593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,185000,31719787265,3420,3420,3420,3420,95407
|
|
20230720,184900,31719787265,3420,3420,3420,3420,0
|
|
20230720,184800,31719787265,3420,3420,3420,3420,0
|
|
20230720,184700,31719787265,3420,3420,3420,3420,0
|
|
20230720,184600,31719787265,3420,3420,3420,3420,0
|
|
20230720,184500,31719787265,3420,3420,3420,3420,0
|
|
20230720,184400,31719787265,3420,3420,3420,3420,0
|
|
20230720,184300,31719787265,3420,3420,3420,3420,0
|
|
20230720,184200,31719787265,3420,3420,3420,3420,0
|
|
20230720,184100,31719787265,3420,3420,3420,3420,0
|
|
20230720,184000,31719787265,3420,3420,3420,3420,0
|
|
20230720,183900,31719787265,3420,3420,3420,3420,0
|
|
20230720,183800,31719787265,3420,3420,3420,3420,0
|
|
20230720,183700,31719787265,3420,3420,3420,3420,0
|
|
20230720,183600,31719787265,3420,3420,3420,3420,0
|
|
20230720,183500,31719787265,3420,3420,3420,3420,0
|
|
20230720,183400,31719787265,3420,3420,3420,3420,0
|
|
20230720,183300,31719787265,3420,3420,3420,3420,0
|
|
20230720,183200,31719787265,3420,3420,3420,3420,0
|
|
20230720,183100,31719787265,3420,3420,3420,3420,0
|
|
20230720,183000,31719787265,3420,3420,3420,3420,0
|
|
20230720,182900,31719787265,3420,3420,3420,3420,0
|
|
20230720,182800,31719787265,3420,3420,3420,3420,0
|
|
20230720,182700,31719787265,3420,3420,3420,3420,0
|
|
20230720,182600,31719787265,3420,3420,3420,3420,0
|
|
20230720,182500,31719787265,3420,3420,3420,3420,0
|
|
20230720,182400,31719787265,3420,3420,3420,3420,0
|
|
20230720,182300,31719787265,3420,3420,3420,3420,0
|
|
20230720,182200,31719787265,3420,3420,3420,3420,0
|
|
20230720,182100,31719787265,3420,3420,3420,3420,0
|
|
20230720,182000,31719787265,3420,3420,3420,3420,95407
|
|
20230720,181900,31719787265,3420,3420,3420,3420,0
|
|
20230720,181800,31719787265,3420,3420,3420,3420,0
|
|
20230720,181700,31719787265,3420,3420,3420,3420,0
|
|
20230720,181600,31719787265,3420,3420,3420,3420,0
|
|
20230720,181500,31719787265,3420,3420,3420,3420,0
|
|
20230720,181400,31719787265,3420,3420,3420,3420,0
|
|
20230720,181300,31719787265,3420,3420,3420,3420,0
|
|
20230720,181200,31719787265,3420,3420,3420,3420,0
|
|
20230720,181100,31719787265,3420,3420,3420,3420,0
|
|
20230720,181000,31719787265,3420,3420,3420,3420,0
|
|
20230720,180900,31719787265,3420,3420,3420,3420,0
|
|
20230720,180800,31719787265,3420,3420,3420,3420,0
|
|
20230720,180700,31719787265,3420,3420,3420,3420,0
|
|
20230720,180600,31719787265,3420,3420,3420,3420,0
|
|
20230720,180500,31719787265,3420,3420,3420,3420,0
|
|
20230720,180400,31719787265,3420,3420,3420,3420,0
|
|
20230720,180300,31719787265,3420,3420,3420,3420,0
|
|
20230720,180200,31719787265,3420,3420,3420,3420,0
|
|
20230720,180100,31719787265,3420,3420,3420,3420,0
|
|
20230720,180000,31719787265,3420,3420,3420,3420,0
|
|
20230720,175900,31719787265,3420,3420,3420,3420,0
|
|
20230720,175800,31719787265,3420,3420,3420,3420,0
|
|
20230720,175700,31719787265,3420,3420,3420,3420,0
|
|
20230720,175600,31719787265,3420,3420,3420,3420,0
|
|
20230720,175500,31719787265,3420,3420,3420,3420,0
|
|
20230720,175400,31719787265,3420,3420,3420,3420,0
|
|
20230720,175300,31719787265,3420,3420,3420,3420,0
|
|
20230720,175200,31719787265,3420,3420,3420,3420,0
|
|
20230720,175100,31719787265,3420,3420,3420,3420,0
|
|
20230720,175000,31719787265,3420,3420,3420,3420,95407
|
|
20230720,174900,31719787265,3420,3420,3420,3420,0
|
|
20230720,174800,31719787265,3420,3420,3420,3420,0
|
|
20230720,174700,31719787265,3420,3420,3420,3420,0
|
|
20230720,174600,31719787265,3420,3420,3420,3420,0
|
|
20230720,174500,31719787265,3420,3420,3420,3420,0
|
|
20230720,174400,31719787265,3420,3420,3420,3420,0
|
|
20230720,174300,31719787265,3420,3420,3420,3420,0
|
|
20230720,174200,31719787265,3420,3420,3420,3420,0
|
|
20230720,174100,31719787265,3420,3420,3420,3420,0
|
|
20230720,174000,31719787265,3420,3420,3420,3420,0
|
|
20230720,173900,31719787265,3420,3420,3420,3420,0
|
|
20230720,173800,31719787265,3420,3420,3420,3420,0
|
|
20230720,173700,31719787265,3420,3420,3420,3420,0
|
|
20230720,173600,31719787265,3420,3420,3420,3420,0
|
|
20230720,173500,31719787265,3420,3420,3420,3420,0
|
|
20230720,173400,31719787265,3420,3420,3420,3420,0
|
|
20230720,173300,31719787265,3420,3420,3420,3420,0
|
|
20230720,173200,31719787265,3420,3420,3420,3420,0
|
|
20230720,173100,31719787265,3420,3420,3420,3420,0
|
|
20230720,173000,31719787265,3420,3420,3420,3420,0
|
|
20230720,172900,31719787265,3420,3420,3420,3420,0
|
|
20230720,172800,31719787265,3420,3420,3420,3420,0
|
|
20230720,172700,31719787265,3420,3420,3420,3420,0
|
|
20230720,172600,31719787265,3420,3420,3420,3420,0
|
|
20230720,172500,31719787265,3420,3420,3420,3420,0
|
|
20230720,172400,31719787265,3420,3420,3420,3420,0
|
|
20230720,172300,31719787265,3420,3420,3420,3420,0
|
|
20230720,172200,31719787265,3420,3420,3420,3420,0
|
|
20230720,172100,31719787265,3420,3420,3420,3420,0
|
|
20230720,172000,31719787265,3420,3420,3420,3420,95407
|
|
20230720,171900,31719787265,3420,3420,3420,3420,0
|
|
20230720,171800,31719787265,3420,3420,3420,3420,0
|
|
20230720,171700,31719787265,3420,3420,3420,3420,0
|
|
20230720,171600,31719787265,3420,3420,3420,3420,0
|
|
20230720,171500,31719787265,3420,3420,3420,3420,0
|
|
20230720,171400,31719787265,3420,3420,3420,3420,0
|
|
20230720,171300,31719787265,3420,3420,3420,3420,0
|
|
20230720,171200,31719787265,3420,3420,3420,3420,0
|
|
20230720,171100,31719787265,3420,3420,3420,3420,0
|
|
20230720,171000,31719787265,3420,3420,3420,3420,0
|
|
20230720,170900,31719787265,3420,3420,3420,3420,0
|
|
20230720,170800,31719787265,3420,3420,3420,3420,0
|
|
20230720,170700,31719787265,3420,3420,3420,3420,0
|
|
20230720,170600,31719787265,3420,3420,3420,3420,0
|
|
20230720,170500,31719787265,3420,3420,3420,3420,0
|
|
20230720,170400,31719787265,3420,3420,3420,3420,0
|
|
20230720,170300,31719787265,3420,3420,3420,3420,0
|
|
20230720,170200,31719787265,3420,3420,3420,3420,0
|
|
20230720,170100,31719787265,3420,3420,3420,3420,0
|
|
20230720,170000,31719787265,3420,3420,3420,3420,0
|
|
20230720,165900,31719787265,3420,3420,3420,3420,0
|
|
20230720,165800,31719787265,3420,3420,3420,3420,0
|
|
20230720,165700,31719787265,3420,3420,3420,3420,0
|
|
20230720,165600,31719787265,3420,3420,3420,3420,0
|
|
20230720,165500,31719787265,3420,3420,3420,3420,0
|
|
20230720,165400,31719787265,3420,3420,3420,3420,0
|
|
20230720,165300,31719787265,3420,3420,3420,3420,0
|
|
20230720,165200,31719787265,3420,3420,3420,3420,0
|
|
20230720,165100,31719787265,3420,3420,3420,3420,0
|
|
20230720,165000,31719787265,3420,3420,3420,3420,95407
|
|
20230720,164900,31719787265,3420,3420,3420,3420,0
|
|
20230720,164800,31719787265,3420,3420,3420,3420,0
|
|
20230720,164700,31719787265,3420,3420,3420,3420,0
|
|
20230720,164600,31719787265,3420,3420,3420,3420,0
|
|
20230720,164500,31719787265,3420,3420,3420,3420,0
|
|
20230720,164400,31719787265,3420,3420,3420,3420,0
|
|
20230720,164300,31719787265,3420,3420,3420,3420,0
|
|
20230720,164200,31719787265,3420,3420,3420,3420,0
|
|
20230720,164100,31719787265,3420,3420,3420,3420,0
|
|
20230720,164000,31719787265,3420,3420,3420,3420,0
|
|
20230720,163900,31719787265,3420,3420,3420,3420,0
|
|
20230720,163800,31719787265,3420,3420,3420,3420,0
|
|
20230720,163700,31719787265,3420,3420,3420,3420,0
|
|
20230720,163600,31719787265,3420,3420,3420,3420,0
|
|
20230720,163500,31719787265,3420,3420,3420,3420,0
|
|
20230720,163400,31719787265,3420,3420,3420,3420,0
|
|
20230720,163300,31719787265,3420,3420,3420,3420,0
|
|
20230720,163200,31719787265,3420,3420,3420,3420,0
|
|
20230720,163100,31719787265,3420,3420,3420,3420,0
|
|
20230720,163000,31719787265,3420,3420,3420,3420,0
|
|
20230720,162900,31719787265,3420,3420,3420,3420,0
|
|
20230720,162800,31719787265,3420,3420,3420,3420,0
|
|
20230720,162700,31719787265,3420,3420,3420,3420,0
|
|
20230720,162600,31719787265,3420,3420,3420,3420,0
|
|
20230720,162500,31719787265,3420,3420,3420,3420,0
|
|
20230720,162400,31719787265,3420,3420,3420,3420,0
|
|
20230720,162300,31719787265,3420,3420,3420,3420,0
|
|
20230720,162200,31719787265,3420,3420,3420,3420,0
|
|
20230720,162100,31719787265,3420,3420,3420,3420,0
|
|
20230720,162000,31719787265,3420,3420,3420,3420,95407
|
|
20230720,161900,31719787265,3420,3420,3420,3420,0
|
|
20230720,161800,31719787265,3420,3420,3420,3420,0
|
|
20230720,161700,31719787265,3420,3420,3420,3420,0
|
|
20230720,161600,31719787265,3420,3420,3420,3420,0
|
|
20230720,161500,31719787265,3420,3420,3420,3420,0
|
|
20230720,161400,31719787265,3420,3420,3420,3420,0
|
|
20230720,161300,31719787265,3420,3420,3420,3420,0
|
|
20230720,161200,31719787265,3420,3420,3420,3420,0
|
|
20230720,161100,31719787265,3420,3420,3420,3420,0
|
|
20230720,161000,31719787265,3420,3420,3420,3420,0
|
|
20230720,160900,31719787265,3420,3420,3420,3420,0
|
|
20230720,160800,31719787265,3420,3420,3420,3420,0
|
|
20230720,160700,31719787265,3420,3420,3420,3420,0
|
|
20230720,160600,31719787265,3420,3420,3420,3420,0
|
|
20230720,160500,31719787265,3420,3420,3420,3420,0
|
|
20230720,160400,31719787265,3420,3420,3420,3420,0
|
|
20230720,160300,31719787265,3420,3420,3420,3420,0
|
|
20230720,160200,31719787265,3420,3420,3420,3420,0
|
|
20230720,160100,31719787265,3420,3420,3420,3420,0
|
|
20230720,160000,31719787265,3420,3420,3420,3420,0
|
|
20230720,155900,31719787265,3420,3420,3420,3420,0
|
|
20230720,155800,31719787265,3420,3420,3420,3420,0
|
|
20230720,155700,31719787265,3420,3420,3420,3420,0
|
|
20230720,155600,31719787265,3420,3420,3420,3420,0
|
|
20230720,155500,31719787265,3420,3420,3420,3420,0
|
|
20230720,155400,31719787265,3420,3420,3420,3420,0
|
|
20230720,155300,31719787265,3420,3420,3420,3420,0
|
|
20230720,155200,31719787265,3420,3420,3420,3420,0
|
|
20230720,155100,31719787265,3420,3420,3420,3420,0
|
|
20230720,155000,31719787265,3420,3420,3420,3420,95407
|
|
20230720,154900,31719787265,3420,3420,3420,3420,0
|
|
20230720,154800,31719787265,3420,3420,3420,3420,0
|
|
20230720,154700,31719787265,3420,3420,3420,3420,0
|
|
20230720,154600,31719787265,3420,3420,3420,3420,0
|
|
20230720,154500,31719787265,3420,3420,3420,3420,0
|
|
20230720,154400,31719787265,3420,3420,3420,3420,0
|
|
20230720,154300,31719787265,3420,3420,3420,3420,0
|
|
20230720,154200,31719787265,3420,3420,3420,3420,0
|
|
20230720,154100,31719787265,3420,3420,3420,3420,0
|
|
20230720,154000,31719787265,3420,3420,3420,3420,0
|
|
20230720,153900,31719787265,3420,3420,3420,3420,0
|
|
20230720,153800,31719787265,3420,3420,3420,3420,0
|
|
20230720,153700,31719787265,3420,3420,3420,3420,0
|
|
20230720,153600,31719787265,3420,3420,3420,3420,0
|
|
20230720,153500,31719787265,3420,3420,3420,3420,0
|
|
20230720,153400,31719787265,3420,3420,3420,3420,0
|
|
20230720,153300,31719787265,3420,3420,3420,3420,0
|
|
20230720,153200,31719787265,3420,3420,3420,3420,0
|
|
20230720,153100,31719787265,3420,3420,3420,3420,0
|
|
20230720,153000,31719787265,3420,3420,3420,3420,95407
|
|
20230720,152900,31393495325,3420,3420,3420,3420,0
|
|
20230720,152800,31393495325,3420,3420,3420,3420,0
|
|
20230720,152700,31393495325,3420,3420,3420,3420,0
|
|
20230720,152600,31393495325,3420,3420,3420,3420,0
|
|
20230720,152500,31393495325,3420,3420,3420,3420,0
|
|
20230720,152400,31393495325,3420,3420,3420,3420,0
|
|
20230720,152300,31393495325,3420,3420,3420,3420,0
|
|
20230720,152200,31393495325,3420,3420,3420,3420,0
|
|
20230720,152100,31393495325,3420,3420,3420,3420,0
|
|
20230720,152000,31393495325,3420,3420,3420,3420,0
|
|
20230720,151900,31393495325,3420,3415,3420,3410,25819
|
|
20230720,151800,31305280600,3420,3415,3420,3410,37614
|
|
20230720,151700,31176809225,3415,3420,3420,3410,23077
|
|
20230720,151600,31097974095,3420,3415,3420,3410,21548
|
|
20230720,151500,31024348640,3415,3415,3420,3410,24786
|
|
20230720,151400,30939733725,3415,3415,3420,3410,10964
|
|
20230720,151300,30902300895,3415,3400,3420,3395,21863
|
|
20230720,151200,30827829870,3400,3410,3420,3395,33204
|
|
20230720,151100,30714876155,3410,3435,3435,3405,31979
|
|
20230720,151000,30605373820,3435,3430,3440,3420,39806
|
|
20230720,150900,30468778905,3430,3440,3445,3425,49749
|
|
20230720,150800,30297837490,3440,3400,3445,3400,34299
|
|
20230720,150700,30180208145,3400,3455,3465,3395,76046
|
|
20230720,150600,29918660975,3460,3430,3470,3425,150518
|
|
20230720,150500,29398923030,3430,3410,3440,3400,80777
|
|
20230720,150400,29122236600,3400,3375,3410,3375,58513
|
|
20230720,150300,28923897630,3375,3360,3375,3360,16405
|
|
20230720,150200,28868619295,3365,3365,3365,3360,7379
|
|
20230720,150100,28843816685,3365,3355,3365,3350,8537
|
|
20230720,150000,28815185765,3350,3355,3360,3350,16668
|
|
20230720,145900,28759242070,3360,3365,3365,3355,11214
|
|
20230720,145800,28721548975,3360,3365,3365,3360,7763
|
|
20230720,145700,28695439740,3365,3365,3365,3360,6720
|
|
20230720,145600,28672832845,3365,3360,3365,3360,6470
|
|
20230720,145500,28651092450,3360,3365,3365,3360,4995
|
|
20230720,145400,28634300830,3360,3365,3365,3355,10255
|
|
20230720,145300,28599843000,3365,3360,3365,3355,8958
|
|
20230720,145200,28569750360,3360,3375,3380,3360,25737
|
|
20230720,145100,28483049025,3375,3370,3380,3370,29620
|
|
20230720,145000,28383084910,3370,3370,3370,3365,12125
|
|
20230720,144900,28342227625,3365,3355,3370,3350,16982
|
|
20230720,144800,28285194710,3355,3350,3355,3350,25807
|
|
20230720,144700,28198619105,3355,3350,3355,3345,9145
|
|
20230720,144600,28167990465,3350,3345,3350,3340,4096
|
|
20230720,144500,28154290020,3345,3340,3345,3335,11128
|
|
20230720,144400,28117139225,3340,3340,3340,3335,5293
|
|
20230720,144300,28099472065,3340,3330,3340,3330,3253
|
|
20230720,144200,28088630855,3335,3335,3340,3330,7757
|
|
20230720,144100,28062776295,3335,3335,3345,3330,3872
|
|
20230720,144000,28049858080,3340,3350,3350,3330,9931
|
|
20230720,143900,28016731160,3350,3345,3350,3330,9891
|
|
20230720,143800,27983747010,3330,3330,3355,3325,13253
|
|
20230720,143700,27939514825,3330,3330,3330,3325,4719
|
|
20230720,143600,27923805135,3330,3335,3340,3325,22749
|
|
20230720,143500,27848042995,3335,3335,3340,3335,19204
|
|
20230720,143400,27783997545,3340,3345,3345,3335,7303
|
|
20230720,143300,27759602675,3345,3355,3355,3340,6242
|
|
20230720,143200,27738729075,3350,3350,3355,3350,4549
|
|
20230720,143100,27723488355,3350,3355,3355,3345,4959
|
|
20230720,143000,27706889005,3350,3355,3355,3350,2691
|
|
20230720,142900,27697868540,3350,3350,3355,3345,6401
|
|
20230720,142800,27676427200,3350,3350,3355,3350,5789
|
|
20230720,142700,27657028095,3350,3345,3350,3340,4537
|
|
20230720,142600,27641869010,3345,3350,3355,3340,6507
|
|
20230720,142500,27620099135,3350,3355,3355,3340,6765
|
|
20230720,142400,27597458960,3345,3355,3355,3345,861
|
|
20230720,142300,27594572605,3355,3345,3355,3335,1599
|
|
20230720,142200,27589224350,3345,3340,3345,3335,4558
|
|
20230720,142100,27574007400,3345,3365,3365,3340,5677
|
|
20230720,142000,27554987625,3365,3360,3365,3350,4382
|
|
20230720,141900,27540280800,3360,3355,3365,3330,37127
|
|
20230720,141800,27416272270,3355,3355,3355,3350,1747
|
|
20230720,141700,27410418535,3345,3345,3360,3340,3907
|
|
20230720,141600,27397349370,3340,3335,3345,3335,18555
|
|
20230720,141500,27335407075,3340,3340,3340,3335,7338
|
|
20230720,141400,27310930700,3340,3350,3350,3335,18573
|
|
20230720,141300,27248893375,3350,3355,3365,3345,9966
|
|
20230720,141200,27215492195,3355,3360,3365,3355,11819
|
|
20230720,141100,27175800335,3360,3365,3365,3360,13328
|
|
20230720,141000,27131007015,3365,3370,3370,3360,8986
|
|
20230720,140900,27100761750,3370,3375,3380,3365,17573
|
|
20230720,140800,27041579475,3365,3380,3380,3365,29809
|
|
20230720,140700,26941164910,3385,3390,3390,3375,18378
|
|
20230720,140600,26878973260,3390,3375,3390,3375,18010
|
|
20230720,140500,26818015000,3375,3375,3380,3365,12075
|
|
20230720,140400,26777291210,3375,3370,3375,3365,27334
|
|
20230720,140300,26685184370,3365,3360,3370,3360,16760
|
|
20230720,140200,26628783230,3365,3360,3365,3355,10842
|
|
20230720,140100,26592342485,3360,3350,3360,3345,22860
|
|
20230720,140000,26515666010,3340,3330,3345,3330,21907
|
|
20230720,135900,26442590155,3330,3335,3340,3330,6107
|
|
20230720,135800,26422234660,3330,3340,3340,3330,4383
|
|
20230720,135700,26407619695,3335,3345,3350,3335,14902
|
|
20230720,135600,26357864600,3350,3335,3350,3335,1936
|
|
20230720,135500,26351399940,3335,3345,3350,3330,15687
|
|
20230720,135400,26299048570,3350,3350,3355,3350,2840
|
|
20230720,135300,26289534565,3350,3340,3350,3335,8036
|
|
20230720,135200,26262696175,3340,3340,3340,3330,3812
|
|
20230720,135100,26249981695,3340,3335,3340,3335,1843
|
|
20230720,135000,26243833350,3335,3335,3340,3335,3449
|
|
20230720,134900,26232329885,3335,3330,3340,3330,4348
|
|
20230720,134800,26217834780,3335,3325,3340,3325,6899
|
|
20230720,134700,26194853290,3340,3335,3340,3325,14748
|
|
20230720,134600,26145752605,3340,3340,3345,3335,3210
|
|
20230720,134500,26135030635,3335,3345,3350,3335,9080
|
|
20230720,134400,26104690345,3345,3350,3350,3345,5399
|
|
20230720,134300,26086609595,3350,3325,3355,3325,16430
|
|
20230720,134200,26031853425,3330,3340,3345,3325,12905
|
|
20230720,134100,25988840580,3340,3340,3345,3330,6387
|
|
20230720,134000,25967534815,3345,3340,3345,3335,6133
|
|
20230720,133900,25947049315,3340,3335,3340,3335,14342
|
|
20230720,133800,25899198740,3335,3330,3340,3325,11315
|
|
20230720,133700,25861490585,3330,3330,3330,3325,9608
|
|
20230720,133600,25829519530,3330,3330,3335,3330,2055
|
|
20230720,133500,25822675575,3335,3330,3335,3325,13363
|
|
20230720,133400,25778178035,3335,3345,3345,3325,19547
|
|
20230720,133300,25713088915,3340,3350,3350,3340,3948
|
|
20230720,133200,25699896770,3350,3345,3350,3335,8912
|
|
20230720,133100,25670148580,3350,3335,3350,3330,9746
|
|
20230720,133000,25637579640,3340,3335,3340,3325,17888
|
|
20230720,132900,25577992520,3335,3340,3340,3335,7755
|
|
20230720,132800,25552126655,3340,3330,3340,3325,8361
|
|
20230720,132700,25524265405,3335,3330,3335,3325,5641
|
|
20230720,132600,25505495475,3325,3330,3335,3320,26320
|
|
20230720,132500,25417946825,3330,3335,3340,3330,6307
|
|
20230720,132400,25396913585,3340,3340,3345,3335,13325
|
|
20230720,132300,25352458625,3345,3340,3350,3335,24524
|
|
20230720,132200,25270543875,3355,3350,3355,3340,20735
|
|
20230720,132100,25201218695,3350,3370,3370,3340,6399
|
|
20230720,132000,25179811915,3370,3335,3370,3325,36480
|
|
20230720,131900,25058194470,3340,3360,3360,3335,20145
|
|
20230720,131800,24990913985,3360,3345,3360,3335,40849
|
|
20230720,131700,24854371790,3345,3345,3345,3340,20468
|
|
20230720,131600,24785948620,3345,3345,3350,3345,8454
|
|
20230720,131500,24757665615,3350,3355,3360,3345,23153
|
|
20230720,131400,24680083865,3360,3360,3360,3355,24314
|
|
20230720,131300,24598499615,3360,3365,3365,3355,22714
|
|
20230720,131200,24522181715,3360,3370,3370,3360,22699
|
|
20230720,131100,24445845590,3365,3380,3385,3360,27692
|
|
20230720,131000,24352624050,3380,3370,3380,3365,14438
|
|
20230720,130900,24304010155,3370,3380,3385,3365,6623
|
|
20230720,130800,24281681635,3385,3375,3390,3370,7636
|
|
20230720,130700,24255880345,3370,3375,3380,3365,33901
|
|
20230720,130600,24141553705,3380,3385,3390,3375,30715
|
|
20230720,130500,24037639055,3380,3380,3400,3375,26721
|
|
20230720,130400,23947051885,3380,3375,3385,3370,5680
|
|
20230720,130300,23927864500,3370,3365,3375,3360,13316
|
|
20230720,130200,23883029925,3365,3365,3370,3360,8268
|
|
20230720,130100,23855212470,3365,3360,3370,3360,12268
|
|
20230720,130000,23813954425,3365,3370,3375,3360,22971
|
|
20230720,125900,23736640280,3365,3380,3380,3365,10541
|
|
20230720,125800,23701107145,3380,3370,3380,3365,7299
|
|
20230720,125700,23676504715,3365,3365,3375,3365,11333
|
|
20230720,125600,23638346320,3370,3375,3375,3365,17726
|
|
20230720,125500,23578625360,3370,3370,3375,3365,4664
|
|
20230720,125400,23562913265,3370,3370,3375,3365,21076
|
|
20230720,125300,23491916090,3370,3375,3375,3365,18725
|
|
20230720,125200,23428793625,3375,3380,3380,3375,13598
|
|
20230720,125100,23382870155,3380,3370,3390,3370,4944
|
|
20230720,125000,23366141910,3370,3370,3375,3365,26825
|
|
20230720,124900,23275742035,3375,3395,3395,3375,21449
|
|
20230720,124800,23203178625,3395,3400,3400,3390,12624
|
|
20230720,124700,23160302705,3400,3420,3420,3390,35771
|
|
20230720,124600,23038418845,3415,3380,3420,3375,74109
|
|
20230720,124500,22785997370,3380,3385,3395,3375,26063
|
|
20230720,124400,22697828165,3385,3370,3390,3365,38092
|
|
20230720,124300,22569169310,3370,3400,3400,3360,90006
|
|
20230720,124200,22265431575,3400,3415,3420,3400,69992
|
|
20230720,124100,22027027305,3415,3490,3490,3400,187232
|
|
20230720,124000,21380052875,3490,3460,3490,3460,203427
|
|
20230720,123900,20672834070,3460,3425,3470,3420,182754
|
|
20230720,123800,20042067240,3420,3405,3425,3400,58032
|
|
20230720,123700,19844080490,3400,3400,3405,3390,69582
|
|
20230720,123600,19607619080,3400,3365,3400,3365,69902
|
|
20230720,123500,19371164075,3365,3360,3370,3355,12721
|
|
20230720,123400,19328372425,3360,3365,3365,3355,5192
|
|
20230720,123300,19310928265,3365,3365,3365,3360,2196
|
|
20230720,123200,19303545780,3365,3350,3365,3345,6916
|
|
20230720,123100,19280337050,3350,3345,3350,3340,9060
|
|
20230720,123000,19250057210,3345,3370,3370,3345,18009
|
|
20230720,122900,19189595835,3365,3370,3375,3365,14489
|
|
20230720,122800,19140757645,3370,3370,3375,3370,6272
|
|
20230720,122700,19119610490,3370,3370,3375,3365,21608
|
|
20230720,122600,19046801590,3375,3365,3375,3360,20562
|
|
20230720,122500,18977549725,3365,3365,3370,3360,25380
|
|
20230720,122400,18892156340,3365,3345,3365,3345,18643
|
|
20230720,122300,18829634120,3350,3345,3350,3335,14212
|
|
20230720,122200,18782066560,3345,3335,3350,3330,19287
|
|
20230720,122100,18717641480,3335,3330,3335,3330,15867
|
|
20230720,122000,18664775690,3330,3330,3335,3325,3881
|
|
20230720,121900,18651857575,3330,3335,3335,3325,10449
|
|
20230720,121800,18617065105,3335,3325,3335,3320,18577
|
|
20230720,121700,18555211210,3325,3330,3335,3325,9814
|
|
20230720,121600,18522533860,3330,3325,3330,3325,5834
|
|
20230720,121500,18503120505,3330,3320,3330,3320,10305
|
|
20230720,121400,18468867365,3320,3320,3330,3315,12740
|
|
20230720,121300,18426562920,3320,3300,3320,3300,24622
|
|
20230720,121200,18345016555,3300,3305,3305,3300,1476
|
|
20230720,121100,18340139580,3300,3300,3305,3295,5951
|
|
20230720,121000,18320513405,3300,3300,3300,3295,2774
|
|
20230720,120900,18311368245,3300,3295,3300,3290,5320
|
|
20230720,120800,18293846440,3295,3300,3300,3295,7915
|
|
20230720,120700,18267746170,3305,3310,3310,3300,6357
|
|
20230720,120600,18246751115,3310,3310,3310,3310,2132
|
|
20230720,120500,18239694195,3310,3315,3315,3305,12788
|
|
20230720,120400,18197366090,3310,3310,3315,3310,2877
|
|
20230720,120300,18187836470,3315,3315,3315,3310,5600
|
|
20230720,120200,18169278090,3315,3320,3320,3310,8474
|
|
20230720,120100,18141175210,3320,3305,3320,3305,14798
|
|
20230720,120000,18092189905,3310,3300,3310,3300,13507
|
|
20230720,115900,18047566935,3305,3305,3305,3300,6031
|
|
20230720,115800,18027646985,3305,3305,3310,3305,9540
|
|
20230720,115700,17996101825,3310,3310,3310,3300,6279
|
|
20230720,115600,17975350025,3310,3310,3310,3305,8634
|
|
20230720,115500,17946802800,3305,3305,3305,3300,8152
|
|
20230720,115400,17919882120,3305,3300,3305,3295,4355
|
|
20230720,115300,17905516870,3300,3295,3300,3290,16971
|
|
20230720,115200,17849544940,3290,3285,3290,3285,7951
|
|
20230720,115100,17823400035,3285,3280,3285,3275,26522
|
|
20230720,115000,17736299800,3275,3280,3285,3275,18703
|
|
20230720,114900,17674906960,3285,3290,3295,3285,5942
|
|
20230720,114800,17655379355,3290,3290,3295,3290,2578
|
|
20230720,114700,17646897720,3290,3280,3295,3280,12639
|
|
20230720,114600,17605317145,3295,3295,3300,3280,21528
|
|
20230720,114500,17534569065,3290,3285,3295,3280,13369
|
|
20230720,114400,17490614535,3285,3280,3285,3280,7085
|
|
20230720,114300,17467367810,3280,3275,3280,3270,5385
|
|
20230720,114200,17449749160,3275,3275,3280,3270,8968
|
|
20230720,114100,17420395715,3275,3275,3275,3265,24861
|
|
20230720,114000,17339099175,3275,3280,3290,3270,12638
|
|
20230720,113900,17297721805,3290,3290,3290,3270,52478
|
|
20230720,113800,17125620575,3290,3300,3300,3285,12895
|
|
20230720,113700,17083199200,3300,3305,3305,3295,7300
|
|
20230720,113600,17059123695,3300,3305,3310,3295,8621
|
|
20230720,113500,17030655300,3300,3295,3310,3295,1841
|
|
20230720,113400,17024574465,3290,3285,3310,3280,18713
|
|
20230720,113300,16963139030,3285,3290,3290,3280,9627
|
|
20230720,113200,16931506485,3290,3285,3290,3280,14571
|
|
20230720,113100,16883679555,3280,3290,3290,3280,36690
|
|
20230720,113000,16763227235,3285,3290,3295,3285,26832
|
|
20230720,112900,16674941835,3295,3300,3300,3290,32105
|
|
20230720,112800,16569231100,3300,3300,3310,3300,4903
|
|
20230720,112700,16553049275,3300,3305,3315,3295,4476
|
|
20230720,112600,16538272150,3300,3295,3300,3295,7217
|
|
20230720,112500,16514480040,3300,3295,3300,3290,7505
|
|
20230720,112400,16489774485,3295,3315,3315,3290,51133
|
|
20230720,112300,16321023665,3315,3325,3330,3315,6298
|
|
20230720,112200,16300115680,3325,3335,3335,3325,6532
|
|
20230720,112100,16278386350,3335,3330,3340,3325,10556
|
|
20230720,112000,16243227535,3330,3330,3330,3320,22167
|
|
20230720,111900,16169442205,3325,3305,3330,3305,27958
|
|
20230720,111800,16076528750,3305,3310,3315,3305,4978
|
|
20230720,111700,16060063640,3300,3300,3305,3300,11723
|
|
20230720,111600,16021333435,3305,3310,3315,3305,11512
|
|
20230720,111500,15983254565,3310,3325,3330,3310,10539
|
|
20230720,111400,15948272665,3330,3330,3330,3325,3259
|
|
20230720,111300,15937433770,3325,3325,3325,3320,10003
|
|
20230720,111200,15904182315,3325,3315,3330,3310,9868
|
|
20230720,111100,15871458550,3315,3300,3315,3300,8541
|
|
20230720,111000,15843245200,3305,3320,3320,3300,39974
|
|
20230720,110900,15711101895,3315,3305,3325,3300,11898
|
|
20230720,110800,15671717805,3305,3300,3310,3300,9761
|
|
20230720,110700,15639468140,3300,3330,3330,3295,58594
|
|
20230720,110600,15445969015,3300,3350,3350,3300,67352
|
|
20230720,110500,15222710120,3350,3350,3350,3345,4864
|
|
20230720,110400,15206421645,3350,3340,3350,3335,6658
|
|
20230720,110300,15184160405,3340,3335,3345,3330,6128
|
|
20230720,110200,15163743365,3335,3335,3340,3330,3232
|
|
20230720,110100,15152963575,3335,3335,3335,3330,12563
|
|
20230720,110000,15111092515,3335,3340,3345,3335,7992
|
|
20230720,105900,15084411330,3340,3345,3345,3340,2529
|
|
20230720,105800,15075956290,3345,3360,3360,3340,18189
|
|
20230720,105700,15015044215,3350,3340,3365,3340,18121
|
|
20230720,105600,14954354640,3340,3320,3340,3315,28556
|
|
20230720,105500,14859294765,3320,3315,3325,3310,6737
|
|
20230720,105400,14836964270,3320,3315,3325,3310,11184
|
|
20230720,105300,14799882930,3315,3315,3325,3315,3351
|
|
20230720,105200,14788774015,3315,3330,3330,3310,31281
|
|
20230720,105100,14685064575,3325,3310,3330,3310,9659
|
|
20230720,105000,14652984275,3315,3310,3315,3305,8278
|
|
20230720,104900,14625606185,3305,3305,3315,3305,13021
|
|
20230720,104800,14582531895,3310,3305,3310,3305,15001
|
|
20230720,104700,14532915445,3305,3305,3310,3300,17487
|
|
20230720,104600,14475158175,3300,3300,3315,3300,9127
|
|
20230720,104500,14445022935,3300,3310,3315,3295,60104
|
|
20230720,104400,14246599835,3305,3320,3320,3305,20834
|
|
20230720,104300,14177548625,3325,3325,3330,3320,11182
|
|
20230720,104200,14140375715,3325,3330,3330,3325,8622
|
|
20230720,104100,14111698540,3330,3325,3330,3325,5053
|
|
20230720,104000,14094888120,3325,3315,3325,3315,12009
|
|
20230720,103900,14055049815,3315,3300,3315,3300,7124
|
|
20230720,103800,14031511585,3300,3305,3305,3295,31959
|
|
20230720,103700,13926047975,3305,3310,3310,3300,18859
|
|
20230720,103600,13863694920,3310,3315,3320,3310,20022
|
|
20230720,103500,13797363385,3315,3320,3325,3315,11699
|
|
20230720,103400,13758544100,3325,3320,3325,3320,22188
|
|
20230720,103300,13684867075,3320,3325,3330,3320,4415
|
|
20230720,103200,13670195790,3325,3325,3330,3320,25765
|
|
20230720,103100,13584603645,3325,3325,3325,3320,25279
|
|
20230720,103000,13500556850,3325,3335,3335,3325,24949
|
|
20230720,102900,13417457695,3335,3345,3345,3320,27927
|
|
20230720,102800,13324506920,3335,3350,3355,3335,8701
|
|
20230720,102700,13295417765,3355,3350,3360,3345,9053
|
|
20230720,102600,13265078920,3355,3345,3360,3345,10403
|
|
20230720,102500,13230233730,3350,3355,3360,3340,11220
|
|
20230720,102400,13192673070,3355,3340,3355,3335,10935
|
|
20230720,102300,13156137140,3335,3320,3340,3320,22695
|
|
20230720,102200,13080700015,3325,3335,3340,3320,43411
|
|
20230720,102100,12936248115,3340,3340,3355,3330,32224
|
|
20230720,102000,12828781570,3340,3350,3355,3335,51963
|
|
20230720,101900,12655008450,3350,3375,3375,3350,35576
|
|
20230720,101800,12535325055,3370,3375,3380,3370,7090
|
|
20230720,101700,12511403970,3370,3365,3375,3365,21917
|
|
20230720,101600,12437580090,3370,3370,3375,3365,18446
|
|
20230720,101500,12375416170,3365,3370,3375,3365,10722
|
|
20230720,101400,12339281550,3370,3380,3380,3370,7925
|
|
20230720,101300,12312523285,3380,3385,3385,3380,4808
|
|
20230720,101200,12296268230,3385,3380,3390,3380,12671
|
|
20230720,101100,12253392990,3385,3385,3390,3380,12753
|
|
20230720,101000,12210216090,3385,3375,3390,3375,9481
|
|
20230720,100900,12178153700,3380,3360,3380,3355,17364
|
|
20230720,100800,12119658080,3360,3375,3375,3360,16943
|
|
20230720,100700,12062665985,3375,3380,3380,3365,31554
|
|
20230720,100600,11956333485,3380,3385,3385,3375,9901
|
|
20230720,100500,11922857995,3380,3370,3380,3370,18057
|
|
20230720,100400,11861944560,3370,3380,3380,3370,18232
|
|
20230720,100300,11800414565,3375,3390,3390,3370,14742
|
|
20230720,100200,11750572640,3390,3375,3395,3375,24836
|
|
20230720,100100,11666576590,3375,3395,3395,3370,23539
|
|
20230720,100000,11586935940,3390,3400,3410,3390,23638
|
|
20230720,095900,11506506780,3405,3420,3425,3385,33616
|
|
20230720,095800,11391900520,3415,3420,3425,3415,47210
|
|
20230720,095700,11230414525,3425,3435,3450,3415,85539
|
|
20230720,095600,10936238090,3435,3395,3435,3390,68448
|
|
20230720,095500,10702781055,3395,3380,3395,3380,21937
|
|
20230720,095400,10628438790,3380,3370,3385,3370,14456
|
|
20230720,095300,10579632965,3375,3380,3385,3365,34699
|
|
20230720,095200,10462543200,3375,3350,3380,3345,17624
|
|
20230720,095100,10403225865,3355,3340,3355,3340,10262
|
|
20230720,095000,10368886060,3340,3355,3355,3340,17952
|
|
20230720,094900,10308776485,3345,3350,3355,3340,17339
|
|
20230720,094800,10250747915,3350,3335,3355,3330,15531
|
|
20230720,094700,10198874090,3340,3345,3350,3330,17198
|
|
20230720,094600,10141426535,3350,3365,3365,3345,10416
|
|
20230720,094500,10106505325,3365,3350,3365,3350,24369
|
|
20230720,094400,10024714155,3345,3335,3345,3330,46339
|
|
20230720,094300,9870178135,3335,3345,3350,3335,21542
|
|
20230720,094200,9798192630,3345,3360,3365,3340,33521
|
|
20230720,094100,9685833615,3365,3365,3370,3360,18525
|
|
20230720,094000,9623492915,3360,3385,3385,3355,56261
|
|
20230720,093900,9434047525,3390,3395,3400,3385,20630
|
|
20230720,093800,9364105335,3395,3400,3405,3390,52699
|
|
20230720,093700,9184997350,3395,3390,3405,3385,68386
|
|
20230720,093600,8952628940,3390,3380,3390,3360,35198
|
|
20230720,093500,8833729250,3380,3390,3395,3375,93913
|
|
20230720,093400,8515511795,3390,3380,3395,3375,103169
|
|
20230720,093300,8165941920,3385,3360,3395,3355,52361
|
|
20230720,093200,7989023365,3355,3355,3360,3350,41316
|
|
20230720,093100,7850311360,3355,3335,3360,3330,63464
|
|
20230720,093000,7638397040,3335,3360,3360,3325,49726
|
|
20230720,092900,7472329005,3360,3395,3400,3345,75813
|
|
20230720,092800,7216857250,3390,3360,3400,3340,138279
|
|
20230720,092700,6749905055,3360,3335,3375,3330,104015
|
|
20230720,092600,6400603680,3325,3310,3345,3305,76776
|
|
20230720,092500,6145476055,3310,3290,3310,3290,52574
|
|
20230720,092400,5972068280,3290,3285,3290,3280,22399
|
|
20230720,092300,5898480370,3285,3265,3285,3260,28878
|
|
20230720,092200,5804151375,3265,3255,3270,3255,23817
|
|
20230720,092100,5726482945,3260,3270,3275,3255,36587
|
|
20230720,092000,5607275805,3270,3280,3285,3270,30443
|
|
20230720,091900,5507490505,3285,3265,3290,3260,45786
|
|
20230720,091800,5357873870,3260,3280,3285,3260,48640
|
|
20230720,091700,5198902510,3280,3295,3295,3280,22468
|
|
20230720,091600,5125012300,3285,3250,3300,3250,64668
|
|
20230720,091500,4912574195,3250,3270,3270,3240,129969
|
|
20230720,091400,4489942855,3270,3295,3295,3270,76555
|
|
20230720,091300,4238993085,3290,3295,3300,3285,21268
|
|
20230720,091200,4168942205,3295,3275,3305,3255,106775
|
|
20230720,091100,3819164330,3280,3315,3315,3265,54925
|
|
20230720,091000,3638648830,3315,3325,3335,3305,44483
|
|
20230720,090900,3490974710,3320,3285,3325,3275,51955
|
|
20230720,090800,3319729460,3280,3300,3305,3280,66544
|
|
20230720,090700,3100820015,3300,3305,3310,3280,121628
|
|
20230720,090600,2700308145,3305,3335,3335,3305,84760
|
|
20230720,090500,2419314695,3325,3335,3355,3315,45765
|
|
20230720,090400,2266948535,3335,3310,3355,3310,74033
|
|
20230720,090300,2020862620,3310,3370,3370,3280,138397
|
|
20230720,090200,1562269300,3370,3420,3430,3360,98409
|
|
20230720,090100,1226675755,3420,3460,3470,3395,144722
|
|
20230720,090000,730318845,3410,3355,3480,3330,203002
|