592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,184900,73033708530,3805,3805,3805,3805,167483
|
|
20230724,184800,73033708530,3805,3805,3805,3805,0
|
|
20230724,184700,73033708530,3805,3805,3805,3805,0
|
|
20230724,184600,73033708530,3805,3805,3805,3805,0
|
|
20230724,184500,73033708530,3805,3805,3805,3805,0
|
|
20230724,184400,73033708530,3805,3805,3805,3805,0
|
|
20230724,184300,73033708530,3805,3805,3805,3805,0
|
|
20230724,184200,73033708530,3805,3805,3805,3805,0
|
|
20230724,184100,73033708530,3805,3805,3805,3805,0
|
|
20230724,184000,73033708530,3805,3805,3805,3805,0
|
|
20230724,183900,73033708530,3805,3805,3805,3805,0
|
|
20230724,183800,73033708530,3805,3805,3805,3805,0
|
|
20230724,183700,73033708530,3805,3805,3805,3805,0
|
|
20230724,183600,73033708530,3805,3805,3805,3805,0
|
|
20230724,183500,73033708530,3805,3805,3805,3805,0
|
|
20230724,183400,73033708530,3805,3805,3805,3805,0
|
|
20230724,183300,73033708530,3805,3805,3805,3805,0
|
|
20230724,183200,73033708530,3805,3805,3805,3805,0
|
|
20230724,183100,73033708530,3805,3805,3805,3805,0
|
|
20230724,183000,73033708530,3805,3805,3805,3805,0
|
|
20230724,182900,73033708530,3805,3805,3805,3805,0
|
|
20230724,182800,73033708530,3805,3805,3805,3805,0
|
|
20230724,182700,73033708530,3805,3805,3805,3805,0
|
|
20230724,182600,73033708530,3805,3805,3805,3805,0
|
|
20230724,182500,73033708530,3805,3805,3805,3805,0
|
|
20230724,182400,73033708530,3805,3805,3805,3805,0
|
|
20230724,182300,73033708530,3805,3805,3805,3805,0
|
|
20230724,182200,73033708530,3805,3805,3805,3805,0
|
|
20230724,182100,73033708530,3805,3805,3805,3805,0
|
|
20230724,182000,73033708530,3805,3805,3805,3805,0
|
|
20230724,181900,73033708530,3805,3805,3805,3805,167483
|
|
20230724,181800,73033708530,3805,3805,3805,3805,0
|
|
20230724,181700,73033708530,3805,3805,3805,3805,0
|
|
20230724,181600,73033708530,3805,3805,3805,3805,0
|
|
20230724,181500,73033708530,3805,3805,3805,3805,0
|
|
20230724,181400,73033708530,3805,3805,3805,3805,0
|
|
20230724,181300,73033708530,3805,3805,3805,3805,0
|
|
20230724,181200,73033708530,3805,3805,3805,3805,0
|
|
20230724,181100,73033708530,3805,3805,3805,3805,0
|
|
20230724,181000,73033708530,3805,3805,3805,3805,0
|
|
20230724,180900,73033708530,3805,3805,3805,3805,0
|
|
20230724,180800,73033708530,3805,3805,3805,3805,0
|
|
20230724,180700,73033708530,3805,3805,3805,3805,0
|
|
20230724,180600,73033708530,3805,3805,3805,3805,0
|
|
20230724,180500,73033708530,3805,3805,3805,3805,0
|
|
20230724,180400,73033708530,3805,3805,3805,3805,0
|
|
20230724,180300,73033708530,3805,3805,3805,3805,0
|
|
20230724,180200,73033708530,3805,3805,3805,3805,0
|
|
20230724,180100,73033708530,3805,3805,3805,3805,0
|
|
20230724,180000,73033708530,3805,3805,3805,3805,0
|
|
20230724,175900,73033708530,3805,3805,3805,3805,0
|
|
20230724,175800,73033708530,3805,3805,3805,3805,0
|
|
20230724,175700,73033708530,3805,3805,3805,3805,0
|
|
20230724,175600,73033708530,3805,3805,3805,3805,0
|
|
20230724,175500,73033708530,3805,3805,3805,3805,0
|
|
20230724,175400,73033708530,3805,3805,3805,3805,0
|
|
20230724,175300,73033708530,3805,3805,3805,3805,0
|
|
20230724,175200,73033708530,3805,3805,3805,3805,0
|
|
20230724,175100,73033708530,3805,3805,3805,3805,0
|
|
20230724,175000,73033708530,3805,3805,3805,3805,0
|
|
20230724,174900,73033708530,3805,3805,3805,3805,167483
|
|
20230724,174800,73033708530,3805,3805,3805,3805,0
|
|
20230724,174700,73033708530,3805,3805,3805,3805,0
|
|
20230724,174600,73033708530,3805,3805,3805,3805,0
|
|
20230724,174500,73033708530,3805,3805,3805,3805,0
|
|
20230724,174400,73033708530,3805,3805,3805,3805,0
|
|
20230724,174300,73033708530,3805,3805,3805,3805,0
|
|
20230724,174200,73033708530,3805,3805,3805,3805,0
|
|
20230724,174100,73033708530,3805,3805,3805,3805,0
|
|
20230724,174000,73033708530,3805,3805,3805,3805,0
|
|
20230724,173900,73033708530,3805,3805,3805,3805,0
|
|
20230724,173800,73033708530,3805,3805,3805,3805,0
|
|
20230724,173700,73033708530,3805,3805,3805,3805,0
|
|
20230724,173600,73033708530,3805,3805,3805,3805,0
|
|
20230724,173500,73033708530,3805,3805,3805,3805,0
|
|
20230724,173400,73033708530,3805,3805,3805,3805,0
|
|
20230724,173300,73033708530,3805,3805,3805,3805,0
|
|
20230724,173200,73033708530,3805,3805,3805,3805,0
|
|
20230724,173100,73033708530,3805,3805,3805,3805,0
|
|
20230724,173000,73033708530,3805,3805,3805,3805,0
|
|
20230724,172900,73033708530,3805,3805,3805,3805,0
|
|
20230724,172800,73033708530,3805,3805,3805,3805,0
|
|
20230724,172700,73033708530,3805,3805,3805,3805,0
|
|
20230724,172600,73033708530,3805,3805,3805,3805,0
|
|
20230724,172500,73033708530,3805,3805,3805,3805,0
|
|
20230724,172400,73033708530,3805,3805,3805,3805,0
|
|
20230724,172300,73033708530,3805,3805,3805,3805,0
|
|
20230724,172200,73033708530,3805,3805,3805,3805,0
|
|
20230724,172100,73033708530,3805,3805,3805,3805,0
|
|
20230724,172000,73033708530,3805,3805,3805,3805,0
|
|
20230724,171900,73033708530,3805,3805,3805,3805,167483
|
|
20230724,171800,73033708530,3805,3805,3805,3805,0
|
|
20230724,171700,73033708530,3805,3805,3805,3805,0
|
|
20230724,171600,73033708530,3805,3805,3805,3805,0
|
|
20230724,171500,73033708530,3805,3805,3805,3805,0
|
|
20230724,171400,73033708530,3805,3805,3805,3805,0
|
|
20230724,171300,73033708530,3805,3805,3805,3805,0
|
|
20230724,171200,73033708530,3805,3805,3805,3805,0
|
|
20230724,171100,73033708530,3805,3805,3805,3805,0
|
|
20230724,171000,73033708530,3805,3805,3805,3805,0
|
|
20230724,170900,73033708530,3805,3805,3805,3805,0
|
|
20230724,170800,73033708530,3805,3805,3805,3805,0
|
|
20230724,170700,73033708530,3805,3805,3805,3805,0
|
|
20230724,170600,73033708530,3805,3805,3805,3805,0
|
|
20230724,170500,73033708530,3805,3805,3805,3805,0
|
|
20230724,170400,73033708530,3805,3805,3805,3805,0
|
|
20230724,170300,73033708530,3805,3805,3805,3805,0
|
|
20230724,170200,73033708530,3805,3805,3805,3805,0
|
|
20230724,170100,73033708530,3805,3805,3805,3805,0
|
|
20230724,170000,73033708530,3805,3805,3805,3805,0
|
|
20230724,165900,73033708530,3805,3805,3805,3805,0
|
|
20230724,165800,73033708530,3805,3805,3805,3805,0
|
|
20230724,165700,73033708530,3805,3805,3805,3805,0
|
|
20230724,165600,73033708530,3805,3805,3805,3805,0
|
|
20230724,165500,73033708530,3805,3805,3805,3805,0
|
|
20230724,165400,73033708530,3805,3805,3805,3805,0
|
|
20230724,165300,73033708530,3805,3805,3805,3805,0
|
|
20230724,165200,73033708530,3805,3805,3805,3805,0
|
|
20230724,165100,73033708530,3805,3805,3805,3805,0
|
|
20230724,165000,73033708530,3805,3805,3805,3805,0
|
|
20230724,164900,73033708530,3805,3805,3805,3805,167483
|
|
20230724,164800,73033708530,3805,3805,3805,3805,0
|
|
20230724,164700,73033708530,3805,3805,3805,3805,0
|
|
20230724,164600,73033708530,3805,3805,3805,3805,0
|
|
20230724,164500,73033708530,3805,3805,3805,3805,0
|
|
20230724,164400,73033708530,3805,3805,3805,3805,0
|
|
20230724,164300,73033708530,3805,3805,3805,3805,0
|
|
20230724,164200,73033708530,3805,3805,3805,3805,0
|
|
20230724,164100,73033708530,3805,3805,3805,3805,0
|
|
20230724,164000,73033708530,3805,3805,3805,3805,0
|
|
20230724,163900,73033708530,3805,3805,3805,3805,0
|
|
20230724,163800,73033708530,3805,3805,3805,3805,0
|
|
20230724,163700,73033708530,3805,3805,3805,3805,0
|
|
20230724,163600,73033708530,3805,3805,3805,3805,0
|
|
20230724,163500,73033708530,3805,3805,3805,3805,0
|
|
20230724,163400,73033708530,3805,3805,3805,3805,0
|
|
20230724,163300,73033708530,3805,3805,3805,3805,0
|
|
20230724,163200,73033708530,3805,3805,3805,3805,0
|
|
20230724,163100,73033708530,3805,3805,3805,3805,0
|
|
20230724,163000,73033708530,3805,3805,3805,3805,0
|
|
20230724,162900,73033708530,3805,3805,3805,3805,0
|
|
20230724,162800,73033708530,3805,3805,3805,3805,0
|
|
20230724,162700,73033708530,3805,3805,3805,3805,0
|
|
20230724,162600,73033708530,3805,3805,3805,3805,0
|
|
20230724,162500,73033708530,3805,3805,3805,3805,0
|
|
20230724,162400,73033708530,3805,3805,3805,3805,0
|
|
20230724,162300,73033708530,3805,3805,3805,3805,0
|
|
20230724,162200,73033708530,3805,3805,3805,3805,0
|
|
20230724,162100,73033708530,3805,3805,3805,3805,0
|
|
20230724,162000,73033708530,3805,3805,3805,3805,0
|
|
20230724,161900,73033708530,3805,3805,3805,3805,167483
|
|
20230724,161800,73033708530,3805,3805,3805,3805,0
|
|
20230724,161700,73033708530,3805,3805,3805,3805,0
|
|
20230724,161600,73033708530,3805,3805,3805,3805,0
|
|
20230724,161500,73033708530,3805,3805,3805,3805,0
|
|
20230724,161400,73033708530,3805,3805,3805,3805,0
|
|
20230724,161300,73033708530,3805,3805,3805,3805,0
|
|
20230724,161200,73033708530,3805,3805,3805,3805,0
|
|
20230724,161100,73033708530,3805,3805,3805,3805,0
|
|
20230724,161000,73033708530,3805,3805,3805,3805,0
|
|
20230724,160900,73033708530,3805,3805,3805,3805,0
|
|
20230724,160800,73033708530,3805,3805,3805,3805,0
|
|
20230724,160700,73033708530,3805,3805,3805,3805,0
|
|
20230724,160600,73033708530,3805,3805,3805,3805,0
|
|
20230724,160500,73033708530,3805,3805,3805,3805,0
|
|
20230724,160400,73033708530,3805,3805,3805,3805,0
|
|
20230724,160300,73033708530,3805,3805,3805,3805,0
|
|
20230724,160200,73033708530,3805,3805,3805,3805,0
|
|
20230724,160100,73033708530,3805,3805,3805,3805,0
|
|
20230724,160000,73033708530,3805,3805,3805,3805,0
|
|
20230724,155900,73033708530,3805,3805,3805,3805,0
|
|
20230724,155800,73033708530,3805,3805,3805,3805,0
|
|
20230724,155700,73033708530,3805,3805,3805,3805,0
|
|
20230724,155600,73033708530,3805,3805,3805,3805,0
|
|
20230724,155500,73033708530,3805,3805,3805,3805,0
|
|
20230724,155400,73033708530,3805,3805,3805,3805,0
|
|
20230724,155300,73033708530,3805,3805,3805,3805,0
|
|
20230724,155200,73033708530,3805,3805,3805,3805,0
|
|
20230724,155100,73033708530,3805,3805,3805,3805,0
|
|
20230724,155000,73033708530,3805,3805,3805,3805,0
|
|
20230724,154900,73033708530,3805,3805,3805,3805,167483
|
|
20230724,154800,73033708530,3805,3805,3805,3805,0
|
|
20230724,154700,73033708530,3805,3805,3805,3805,0
|
|
20230724,154600,73033708530,3805,3805,3805,3805,0
|
|
20230724,154500,73033708530,3805,3805,3805,3805,0
|
|
20230724,154400,73033708530,3805,3805,3805,3805,0
|
|
20230724,154300,73033708530,3805,3805,3805,3805,0
|
|
20230724,154200,73033708530,3805,3805,3805,3805,0
|
|
20230724,154100,73033708530,3805,3805,3805,3805,0
|
|
20230724,154000,73033708530,3805,3805,3805,3805,0
|
|
20230724,153900,73033708530,3805,3805,3805,3805,0
|
|
20230724,153800,73033708530,3805,3805,3805,3805,0
|
|
20230724,153700,73033708530,3805,3805,3805,3805,0
|
|
20230724,153600,73033708530,3805,3805,3805,3805,0
|
|
20230724,153500,73033708530,3805,3805,3805,3805,0
|
|
20230724,153400,73033708530,3805,3805,3805,3805,0
|
|
20230724,153300,73033708530,3805,3805,3805,3805,0
|
|
20230724,153200,73033708530,3805,3805,3805,3805,0
|
|
20230724,153100,73033708530,3805,3805,3805,3805,0
|
|
20230724,153000,73033708530,3805,3805,3805,3805,167483
|
|
20230724,152900,72396435715,3800,3800,3800,3800,0
|
|
20230724,152800,72396435715,3800,3800,3800,3800,0
|
|
20230724,152700,72396435715,3800,3800,3800,3800,0
|
|
20230724,152600,72396435715,3800,3800,3800,3800,0
|
|
20230724,152500,72396435715,3800,3800,3800,3800,0
|
|
20230724,152400,72396435715,3800,3800,3800,3800,0
|
|
20230724,152300,72396435715,3800,3800,3800,3800,0
|
|
20230724,152200,72396435715,3800,3800,3800,3800,0
|
|
20230724,152100,72396435715,3800,3800,3800,3800,0
|
|
20230724,152000,72396435715,3800,3800,3800,3800,0
|
|
20230724,151900,72396435715,3800,3815,3820,3800,163257
|
|
20230724,151800,71774128095,3815,3810,3815,3805,103232
|
|
20230724,151700,71380595720,3810,3800,3810,3800,79860
|
|
20230724,151600,71076606070,3800,3780,3805,3780,68755
|
|
20230724,151500,70815911865,3785,3790,3795,3780,43637
|
|
20230724,151400,70650631520,3795,3775,3795,3775,29796
|
|
20230724,151300,70537866000,3775,3790,3795,3770,50310
|
|
20230724,151200,70347828235,3795,3810,3815,3785,68511
|
|
20230724,151100,70087543515,3810,3785,3815,3780,94684
|
|
20230724,151000,69727346045,3785,3765,3785,3760,55018
|
|
20230724,150900,69519993335,3765,3795,3795,3760,88821
|
|
20230724,150800,69184424345,3795,3815,3820,3785,122206
|
|
20230724,150700,68720156380,3815,3795,3820,3780,328176
|
|
20230724,150600,67471468440,3790,3760,3795,3760,144551
|
|
20230724,150500,66925059580,3750,3725,3760,3720,86341
|
|
20230724,150400,66601747980,3725,3725,3725,3720,21070
|
|
20230724,150300,66523312065,3725,3720,3725,3715,23561
|
|
20230724,150200,66435694675,3720,3715,3720,3710,14890
|
|
20230724,150100,66380366630,3715,3720,3720,3710,12701
|
|
20230724,150000,66333199535,3720,3715,3720,3715,8742
|
|
20230724,145900,66300703980,3715,3710,3715,3710,22097
|
|
20230724,145800,66218636805,3710,3710,3715,3705,16265
|
|
20230724,145700,66158292205,3710,3705,3710,3700,13541
|
|
20230724,145600,66108123255,3705,3700,3705,3695,16989
|
|
20230724,145500,66045274305,3700,3690,3700,3690,14694
|
|
20230724,145400,65990947730,3695,3675,3695,3675,10320
|
|
20230724,145300,65952923455,3675,3675,3680,3670,14173
|
|
20230724,145200,65900841325,3675,3675,3680,3670,11400
|
|
20230724,145100,65858974245,3675,3680,3685,3675,25919
|
|
20230724,145000,65763626480,3680,3690,3690,3680,9616
|
|
20230724,144900,65728183200,3690,3695,3695,3680,19999
|
|
20230724,144800,65654519170,3695,3685,3700,3685,11045
|
|
20230724,144700,65613753955,3680,3690,3700,3675,50718
|
|
20230724,144600,65426724685,3690,3710,3715,3690,42843
|
|
20230724,144500,65267994925,3710,3715,3715,3705,11474
|
|
20230724,144400,65225415920,3715,3715,3715,3710,10933
|
|
20230724,144300,65184828260,3715,3720,3720,3710,11826
|
|
20230724,144200,65140901135,3715,3715,3720,3710,17469
|
|
20230724,144100,65076010400,3715,3725,3725,3715,14730
|
|
20230724,144000,65021201945,3725,3725,3730,3720,11996
|
|
20230724,143900,64976530315,3725,3730,3735,3720,11211
|
|
20230724,143800,64934772775,3735,3730,3735,3725,12834
|
|
20230724,143700,64886944100,3730,3730,3735,3725,12620
|
|
20230724,143600,64839863775,3730,3730,3735,3730,10202
|
|
20230724,143500,64801805800,3730,3720,3735,3715,31349
|
|
20230724,143400,64684910095,3720,3715,3720,3715,14756
|
|
20230724,143300,64630031830,3715,3720,3720,3710,4109
|
|
20230724,143200,64614771920,3720,3725,3730,3710,10009
|
|
20230724,143100,64577565400,3725,3735,3735,3720,12280
|
|
20230724,143000,64531762115,3730,3715,3730,3715,36399
|
|
20230724,142900,64396224705,3720,3715,3720,3715,14389
|
|
20230724,142800,64342727900,3715,3720,3725,3715,10682
|
|
20230724,142700,64302996270,3720,3720,3725,3715,31094
|
|
20230724,142600,64187286090,3720,3710,3720,3705,13381
|
|
20230724,142500,64137592210,3710,3705,3710,3700,25732
|
|
20230724,142400,64042255550,3705,3695,3705,3695,4515
|
|
20230724,142300,64025540620,3700,3710,3715,3700,4583
|
|
20230724,142200,64008554685,3710,3710,3710,3700,8839
|
|
20230724,142100,63975786330,3715,3705,3715,3700,8274
|
|
20230724,142000,63945092160,3700,3695,3700,3690,9666
|
|
20230724,141900,63909360620,3695,3695,3700,3690,13294
|
|
20230724,141800,63860272095,3695,3690,3695,3690,10441
|
|
20230724,141700,63821729535,3695,3700,3700,3690,10044
|
|
20230724,141600,63784602205,3700,3700,3705,3695,9456
|
|
20230724,141500,63749620020,3700,3695,3700,3680,34032
|
|
20230724,141400,63623959455,3695,3715,3715,3690,28315
|
|
20230724,141300,63519254605,3715,3720,3720,3715,12536
|
|
20230724,141200,63472631635,3720,3710,3725,3710,12478
|
|
20230724,141100,63426238670,3715,3700,3720,3695,10144
|
|
20230724,141000,63388687365,3695,3720,3725,3695,23250
|
|
20230724,140900,63302527110,3720,3710,3730,3705,12696
|
|
20230724,140800,63255399640,3715,3740,3740,3705,47309
|
|
20230724,140700,63079181005,3740,3735,3750,3730,49257
|
|
20230724,140600,62894971715,3740,3725,3740,3720,78996
|
|
20230724,140500,62600279905,3725,3705,3725,3705,43924
|
|
20230724,140400,62437077465,3710,3700,3710,3695,10351
|
|
20230724,140300,62398762000,3695,3680,3710,3680,52434
|
|
20230724,140200,62204822080,3680,3690,3690,3680,4960
|
|
20230724,140100,62186542275,3685,3690,3695,3685,13312
|
|
20230724,140000,62137445020,3690,3700,3700,3690,13651
|
|
20230724,135900,62086975120,3700,3690,3700,3690,16982
|
|
20230724,135800,62024234005,3695,3695,3700,3680,27051
|
|
20230724,135700,61924377700,3700,3665,3700,3665,36888
|
|
20230724,135600,61788532990,3665,3675,3695,3665,26920
|
|
20230724,135500,61689507785,3670,3640,3680,3640,12811
|
|
20230724,135400,61642662085,3640,3635,3650,3635,15026
|
|
20230724,135300,61587964090,3635,3655,3655,3635,13255
|
|
20230724,135200,61539706240,3655,3665,3675,3635,18287
|
|
20230724,135100,61472935430,3665,3685,3690,3665,29126
|
|
20230724,135000,61365863865,3685,3685,3700,3680,33607
|
|
20230724,134900,61241873400,3685,3690,3690,3670,32594
|
|
20230724,134800,61121863015,3690,3680,3700,3675,44778
|
|
20230724,134700,60956658780,3680,3650,3685,3650,40155
|
|
20230724,134600,60809204520,3650,3635,3665,3630,38805
|
|
20230724,134500,60667641000,3635,3625,3635,3625,24521
|
|
20230724,134400,60578622420,3625,3615,3640,3605,29209
|
|
20230724,134300,60472806765,3615,3605,3615,3600,21457
|
|
20230724,134200,60395423505,3605,3610,3615,3595,68375
|
|
20230724,134100,60149155390,3610,3605,3615,3605,46722
|
|
20230724,134000,59980488725,3605,3615,3615,3600,59156
|
|
20230724,133900,59767077265,3615,3615,3625,3610,30668
|
|
20230724,133800,59656231620,3610,3615,3630,3610,52275
|
|
20230724,133700,59466977795,3615,3630,3630,3605,81894
|
|
20230724,133600,59170918670,3625,3640,3640,3620,58175
|
|
20230724,133500,58959768375,3640,3655,3655,3630,102006
|
|
20230724,133400,58587970380,3655,3670,3675,3655,23362
|
|
20230724,133300,58502423300,3670,3665,3675,3660,16680
|
|
20230724,133200,58441310245,3665,3675,3675,3665,10980
|
|
20230724,133100,58401015760,3675,3665,3675,3655,25960
|
|
20230724,133000,58305928930,3660,3665,3670,3650,48538
|
|
20230724,132900,58128499135,3665,3675,3675,3660,33142
|
|
20230724,132800,58006976320,3670,3675,3685,3665,32238
|
|
20230724,132700,57888566465,3685,3675,3690,3670,13824
|
|
20230724,132600,57837770325,3675,3685,3685,3670,19031
|
|
20230724,132500,57767809310,3680,3690,3690,3680,2377
|
|
20230724,132400,57759057955,3690,3675,3695,3675,14982
|
|
20230724,132300,57703936070,3675,3675,3700,3665,19319
|
|
20230724,132200,57632875010,3670,3685,3690,3670,25163
|
|
20230724,132100,57540323885,3685,3690,3695,3680,20149
|
|
20230724,132000,57466017500,3690,3695,3695,3690,6379
|
|
20230724,131900,57442469300,3695,3700,3700,3680,16136
|
|
20230724,131800,57382884100,3700,3700,3705,3695,11206
|
|
20230724,131700,57341432375,3700,3685,3705,3685,26958
|
|
20230724,131600,57241817875,3685,3665,3695,3655,71497
|
|
20230724,131500,56979314530,3665,3675,3680,3660,38358
|
|
20230724,131400,56838656115,3675,3670,3695,3670,26212
|
|
20230724,131300,56742315710,3670,3685,3690,3660,68879
|
|
20230724,131200,56489302520,3690,3705,3710,3685,34877
|
|
20230724,131100,56360501150,3710,3690,3710,3685,15517
|
|
20230724,131000,56303180285,3685,3685,3695,3680,19780
|
|
20230724,130900,56230250210,3685,3700,3705,3685,25256
|
|
20230724,130800,56136975625,3705,3705,3710,3695,14036
|
|
20230724,130700,56085010235,3705,3705,3710,3700,25188
|
|
20230724,130600,55991660575,3705,3715,3715,3695,30037
|
|
20230724,130500,55880337240,3715,3725,3730,3710,42889
|
|
20230724,130400,55720904785,3730,3730,3735,3725,21143
|
|
20230724,130300,55642042735,3730,3725,3735,3725,20371
|
|
20230724,130200,55566030360,3735,3715,3740,3710,39045
|
|
20230724,130100,55420634235,3715,3710,3720,3705,18152
|
|
20230724,130000,55353265595,3710,3680,3710,3665,50462
|
|
20230724,125900,55167438945,3680,3690,3700,3680,47036
|
|
20230724,125800,54993747700,3690,3705,3710,3670,96610
|
|
20230724,125700,54637114390,3705,3725,3725,3705,72941
|
|
20230724,125600,54366411340,3730,3725,3730,3720,13865
|
|
20230724,125500,54314748815,3730,3730,3730,3720,18350
|
|
20230724,125400,54246384225,3730,3730,3730,3725,26481
|
|
20230724,125300,54147668915,3725,3725,3730,3720,21249
|
|
20230724,125200,54068530010,3720,3735,3740,3720,23165
|
|
20230724,125100,53982232905,3735,3735,3745,3730,17209
|
|
20230724,125000,53917951015,3735,3715,3740,3710,39757
|
|
20230724,124900,53770002715,3715,3715,3725,3710,75363
|
|
20230724,124800,53489982220,3715,3740,3740,3715,84040
|
|
20230724,124700,53176758435,3745,3740,3750,3740,19619
|
|
20230724,124600,53103327600,3740,3745,3750,3740,20220
|
|
20230724,124500,53027619440,3745,3745,3750,3740,27645
|
|
20230724,124400,52924111550,3750,3750,3755,3745,20558
|
|
20230724,124300,52847052485,3750,3760,3765,3745,23486
|
|
20230724,124200,52758981380,3750,3745,3760,3740,42429
|
|
20230724,124100,52599932160,3740,3770,3770,3740,70381
|
|
20230724,124000,52335726070,3770,3770,3780,3765,16898
|
|
20230724,123900,52272019675,3780,3790,3790,3770,41419
|
|
20230724,123800,52115388810,3790,3770,3795,3765,95772
|
|
20230724,123700,51752887245,3765,3750,3770,3745,35178
|
|
20230724,123600,51620685055,3745,3740,3755,3735,30884
|
|
20230724,123500,51505081660,3740,3755,3760,3740,64450
|
|
20230724,123400,51263413940,3755,3755,3765,3755,13318
|
|
20230724,123300,51213380815,3760,3760,3765,3755,30755
|
|
20230724,123200,51097782470,3760,3755,3765,3750,30694
|
|
20230724,123100,50982436900,3755,3775,3775,3755,38412
|
|
20230724,123000,50837913520,3765,3775,3780,3765,44369
|
|
20230724,122900,50670627020,3775,3765,3785,3760,27710
|
|
20230724,122800,50566119215,3765,3775,3775,3760,48453
|
|
20230724,122700,50383688540,3775,3775,3780,3775,25468
|
|
20230724,122600,50287479515,3785,3790,3795,3775,39732
|
|
20230724,122500,50137091300,3785,3785,3790,3775,29013
|
|
20230724,122400,50027266985,3775,3770,3785,3765,38040
|
|
20230724,122300,49883688465,3775,3790,3790,3770,39119
|
|
20230724,122200,49735905585,3785,3775,3795,3770,70500
|
|
20230724,122100,49469160790,3770,3780,3780,3765,77274
|
|
20230724,122000,49177613070,3780,3810,3815,3775,89386
|
|
20230724,121900,48838723425,3815,3800,3820,3790,135973
|
|
20230724,121800,48320535030,3795,3775,3810,3770,117737
|
|
20230724,121700,47873645365,3775,3740,3780,3740,77520
|
|
20230724,121600,47582418280,3745,3760,3760,3740,57315
|
|
20230724,121500,47367526750,3760,3745,3770,3740,74075
|
|
20230724,121400,47089244560,3745,3770,3770,3730,196478
|
|
20230724,121300,46353214845,3770,3785,3795,3770,93166
|
|
20230724,121200,46000900010,3780,3820,3825,3770,149255
|
|
20230724,121100,45436164310,3820,3835,3840,3800,159495
|
|
20230724,121000,44827045250,3835,3845,3855,3820,322548
|
|
20230724,120900,43588025735,3845,3790,3845,3785,487936
|
|
20230724,120800,41727900960,3785,3775,3790,3770,183827
|
|
20230724,120700,41032738615,3775,3775,3780,3755,79314
|
|
20230724,120600,40734104410,3770,3780,3780,3760,70773
|
|
20230724,120500,40466914235,3765,3750,3785,3745,118797
|
|
20230724,120400,40018367960,3740,3795,3795,3735,200975
|
|
20230724,120300,39261714495,3790,3775,3795,3770,263455
|
|
20230724,120200,38264339255,3775,3720,3780,3715,125744
|
|
20230724,120100,37792667165,3715,3755,3770,3705,172919
|
|
20230724,120000,37146841745,3770,3790,3795,3750,336351
|
|
20230724,115900,35874616755,3790,3730,3795,3730,538618
|
|
20230724,115800,33847126635,3730,3695,3730,3690,345650
|
|
20230724,115700,32565967600,3690,3695,3700,3640,122212
|
|
20230724,115600,32115267675,3700,3650,3700,3640,155942
|
|
20230724,115500,31541336230,3650,3615,3650,3615,64034
|
|
20230724,115400,31309023245,3615,3615,3620,3615,2577
|
|
20230724,115300,31299705045,3615,3615,3620,3610,12062
|
|
20230724,115200,31256107070,3615,3615,3615,3610,7699
|
|
20230724,115100,31228300135,3615,3615,3620,3610,6734
|
|
20230724,115000,31203956135,3610,3605,3615,3605,7566
|
|
20230724,114900,31176665575,3610,3610,3615,3600,15534
|
|
20230724,114800,31120638620,3610,3620,3620,3610,16350
|
|
20230724,114700,31061594855,3620,3620,3620,3615,6559
|
|
20230724,114600,31037879550,3615,3620,3625,3615,9360
|
|
20230724,114500,31004037905,3625,3625,3630,3615,8287
|
|
20230724,114400,30974015500,3625,3625,3635,3620,9943
|
|
20230724,114300,30937983000,3630,3635,3635,3620,10088
|
|
20230724,114200,30901399520,3635,3645,3645,3625,42625
|
|
20230724,114100,30746320390,3645,3650,3650,3640,23140
|
|
20230724,114000,30661931310,3650,3645,3650,3640,22335
|
|
20230724,113900,30580547090,3645,3635,3645,3635,29630
|
|
20230724,113800,30472705405,3635,3640,3640,3630,22449
|
|
20230724,113700,30391146385,3640,3645,3650,3630,35155
|
|
20230724,113600,30263167020,3640,3625,3645,3625,41790
|
|
20230724,113500,30111206865,3625,3620,3625,3615,8867
|
|
20230724,113400,30079113280,3620,3620,3625,3615,19060
|
|
20230724,113300,30010108845,3615,3600,3620,3600,13791
|
|
20230724,113200,29960327895,3600,3595,3600,3595,7959
|
|
20230724,113100,29931689105,3595,3585,3600,3580,5070
|
|
20230724,113000,29913468330,3595,3580,3595,3575,10421
|
|
20230724,112900,29876114465,3580,3580,3590,3575,23555
|
|
20230724,112800,29791841795,3580,3580,3595,3575,13695
|
|
20230724,112700,29742855850,3580,3600,3605,3565,40966
|
|
20230724,112600,29596105720,3600,3605,3610,3600,10742
|
|
20230724,112500,29557391530,3605,3600,3615,3600,13286
|
|
20230724,112400,29509456890,3600,3600,3600,3590,26001
|
|
20230724,112300,29415951840,3595,3595,3610,3590,12424
|
|
20230724,112200,29371210615,3595,3575,3595,3560,47183
|
|
20230724,112100,29202495160,3575,3590,3590,3575,23267
|
|
20230724,112000,29119199120,3590,3605,3605,3570,89115
|
|
20230724,111900,28799703420,3610,3615,3640,3600,74032
|
|
20230724,111800,28532579965,3610,3620,3620,3610,11221
|
|
20230724,111700,28492011715,3615,3620,3650,3605,31725
|
|
20230724,111600,28377078855,3610,3605,3615,3600,30858
|
|
20230724,111500,28265762385,3605,3610,3610,3605,39666
|
|
20230724,111400,28122696895,3610,3620,3620,3605,36625
|
|
20230724,111300,27990500190,3610,3635,3635,3610,26055
|
|
20230724,111200,27896177005,3640,3630,3640,3620,21890
|
|
20230724,111100,27816695445,3630,3625,3640,3620,13333
|
|
20230724,111000,27768316315,3625,3645,3645,3620,12429
|
|
20230724,110900,27723177305,3645,3655,3660,3640,16385
|
|
20230724,110800,27663397505,3655,3645,3665,3640,49677
|
|
20230724,110700,27482025260,3640,3610,3645,3605,37776
|
|
20230724,110600,27345263240,3610,3615,3615,3600,36556
|
|
20230724,110500,27213451225,3615,3635,3635,3610,50079
|
|
20230724,110400,27032127985,3635,3670,3670,3635,21118
|
|
20230724,110300,26954914220,3665,3670,3675,3645,67710
|
|
20230724,110200,26706776080,3670,3670,3675,3670,52457
|
|
20230724,110100,26514196425,3670,3670,3675,3660,42962
|
|
20230724,110000,26356679265,3670,3660,3670,3655,26427
|
|
20230724,105900,26259917545,3655,3655,3660,3640,56009
|
|
20230724,105800,26055451875,3650,3620,3650,3620,33464
|
|
20230724,105700,25933753425,3620,3630,3640,3615,49614
|
|
20230724,105600,25753946195,3630,3645,3655,3625,44521
|
|
20230724,105500,25591951680,3645,3680,3680,3630,51864
|
|
20230724,105400,25402263415,3675,3685,3690,3675,67974
|
|
20230724,105300,25151943845,3680,3700,3700,3680,92159
|
|
20230724,105200,24811735130,3695,3685,3695,3675,161651
|
|
20230724,105100,24215238750,3685,3630,3685,3625,98850
|
|
20230724,105000,23852833640,3630,3670,3680,3615,131800
|
|
20230724,104900,23371697675,3670,3610,3685,3610,127279
|
|
20230724,104800,22906502390,3615,3570,3620,3560,85392
|
|
20230724,104700,22599490145,3570,3585,3595,3545,141926
|
|
20230724,104600,22092989495,3585,3635,3640,3575,160613
|
|
20230724,104500,21515311610,3635,3690,3695,3635,234609
|
|
20230724,104400,20652852455,3695,3630,3700,3625,523192
|
|
20230724,104300,18726953025,3655,3600,3690,3560,379367
|
|
20230724,104200,17347923540,3600,3420,3615,3420,276461
|
|
20230724,104100,16373459810,3420,3430,3430,3420,7792
|
|
20230724,104000,16346785375,3430,3420,3430,3420,8865
|
|
20230724,103900,16316412200,3420,3425,3430,3415,8022
|
|
20230724,103800,16288970215,3425,3435,3440,3425,16700
|
|
20230724,103700,16231663880,3435,3425,3435,3420,13127
|
|
20230724,103600,16186682240,3425,3415,3425,3415,6847
|
|
20230724,103500,16163272775,3415,3405,3420,3405,21616
|
|
20230724,103400,16089550240,3405,3405,3410,3400,12370
|
|
20230724,103300,16047429120,3405,3410,3410,3405,53634
|
|
20230724,103200,15864653075,3410,3405,3410,3400,17239
|
|
20230724,103100,15805975640,3405,3405,3410,3400,22498
|
|
20230724,103000,15729376030,3410,3410,3410,3405,3149
|
|
20230724,102900,15718644780,3410,3410,3415,3410,14171
|
|
20230724,102800,15670321450,3415,3410,3415,3410,9117
|
|
20230724,102700,15639226200,3410,3410,3415,3405,18935
|
|
20230724,102600,15574686805,3410,3415,3415,3405,20262
|
|
20230724,102500,15505599175,3415,3430,3430,3405,7069
|
|
20230724,102400,15481491455,3430,3430,3430,3405,25468
|
|
20230724,102300,15394493605,3430,3435,3440,3425,8208
|
|
20230724,102200,15366312225,3440,3435,3440,3420,11153
|
|
20230724,102100,15328069150,3440,3440,3445,3440,13324
|
|
20230724,102000,15282232015,3445,3445,3445,3440,7862
|
|
20230724,101900,15255177225,3450,3455,3460,3450,12412
|
|
20230724,101800,15212295465,3455,3470,3470,3455,8234
|
|
20230724,101700,15183800235,3460,3470,3475,3460,31204
|
|
20230724,101600,15075494915,3470,3465,3475,3460,14051
|
|
20230724,101500,15026784430,3470,3470,3470,3460,17184
|
|
20230724,101400,14967200675,3470,3460,3470,3460,18172
|
|
20230724,101300,14904274290,3465,3465,3470,3455,44358
|
|
20230724,101200,14750562805,3465,3460,3465,3455,18689
|
|
20230724,101100,14685923040,3455,3450,3460,3445,25001
|
|
20230724,101000,14599616400,3455,3435,3460,3435,39310
|
|
20230724,100900,14464035525,3435,3415,3435,3410,10113
|
|
20230724,100800,14429425190,3405,3420,3420,3405,50933
|
|
20230724,100700,14255749235,3420,3440,3440,3420,24358
|
|
20230724,100600,14172223815,3435,3445,3445,3435,7654
|
|
20230724,100500,14145885740,3445,3440,3450,3440,22297
|
|
20230724,100400,14069135160,3445,3445,3445,3440,12395
|
|
20230724,100300,14026439870,3450,3445,3450,3440,11527
|
|
20230724,100200,13986758740,3445,3455,3455,3440,22052
|
|
20230724,100100,13910728615,3455,3430,3460,3430,40592
|
|
20230724,100000,13770904220,3430,3420,3430,3415,54247
|
|
20230724,095900,13585203325,3420,3420,3420,3400,75007
|
|
20230724,095800,13329677915,3415,3420,3425,3400,89324
|
|
20230724,095700,13024955780,3420,3430,3435,3400,119547
|
|
20230724,095600,12616963535,3430,3440,3445,3430,43042
|
|
20230724,095500,12469079640,3440,3455,3455,3440,40964
|
|
20230724,095400,12327951075,3455,3470,3470,3450,13898
|
|
20230724,095300,12279895700,3470,3450,3480,3445,34704
|
|
20230724,095200,12159689365,3445,3450,3455,3430,88567
|
|
20230724,095100,11854789000,3455,3475,3475,3450,85887
|
|
20230724,095000,11557026130,3475,3480,3480,3475,34020
|
|
20230724,094900,11438783540,3480,3485,3485,3475,17650
|
|
20230724,094800,11377351165,3490,3495,3495,3485,21517
|
|
20230724,094700,11302338185,3495,3490,3495,3490,14202
|
|
20230724,094600,11252750145,3490,3495,3495,3485,12875
|
|
20230724,094500,11207822610,3495,3490,3495,3485,22600
|
|
20230724,094400,11128908495,3495,3480,3495,3470,36119
|
|
20230724,094300,11003283870,3480,3505,3510,3475,131982
|
|
20230724,094200,10542825725,3500,3505,3510,3500,44473
|
|
20230724,094100,10386998480,3510,3515,3515,3505,10982
|
|
20230724,094000,10348472985,3510,3505,3515,3505,36090
|
|
20230724,093900,10221910255,3505,3520,3525,3505,66508
|
|
20230724,093800,9988264925,3520,3530,3530,3520,24147
|
|
20230724,093700,9903187720,3525,3530,3535,3525,23067
|
|
20230724,093600,9821822100,3530,3535,3535,3530,34832
|
|
20230724,093500,9698783015,3535,3535,3540,3530,21688
|
|
20230724,093400,9622111335,3535,3550,3550,3535,26151
|
|
20230724,093300,9529511145,3550,3550,3550,3545,17605
|
|
20230724,093200,9467043370,3545,3535,3550,3530,14932
|
|
20230724,093100,9414210665,3535,3535,3535,3525,15344
|
|
20230724,093000,9360047685,3530,3530,3535,3525,9748
|
|
20230724,092900,9325636710,3530,3540,3540,3525,19117
|
|
20230724,092800,9258170950,3540,3530,3540,3520,41012
|
|
20230724,092700,9113596065,3525,3540,3540,3525,33347
|
|
20230724,092600,8995818465,3535,3535,3540,3530,18631
|
|
20230724,092500,8929962595,3535,3545,3550,3530,20617
|
|
20230724,092400,8856982720,3545,3525,3550,3520,20231
|
|
20230724,092300,8785606605,3525,3505,3530,3500,32046
|
|
20230724,092200,8673065315,3505,3525,3525,3500,87190
|
|
20230724,092100,8367254260,3525,3545,3545,3520,85489
|
|
20230724,092000,8065568600,3545,3570,3570,3540,62985
|
|
20230724,091900,7841594885,3565,3595,3595,3560,45378
|
|
20230724,091800,7679263225,3595,3600,3610,3580,46113
|
|
20230724,091700,7513550910,3600,3610,3620,3595,47100
|
|
20230724,091600,7343683170,3610,3580,3610,3575,37631
|
|
20230724,091500,7208577595,3580,3570,3580,3555,55670
|
|
20230724,091400,7010024215,3565,3550,3570,3550,77923
|
|
20230724,091300,6732729950,3550,3575,3580,3530,78584
|
|
20230724,091200,6453214835,3575,3605,3605,3575,85009
|
|
20230724,091100,6147734775,3600,3620,3620,3600,56896
|
|
20230724,091000,5942628250,3620,3590,3630,3590,95558
|
|
20230724,090900,5598205460,3595,3670,3685,3595,129357
|
|
20230724,090800,5128445455,3670,3725,3730,3670,180146
|
|
20230724,090700,4461387870,3730,3710,3740,3700,143108
|
|
20230724,090600,3928736630,3705,3690,3705,3685,174227
|
|
20230724,090500,3284471860,3690,3675,3690,3675,94818
|
|
20230724,090400,2935240915,3675,3665,3675,3655,79710
|
|
20230724,090300,2642602060,3660,3675,3680,3640,192314
|
|
20230724,090200,1939721110,3680,3660,3695,3660,260487
|
|
20230724,090100,980196420,3660,3590,3675,3590,137196
|
|
20230724,090000,482630895,3590,3525,3600,3525,116644
|