,3335,3325,18127
|
|
20230719,135200,54813424345,3335,3350,3355,3325,48864
|
|
20230719,135100,54650026425,3350,3325,3355,3325,91195
|
|
20230719,135000,54344915005,3330,3330,3345,3325,70362
|
|
20230719,134900,54110450515,3330,3325,3335,3325,31903
|
|
20230719,134800,54004238145,3330,3320,3330,3320,38548
|
|
20230719,134700,53876101550,3310,3305,3320,3300,24682
|
|
20230719,134600,53794366090,3305,3300,3305,3280,20447
|
|
20230719,134500,53726982780,3300,3285,3300,3280,21627
|
|
20230719,134400,53655870510,3285,3290,3295,3280,11009
|
|
20230719,134300,53619674870,3290,3280,3290,3280,8500
|
|
20230719,134200,53591724430,3280,3265,3280,3265,11411
|
|
20230719,134100,53554406290,3265,3285,3290,3245,64835
|
|
20230719,134000,53342721965,3295,3290,3295,3280,27962
|
|
20230719,133900,53250854400,3285,3300,3300,3280,16932
|
|
20230719,133800,53195177680,3305,3310,3310,3295,33461
|
|
20230719,133700,53084657375,3310,3310,3330,3300,62638
|
|
20230719,133600,52876943490,3315,3295,3315,3290,50605
|
|
20230719,133500,52710017930,3295,3290,3295,3280,21370
|
|
20230719,133400,52639728355,3290,3275,3290,3275,14562
|
|
20230719,133300,52591918160,3275,3275,3280,3270,25265
|
|
20230719,133200,52509220775,3270,3285,3290,3270,22094
|
|
20230719,133100,52436831680,3285,3290,3290,3280,26694
|
|
20230719,133000,52349050045,3290,3315,3330,3275,53341
|
|
20230719,132900,52172677930,3325,3310,3330,3310,76205
|
|
20230719,132800,51919609030,3310,3275,3310,3275,63182
|
|
20230719,132700,51711485450,3275,3270,3280,3265,16968
|
|
20230719,132600,51655952500,3270,3270,3275,3265,43011
|
|
20230719,132500,51515356940,3270,3280,3285,3270,46839
|
|
20230719,132400,51361756875,3280,3270,3285,3265,46724
|
|
20230719,132300,51208813210,3270,3285,3300,3265,116165
|
|
20230719,132200,50827169455,3285,3240,3285,3225,132217
|
|
20230719,132100,50396362575,3240,3205,3240,3200,89819
|
|
20230719,132000,50106746125,3205,3200,3210,3170,323087
|
|
20230719,131900,49076052915,3200,3250,3250,3190,397187
|
|
20230719,131800,47799517265,3250,3280,3280,3250,74081
|
|
20230719,131700,47558195670,3270,3275,3280,3260,60260
|
|
20230719,131600,47361038900,3275,3280,3285,3270,42231
|
|
20230719,131500,47222578380,3275,3280,3280,3260,19935
|
|
20230719,131400,47157325905,3280,3260,3280,3250,76083
|
|
20230719,131300,46909354760,3265,3315,3315,3255,99131
|
|
20230719,131200,46583967940,3315,3320,3325,3305,62747
|
|
20230719,131100,46375821905,3325,3305,3325,3305,61404
|
|
20230719,131000,46172035215,3305,3265,3305,3265,37524
|
|
20230719,130900,46048726520,3270,3255,3270,3240,71274
|
|
20230719,130800,45816935560,3250,3290,3290,3210,156254
|
|
20230719,130700,45308781750,3295,3305,3305,3290,40170
|
|
20230719,130600,45176286985,3300,3320,3335,3300,60479
|
|
20230719,130500,44975919190,3320,3310,3330,3310,37980
|
|
20230719,130400,44849969765,3310,3320,3330,3310,22010
|
|
20230719,130300,44776926660,3325,3330,3335,3320,18697
|
|
20230719,130200,44714739125,3330,3340,3340,3325,30816
|
|
20230719,130100,44611995460,3340,3330,3345,3325,14802
|
|
20230719,130000,44562598845,3335,3335,3355,3310,108627
|
|
20230719,125900,44199530195,3330,3285,3335,3280,82631
|
|
20230719,125800,43926018675,3280,3275,3290,3250,171802
|
|
20230719,125700,43364581495,3270,3295,3300,3265,129735
|
|
20230719,125600,42938513455,3290,3310,3310,3270,147375
|
|
20230719,125500,42452806310,3310,3350,3350,3305,123879
|
|
20230719,125400,42040692840,3350,3345,3360,3340,39654
|
|
20230719,125300,41907866145,3345,3365,3365,3345,53157
|
|
20230719,125200,41729623895,3360,3365,3370,3360,16802
|
|
20230719,125100,41673077285,3365,3365,3370,3360,12290
|
|
20230719,125000,41631716330,3365,3365,3370,3360,42619
|
|
20230719,124900,41488242570,3365,3345,3370,3335,67653
|
|
20230719,124800,41261192295,3345,3365,3365,3330,95652
|
|
20230719,124700,40940788880,3370,3375,3380,3360,38798
|
|
20230719,124600,40810131010,3375,3375,3380,3370,42991
|
|
20230719,124500,40665139500,3380,3390,3390,3375,31051
|
|
20230719,124400,40560177485,3385,3395,3395,3385,16924
|
|
20230719,124300,40502816545,3395,3400,3405,3385,22548
|
|
20230719,124200,40426235920,3400,3395,3400,3380,38082
|
|
20230719,124100,40297116530,3400,3400,3405,3395,18777
|
|
20230719,124000,40233339075,3395,3400,3405,3395,18923
|
|
20230719,123900,40169009740,3400,3395,3405,3390,9126
|
|
20230719,123800,40138019530,3395,3390,3400,3390,21083
|
|
20230719,123700,40066452935,3390,3395,3400,3380,53894
|
|
20230719,123600,39883682135,3395,3395,3405,3385,25936
|
|
20230719,123500,39795644495,3390,3430,3435,3385,159214
|
|
20230719,123400,39252856230,3430,3440,3450,3430,30942
|
|
20230719,123300,39146636265,3440,3450,3455,3440,16692
|
|
20230719,123200,39089121405,3450,3460,3465,3450,6817
|
|
20230719,123100,39065570335,3455,3465,3470,3455,13475
|
|
20230719,123000,39018923360,3465,3455,3465,3450,18489
|
|
20230719,122900,38954963235,3450,3440,3455,3435,5932
|
|
20230719,122800,38934512415,3435,3450,3455,3430,18565
|
|
20230719,122700,38870649940,3450,3450,3455,3430,21511
|
|
20230719,122600,38796637595,3450,3440,3450,3435,50049
|
|
20230719,122500,38624467150,3435,3435,3440,3430,3634
|
|
20230719,122400,38611984085,3435,3435,3440,3430,10161
|
|
20230719,122300,38577099100,3430,3430,3440,3430,17640
|
|
20230719,122200,38516585585,3430,3440,3440,3430,22989
|
|
20230719,122100,38437664640,3440,3440,3440,3435,7282
|
|
20230719,122000,38412639480,3440,3430,3440,3430,14877
|
|
20230719,121900,38361521315,3435,3430,3435,3430,17368
|
|
20230719,121800,38301924115,3435,3435,3440,3430,20817
|
|
20230719,121700,38230435125,3435,3440,3445,3435,26530
|
|
20230719,121600,38139180515,3445,3455,3455,3440,22159
|
|
20230719,121500,38062811025,3455,3460,3460,3435,76370
|
|
20230719,121400,37799510640,3460,3475,3475,3460,16992
|
|
20230719,121300,37740602825,3470,3475,3485,3470,16800
|
|
20230719,121200,37682234755,3475,3495,3495,3470,28969
|
|
20230719,121100,37581354575,3495,3520,3520,3495,18297
|
|
20230719,121000,37517283695,3525,3495,3530,3495,34507
|
|
20230719,120900,37395833080,3490,3475,3495,3475,16267
|
|
20230719,120800,37339131485,3475,3470,3485,3465,7261
|
|
20230719,120700,37313901100,3480,3460,3480,3455,12130
|
|
20230719,120600,37271899335,3455,3470,3470,3455,25853
|
|
20230719,120500,37182451070,3470,3490,3490,3470,59751
|
|
20230719,120400,36974265040,3490,3510,3520,3485,41780
|
|
20230719,120300,36827892825,3515,3505,3525,3500,109490
|
|
20230719,120200,36442989230,3505,3475,3505,3470,54941
|
|
20230719,120100,36251248165,3475,3465,3480,3460,15450
|
|
20230719,120000,36197634660,3465,3470,3475,3455,23526
|
|
20230719,115900,36116028365,3470,3465,3475,3460,45155
|
|
20230719,115800,35959413215,3465,3450,3465,3445,32652
|
|
20230719,115700,35846546065,3450,3435,3450,3425,35963
|
|
20230719,115600,35722898620,3435,3425,3435,3420,12794
|
|
20230719,115500,35679033135,3420,3420,3420,3410,13682
|
|
20230719,115400,35632263700,3410,3415,3420,3410,23877
|
|
20230719,115300,35550751670,3415,3425,3425,3410,18826
|
|
20230719,115200,35486424095,3420,3420,3420,3415,8902
|
|
20230719,115100,35455987525,3420,3420,3425,3415,9512
|
|
20230719,115000,35423454980,3425,3425,3425,3420,6722
|
|
20230719,114900,35400443090,3425,3420,3425,3420,5387
|
|
20230719,114800,35382017850,3420,3415,3425,3415,8855
|
|
20230719,114700,35351769880,3420,3420,3425,3420,6472
|
|
20230719,114600,35329620840,3420,3420,3425,3420,10690
|
|
20230719,114500,35293060505,3420,3415,3420,3415,10487
|
|
20230719,114400,35257241770,3415,3415,3420,3410,9405
|
|
20230719,114300,35225149560,3410,3420,3420,3410,26996
|
|
20230719,114200,35132956715,3420,3430,3430,3415,16623
|
|
20230719,114100,35076155795,3415,3415,3430,3415,6791
|
|
20230719,114000,35052909825,3410,3425,3430,3410,57096
|
|
20230719,113900,34857883920,3425,3430,3435,3425,23428
|
|
20230719,113800,34777549815,3435,3420,3435,3420,18458
|
|
20230719,113700,34714289715,3420,3415,3420,3415,14283
|
|
20230719,113600,34665492370,3415,3415,3415,3410,21072
|
|
20230719,113500,34593531955,3420,3420,3420,3415,19304
|
|
20230719,113400,34527558450,3420,3415,3425,3415,14552
|
|
20230719,113300,34477811425,3420,3415,3420,3415,15580
|
|
20230719,113200,34424563570,3420,3430,3430,3410,13475
|
|
20230719,113100,34378520290,3420,3410,3430,3405,17532
|
|
20230719,113000,34318557980,3405,3410,3420,3405,15906
|
|
20230719,112900,34264260200,3405,3395,3410,3390,25936
|
|
20230719,112800,34176119690,3390,3420,3420,3390,75932
|
|
20230719,112700,33917746255,3420,3430,3430,3420,10685
|
|
20230719,112600,33881192210,3430,3415,3430,3415,15351
|
|
20230719,112500,33828600380,3415,3435,3435,3410,39375
|
|
20230719,112400,33693919495,3435,3435,3445,3425,69873
|
|
20230719,112300,33454082930,3435,3440,3445,3420,48718
|
|
20230719,112200,33286825605,3445,3425,3445,3425,31412
|
|
20230719,112100,33178877905,3425,3415,3430,3415,52420
|
|
20230719,112000,32999273660,3415,3415,3420,3410,18552
|
|
20230719,111900,32935918915,3415,3405,3420,3405,24652
|
|
20230719,111800,32851743170,3420,3425,3435,3400,59351
|
|
20230719,111700,32649113660,3420,3405,3440,3400,76939
|
|
20230719,111600,32385728880,3410,3395,3410,3375,73666
|
|
20230719,111500,32135307060,3395,3390,3400,3360,102738
|
|
20230719,111400,31788040845,3390,3340,3390,3335,122700
|
|
20230719,111300,31375814805,3340,3395,3395,3320,234665
|
|
20230719,111200,30588825330,3400,3405,3415,3385,94517
|
|
20230719,111100,30267298315,3405,3415,3420,3400,91735
|
|
20230719,111000,29954779355,3415,3395,3425,3385,143297
|
|
20230719,110900,29466806720,3400,3440,3445,3370,261934
|
|
20230719,110800,28573829125,3445,3470,3470,3435,107911
|
|
20230719,110700,28201009145,3465,3460,3475,3455,71450
|
|
20230719,110600,27953321875,3460,3485,3490,3450,151724
|
|
20230719,110500,27427352140,3490,3500,3500,3485,91337
|
|
20230719,110400,27108539535,3500,3530,3530,3495,232154
|
|
20230719,110300,26294777515,3530,3520,3530,3520,24896
|
|
20230719,110200,26207043720,3520,3530,3530,3520,57813
|
|
20230719,110100,26003502540,3530,3525,3530,3520,24130
|
|
20230719,110000,25918442735,3525,3525,3530,3520,31497
|
|
20230719,105900,25807415520,3525,3535,3535,3525,81827
|
|
20230719,105800,25518600975,3535,3535,3545,3535,14122
|
|
20230719,105700,25468674355,3535,3535,3545,3530,12144
|
|
20230719,105600,25425740020,3535,3560,3560,3530,20319
|
|
20230719,105500,25353888445,3560,3535,3560,3530,22311
|
|
20230719,105400,25274986505,3535,3540,3540,3530,13233
|
|
20230719,105300,25228203775,3540,3540,3545,3530,28386
|
|
20230719,105200,25127822580,3535,3535,3540,3530,15371
|
|
20230719,105100,25073509900,3535,3545,3550,3530,62546
|
|
20230719,105000,24852199525,3545,3555,3560,3540,35034
|
|
20230719,104900,24727911420,3550,3555,3560,3545,17576
|
|
20230719,104800,24665530970,3555,3565,3575,3550,35948
|
|
20230719,104700,24537714415,3570,3555,3570,3550,7244
|
|
20230719,104600,24511940665,3550,3550,3565,3545,39402
|
|
20230719,104500,24372093005,3550,3560,3565,3550,37443
|
|
20230719,104400,24239055455,3560,3575,3580,3555,23820
|
|
20230719,104300,24154124770,3575,3560,3575,3560,6101
|
|
20230719,104200,24132378420,3560,3565,3565,3555,37158
|
|
20230719,104100,24000031310,3565,3580,3580,3560,27113
|
|
20230719,104000,23903215235,3585,3595,3595,3570,23949
|
|
20230719,103900,23817359300,3595,3595,3600,3590,16558
|
|
20230719,103800,23757840665,3595,3630,3635,3595,83165
|
|
20230719,103700,23457289095,3620,3630,3640,3620,92987
|
|
20230719,103600,23119607225,3630,3605,3635,3600,67655
|
|
20230719,103500,22874744305,3605,3600,3605,3595,41016
|
|
20230719,103400,22727140830,3600,3595,3600,3590,48097
|
|
20230719,103300,22554190860,3590,3580,3590,3570,27555
|
|
20230719,103200,22455397970,3580,3570,3580,3565,11929
|
|
20230719,103100,22412833545,3570,3575,3575,3560,11711
|
|
20230719,103000,22371076460,3575,3580,3580,3555,28262
|
|
20230719,102900,22270176005,3580,3580,3585,3570,35533
|
|
20230719,102800,22142986325,3580,3560,3585,3555,37471
|
|
20230719,102700,22009221300,3565,3560,3575,3555,30976
|
|
20230719,102600,21898805215,3560,3545,3560,3545,33776
|
|
20230719,102500,21778778065,3550,3540,3550,3530,8207
|
|
20230719,102400,21749699470,3540,3525,3555,3525,61812
|
|
20230719,102300,21531516885,3530,3530,3540,3520,34004
|
|
20230719,102200,21411578970,3535,3560,3560,3530,18282
|
|
20230719,102100,21346735805,3560,3560,3565,3530,33619
|
|
20230719,102000,21227319280,3560,3520,3560,3520,107111
|
|
20230719,101900,20848536520,3525,3525,3530,3520,50521
|
|
20230719,101800,20670533930,3530,3535,3540,3520,42729
|
|
20230719,101700,20519812435,3535,3550,3550,3530,28092
|
|
20230719,101600,20420480630,3550,3550,3550,3540,25186
|
|
20230719,101500,20331122370,3550,3550,3555,3545,14684
|
|
20230719,101400,20278995350,3550,3550,3550,3540,30682
|
|
20230719,101300,20170189305,3550,3540,3550,3530,39758
|
|
20230719,101200,20029695030,3545,3560,3560,3540,38563
|
|
20230719,101100,19892725915,3560,3565,3575,3560,34694
|
|
20230719,101000,19769023395,3565,3525,3570,3520,75790
|
|
20230719,100900,19499803980,3525,3520,3525,3515,44552
|
|
20230719,100800,19342974585,3515,3515,3515,3515,0
|
|
20230719,100700,19342974585,3515,3520,3525,3515,56252
|
|
20230719,100600,19145152960,3520,3525,3530,3515,66342
|
|
20230719,100500,18911726240,3520,3515,3530,3515,55722
|
|
20230719,100400,18715471770,3520,3540,3545,3515,70196
|
|
20230719,100300,18467827635,3535,3545,3550,3535,24694
|
|
20230719,100200,18380350090,3545,3575,3575,3540,45266
|
|
20230719,100100,18219400565,3580,3575,3590,3565,14918
|
|
20230719,100000,18166090020,3575,3580,3595,3575,28671
|
|
20230719,095900,18063351210,3585,3595,3600,3575,43406
|
|
20230719,095800,17907562480,3590,3565,3590,3565,44872
|
|
20230719,095700,17747000245,3570,3555,3570,3550,70518
|
|
20230719,095600,17496076725,3555,3540,3555,3540,55562
|
|
20230719,095500,17298730485,3545,3525,3550,3520,90048
|
|
20230719,095400,16980871660,3520,3550,3550,3520,76805
|
|
20230719,095300,16709432820,3550,3545,3565,3535,106203
|
|
20230719,095200,16332722490,3550,3580,3580,3550,123256
|
|
20230719,095100,15894388080,3575,3575,3580,3560,41674
|
|
20230719,095000,15745635930,3575,3570,3590,3565,41368
|
|
20230719,094900,15597850685,3570,3580,3585,3560,79027
|
|
20230719,094800,15315950600,3580,3585,3590,3565,121255
|
|
20230719,094700,14882487905,3580,3605,3620,3580,106559
|
|
20230719,094600,14499471770,3605,3625,3630,3600,43502
|
|
20230719,094500,14342339315,3625,3625,3635,3615,11733
|
|
20230719,094400,14299784360,3625,3610,3630,3605,58162
|
|
20230719,094300,14089594845,3610,3610,3615,3605,20388
|
|
20230719,094200,14016018095,3605,3625,3625,3605,44760
|
|
20230719,094100,13854332010,3610,3620,3630,3610,36789
|
|
20230719,094000,13721393055,3615,3630,3640,3615,32001
|
|
20230719,093900,13605432750,3630,3650,3650,3620,54067
|
|
20230719,093800,13408842930,3650,3645,3655,3640,35809
|
|
20230719,093700,13278187865,3645,3640,3645,3635,23562
|
|
20230719,093600,13192469225,3640,3630,3640,3630,32361
|
|
20230719,093500,13074752955,3635,3625,3635,3620,18288
|
|
20230719,093400,13008395295,3625,3635,3635,3620,27739
|
|
20230719,093300,12907801120,3635,3620,3635,3615,31604
|
|
20230719,093200,12793216130,3620,3615,3635,3610,86001
|
|
20230719,093100,12481715530,3615,3575,3615,3565,85805
|
|
20230719,093000,12173723555,3585,3590,3595,3555,195450
|
|
20230719,092900,11475798600,3590,3640,3645,3585,239487
|
|
20230719,092800,10611364070,3640,3655,3660,3640,96185
|
|
20230719,092700,10260456260,3650,3655,3660,3650,25970
|
|
20230719,092600,10165561845,3655,3660,3660,3650,30047
|
|
20230719,092500,10055769410,3650,3655,3660,3645,30646
|
|
20230719,092400,9943890270,3655,3670,3675,3645,55196
|
|
20230719,092300,9742214020,3670,3665,3680,3665,28451
|
|
20230719,092200,9637876580,3670,3645,3670,3640,91360
|
|
20230719,092100,9303889620,3645,3660,3670,3640,113358
|
|
20230719,092000,8890299810,3660,3665,3670,3655,58077
|
|
20230719,091900,8677721495,3670,3670,3675,3665,27952
|
|
20230719,091800,8575199140,3675,3660,3700,3640,68197
|
|
20230719,091700,8325874245,3655,3695,3695,3650,97372
|
|
20230719,091600,7968731985,3695,3700,3710,3680,41391
|
|
20230719,091500,7815761625,3700,3680,3705,3680,35575
|
|
20230719,091400,7684401215,3700,3660,3700,3640,178908
|
|
20230719,091300,7029644245,3660,3680,3685,3655,163333
|
|
20230719,091200,6429708625,3680,3705,3705,3680,75966
|
|
20230719,091100,6149673040,3700,3715,3720,3700,46640
|
|
20230719,091000,5976808185,3720,3700,3730,3685,41259
|
|
20230719,090900,5823974190,3685,3700,3730,3675,147185
|
|
20230719,090800,5280808105,3695,3710,3730,3695,136265
|
|
20230719,090700,4776036635,3710,3760,3765,3705,148776
|
|
20230719,090600,4219355005,3760,3770,3770,3740,48094
|
|
20230719,090500,4038759330,3770,3740,3775,3735,63680
|
|
20230719,090400,3799668660,3735,3725,3745,3700,167369
|
|
20230719,090300,3178332030,3725,3770,3790,3710,167384
|
|
20230719,090200,2552039525,3790,3850,3860,3755,182855
|
|
20230719,090100,1854047285,3850,3880,3900,3850,148496
|
|
20230719,090000,1279084145,3880,3905,3910,3845,318543
|