603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,190000,15800211155,3145,3145,3145,3145,42310
|
|
20230705,185900,15800211155,3145,3145,3145,3145,0
|
|
20230705,185800,15800211155,3145,3145,3145,3145,0
|
|
20230705,185700,15800211155,3145,3145,3145,3145,0
|
|
20230705,185600,15800211155,3145,3145,3145,3145,0
|
|
20230705,185500,15800211155,3145,3145,3145,3145,0
|
|
20230705,185400,15800211155,3145,3145,3145,3145,0
|
|
20230705,185300,15800211155,3145,3145,3145,3145,0
|
|
20230705,185200,15800211155,3145,3145,3145,3145,0
|
|
20230705,185100,15800211155,3145,3145,3145,3145,0
|
|
20230705,185000,15800211155,3145,3145,3145,3145,0
|
|
20230705,184900,15800211155,3145,3145,3145,3145,0
|
|
20230705,184800,15800211155,3145,3145,3145,3145,0
|
|
20230705,184700,15800211155,3145,3145,3145,3145,0
|
|
20230705,184600,15800211155,3145,3145,3145,3145,0
|
|
20230705,184500,15800211155,3145,3145,3145,3145,0
|
|
20230705,184400,15800211155,3145,3145,3145,3145,0
|
|
20230705,184300,15800211155,3145,3145,3145,3145,0
|
|
20230705,184200,15800211155,3145,3145,3145,3145,0
|
|
20230705,184100,15800211155,3145,3145,3145,3145,0
|
|
20230705,184000,15800211155,3145,3145,3145,3145,0
|
|
20230705,183900,15800211155,3145,3145,3145,3145,0
|
|
20230705,183800,15800211155,3145,3145,3145,3145,0
|
|
20230705,183700,15800211155,3145,3145,3145,3145,0
|
|
20230705,183600,15800211155,3145,3145,3145,3145,0
|
|
20230705,183500,15800211155,3145,3145,3145,3145,0
|
|
20230705,183400,15800211155,3145,3145,3145,3145,0
|
|
20230705,183300,15800211155,3145,3145,3145,3145,0
|
|
20230705,183200,15800211155,3145,3145,3145,3145,0
|
|
20230705,183100,15800211155,3145,3145,3145,3145,0
|
|
20230705,183000,15800211155,3145,3145,3145,3145,42310
|
|
20230705,182900,15800211155,3145,3145,3145,3145,0
|
|
20230705,182800,15800211155,3145,3145,3145,3145,0
|
|
20230705,182700,15800211155,3145,3145,3145,3145,0
|
|
20230705,182600,15800211155,3145,3145,3145,3145,0
|
|
20230705,182500,15800211155,3145,3145,3145,3145,0
|
|
20230705,182400,15800211155,3145,3145,3145,3145,0
|
|
20230705,182300,15800211155,3145,3145,3145,3145,0
|
|
20230705,182200,15800211155,3145,3145,3145,3145,0
|
|
20230705,182100,15800211155,3145,3145,3145,3145,0
|
|
20230705,182000,15800211155,3145,3145,3145,3145,0
|
|
20230705,181900,15800211155,3145,3145,3145,3145,0
|
|
20230705,181800,15800211155,3145,3145,3145,3145,0
|
|
20230705,181700,15800211155,3145,3145,3145,3145,0
|
|
20230705,181600,15800211155,3145,3145,3145,3145,0
|
|
20230705,181500,15800211155,3145,3145,3145,3145,0
|
|
20230705,181400,15800211155,3145,3145,3145,3145,0
|
|
20230705,181300,15800211155,3145,3145,3145,3145,0
|
|
20230705,181200,15800211155,3145,3145,3145,3145,0
|
|
20230705,181100,15800211155,3145,3145,3145,3145,0
|
|
20230705,181000,15800211155,3145,3145,3145,3145,0
|
|
20230705,180900,15800211155,3145,3145,3145,3145,0
|
|
20230705,180800,15800211155,3145,3145,3145,3145,0
|
|
20230705,180700,15800211155,3145,3145,3145,3145,0
|
|
20230705,180600,15800211155,3145,3145,3145,3145,0
|
|
20230705,180500,15800211155,3145,3145,3145,3145,0
|
|
20230705,180400,15800211155,3145,3145,3145,3145,0
|
|
20230705,180300,15800211155,3145,3145,3145,3145,0
|
|
20230705,180200,15800211155,3145,3145,3145,3145,0
|
|
20230705,180100,15800211155,3145,3145,3145,3145,0
|
|
20230705,180000,15800211155,3145,3145,3145,3145,42310
|
|
20230705,175900,15800211155,3145,3145,3145,3145,0
|
|
20230705,175800,15800211155,3145,3145,3145,3145,0
|
|
20230705,175700,15800211155,3145,3145,3145,3145,0
|
|
20230705,175600,15800211155,3145,3145,3145,3145,0
|
|
20230705,175500,15800211155,3145,3145,3145,3145,0
|
|
20230705,175400,15800211155,3145,3145,3145,3145,0
|
|
20230705,175300,15800211155,3145,3145,3145,3145,0
|
|
20230705,175200,15800211155,3145,3145,3145,3145,0
|
|
20230705,175100,15800211155,3145,3145,3145,3145,0
|
|
20230705,175000,15800211155,3145,3145,3145,3145,0
|
|
20230705,174900,15800211155,3145,3145,3145,3145,0
|
|
20230705,174800,15800211155,3145,3145,3145,3145,0
|
|
20230705,174700,15800211155,3145,3145,3145,3145,0
|
|
20230705,174600,15800211155,3145,3145,3145,3145,0
|
|
20230705,174500,15800211155,3145,3145,3145,3145,0
|
|
20230705,174400,15800211155,3145,3145,3145,3145,0
|
|
20230705,174300,15800211155,3145,3145,3145,3145,0
|
|
20230705,174200,15800211155,3145,3145,3145,3145,0
|
|
20230705,174100,15800211155,3145,3145,3145,3145,0
|
|
20230705,174000,15800211155,3145,3145,3145,3145,0
|
|
20230705,173900,15800211155,3145,3145,3145,3145,0
|
|
20230705,173800,15800211155,3145,3145,3145,3145,0
|
|
20230705,173700,15800211155,3145,3145,3145,3145,0
|
|
20230705,173600,15800211155,3145,3145,3145,3145,0
|
|
20230705,173500,15800211155,3145,3145,3145,3145,0
|
|
20230705,173400,15800211155,3145,3145,3145,3145,0
|
|
20230705,173300,15800211155,3145,3145,3145,3145,0
|
|
20230705,173200,15800211155,3145,3145,3145,3145,0
|
|
20230705,173100,15800211155,3145,3145,3145,3145,0
|
|
20230705,173000,15800211155,3145,3145,3145,3145,42310
|
|
20230705,172900,15800211155,3145,3145,3145,3145,0
|
|
20230705,172800,15800211155,3145,3145,3145,3145,0
|
|
20230705,172700,15800211155,3145,3145,3145,3145,0
|
|
20230705,172600,15800211155,3145,3145,3145,3145,0
|
|
20230705,172500,15800211155,3145,3145,3145,3145,0
|
|
20230705,172400,15800211155,3145,3145,3145,3145,0
|
|
20230705,172300,15800211155,3145,3145,3145,3145,0
|
|
20230705,172200,15800211155,3145,3145,3145,3145,0
|
|
20230705,172100,15800211155,3145,3145,3145,3145,0
|
|
20230705,172000,15800211155,3145,3145,3145,3145,0
|
|
20230705,171900,15800211155,3145,3145,3145,3145,0
|
|
20230705,171800,15800211155,3145,3145,3145,3145,0
|
|
20230705,171700,15800211155,3145,3145,3145,3145,0
|
|
20230705,171600,15800211155,3145,3145,3145,3145,0
|
|
20230705,171500,15800211155,3145,3145,3145,3145,0
|
|
20230705,171400,15800211155,3145,3145,3145,3145,0
|
|
20230705,171300,15800211155,3145,3145,3145,3145,0
|
|
20230705,171200,15800211155,3145,3145,3145,3145,0
|
|
20230705,171100,15800211155,3145,3145,3145,3145,0
|
|
20230705,171000,15800211155,3145,3145,3145,3145,0
|
|
20230705,170900,15800211155,3145,3145,3145,3145,0
|
|
20230705,170800,15800211155,3145,3145,3145,3145,0
|
|
20230705,170700,15800211155,3145,3145,3145,3145,0
|
|
20230705,170600,15800211155,3145,3145,3145,3145,0
|
|
20230705,170500,15800211155,3145,3145,3145,3145,0
|
|
20230705,170400,15800211155,3145,3145,3145,3145,0
|
|
20230705,170300,15800211155,3145,3145,3145,3145,0
|
|
20230705,170200,15800211155,3145,3145,3145,3145,0
|
|
20230705,170100,15800211155,3145,3145,3145,3145,0
|
|
20230705,170000,15800211155,3145,3145,3145,3145,42310
|
|
20230705,165900,15800211155,3145,3145,3145,3145,0
|
|
20230705,165800,15800211155,3145,3145,3145,3145,0
|
|
20230705,165700,15800211155,3145,3145,3145,3145,0
|
|
20230705,165600,15800211155,3145,3145,3145,3145,0
|
|
20230705,165500,15800211155,3145,3145,3145,3145,0
|
|
20230705,165400,15800211155,3145,3145,3145,3145,0
|
|
20230705,165300,15800211155,3145,3145,3145,3145,0
|
|
20230705,165200,15800211155,3145,3145,3145,3145,0
|
|
20230705,165100,15800211155,3145,3145,3145,3145,0
|
|
20230705,165000,15800211155,3145,3145,3145,3145,0
|
|
20230705,164900,15800211155,3145,3145,3145,3145,0
|
|
20230705,164800,15800211155,3145,3145,3145,3145,0
|
|
20230705,164700,15800211155,3145,3145,3145,3145,0
|
|
20230705,164600,15800211155,3145,3145,3145,3145,0
|
|
20230705,164500,15800211155,3145,3145,3145,3145,0
|
|
20230705,164400,15800211155,3145,3145,3145,3145,0
|
|
20230705,164300,15800211155,3145,3145,3145,3145,0
|
|
20230705,164200,15800211155,3145,3145,3145,3145,0
|
|
20230705,164100,15800211155,3145,3145,3145,3145,0
|
|
20230705,164000,15800211155,3145,3145,3145,3145,0
|
|
20230705,163900,15800211155,3145,3145,3145,3145,0
|
|
20230705,163800,15800211155,3145,3145,3145,3145,0
|
|
20230705,163700,15800211155,3145,3145,3145,3145,0
|
|
20230705,163600,15800211155,3145,3145,3145,3145,0
|
|
20230705,163500,15800211155,3145,3145,3145,3145,0
|
|
20230705,163400,15800211155,3145,3145,3145,3145,0
|
|
20230705,163300,15800211155,3145,3145,3145,3145,0
|
|
20230705,163200,15800211155,3145,3145,3145,3145,0
|
|
20230705,163100,15800211155,3145,3145,3145,3145,0
|
|
20230705,163000,15800211155,3145,3145,3145,3145,42310
|
|
20230705,162900,15800211155,3145,3145,3145,3145,0
|
|
20230705,162800,15800211155,3145,3145,3145,3145,0
|
|
20230705,162700,15800211155,3145,3145,3145,3145,0
|
|
20230705,162600,15800211155,3145,3145,3145,3145,0
|
|
20230705,162500,15800211155,3145,3145,3145,3145,0
|
|
20230705,162400,15800211155,3145,3145,3145,3145,0
|
|
20230705,162300,15800211155,3145,3145,3145,3145,0
|
|
20230705,162200,15800211155,3145,3145,3145,3145,0
|
|
20230705,162100,15800211155,3145,3145,3145,3145,0
|
|
20230705,162000,15800211155,3145,3145,3145,3145,0
|
|
20230705,161900,15800211155,3145,3145,3145,3145,0
|
|
20230705,161800,15800211155,3145,3145,3145,3145,0
|
|
20230705,161700,15800211155,3145,3145,3145,3145,0
|
|
20230705,161600,15800211155,3145,3145,3145,3145,0
|
|
20230705,161500,15800211155,3145,3145,3145,3145,0
|
|
20230705,161400,15800211155,3145,3145,3145,3145,0
|
|
20230705,161300,15800211155,3145,3145,3145,3145,0
|
|
20230705,161200,15800211155,3145,3145,3145,3145,0
|
|
20230705,161100,15800211155,3145,3145,3145,3145,0
|
|
20230705,161000,15800211155,3145,3145,3145,3145,0
|
|
20230705,160900,15800211155,3145,3145,3145,3145,0
|
|
20230705,160800,15800211155,3145,3145,3145,3145,0
|
|
20230705,160700,15800211155,3145,3145,3145,3145,0
|
|
20230705,160600,15800211155,3145,3145,3145,3145,0
|
|
20230705,160500,15800211155,3145,3145,3145,3145,0
|
|
20230705,160400,15800211155,3145,3145,3145,3145,0
|
|
20230705,160300,15800211155,3145,3145,3145,3145,0
|
|
20230705,160200,15800211155,3145,3145,3145,3145,0
|
|
20230705,160100,15800211155,3145,3145,3145,3145,0
|
|
20230705,160000,15800211155,3145,3145,3145,3145,42310
|
|
20230705,155900,15800211155,3145,3145,3145,3145,0
|
|
20230705,155800,15800211155,3145,3145,3145,3145,0
|
|
20230705,155700,15800211155,3145,3145,3145,3145,0
|
|
20230705,155600,15800211155,3145,3145,3145,3145,0
|
|
20230705,155500,15800211155,3145,3145,3145,3145,0
|
|
20230705,155400,15800211155,3145,3145,3145,3145,0
|
|
20230705,155300,15800211155,3145,3145,3145,3145,0
|
|
20230705,155200,15800211155,3145,3145,3145,3145,0
|
|
20230705,155100,15800211155,3145,3145,3145,3145,0
|
|
20230705,155000,15800211155,3145,3145,3145,3145,0
|
|
20230705,154900,15800211155,3145,3145,3145,3145,0
|
|
20230705,154800,15800211155,3145,3145,3145,3145,0
|
|
20230705,154700,15800211155,3145,3145,3145,3145,0
|
|
20230705,154600,15800211155,3145,3145,3145,3145,0
|
|
20230705,154500,15800211155,3145,3145,3145,3145,0
|
|
20230705,154400,15800211155,3145,3145,3145,3145,0
|
|
20230705,154300,15800211155,3145,3145,3145,3145,0
|
|
20230705,154200,15800211155,3145,3145,3145,3145,0
|
|
20230705,154100,15800211155,3145,3145,3145,3145,0
|
|
20230705,154000,15800211155,3145,3145,3145,3145,0
|
|
20230705,153900,15800211155,3145,3145,3145,3145,0
|
|
20230705,153800,15800211155,3145,3145,3145,3145,0
|
|
20230705,153700,15800211155,3145,3145,3145,3145,0
|
|
20230705,153600,15800211155,3145,3145,3145,3145,0
|
|
20230705,153500,15800211155,3145,3145,3145,3145,0
|
|
20230705,153400,15800211155,3145,3145,3145,3145,0
|
|
20230705,153300,15800211155,3145,3145,3145,3145,0
|
|
20230705,153200,15800211155,3145,3145,3145,3145,0
|
|
20230705,153100,15800211155,3145,3145,3145,3145,0
|
|
20230705,153000,15800211155,3145,3145,3145,3145,84620
|
|
20230705,152900,15667146205,3145,3145,3145,3145,0
|
|
20230705,152800,15667146205,3145,3145,3145,3145,0
|
|
20230705,152700,15667146205,3145,3145,3145,3145,0
|
|
20230705,152600,15667146205,3145,3145,3145,3145,0
|
|
20230705,152500,15667146205,3145,3145,3145,3145,0
|
|
20230705,152400,15667146205,3145,3145,3145,3145,0
|
|
20230705,152300,15667146205,3145,3145,3145,3145,0
|
|
20230705,152200,15667146205,3145,3145,3145,3145,0
|
|
20230705,152100,15667146205,3145,3145,3145,3145,0
|
|
20230705,152000,15667146205,3145,3145,3145,3145,0
|
|
20230705,151900,15667146205,3145,3145,3150,3145,12415
|
|
20230705,151800,15628080540,3145,3135,3145,3135,7987
|
|
20230705,151700,15603018520,3135,3145,3145,3135,3124
|
|
20230705,151600,15593222890,3150,3140,3150,3135,2965
|
|
20230705,151500,15583917985,3140,3140,3145,3140,13170
|
|
20230705,151400,15542564035,3140,3140,3145,3140,1456
|
|
20230705,151300,15537991440,3145,3145,3145,3140,2695
|
|
20230705,151200,15529523610,3140,3145,3150,3140,4213
|
|
20230705,151100,15516276410,3145,3145,3150,3140,1099
|
|
20230705,151000,15512820250,3145,3150,3150,3140,2077
|
|
20230705,150900,15506283940,3150,3140,3170,3140,30905
|
|
20230705,150800,15408415520,3135,3140,3140,3135,9771
|
|
20230705,150700,15377766880,3140,3155,3160,3140,34639
|
|
20230705,150600,15268751710,3155,3160,3160,3155,1683
|
|
20230705,150500,15263433930,3160,3160,3160,3155,2552
|
|
20230705,150400,15255372260,3160,3155,3160,3155,1160
|
|
20230705,150300,15251711960,3150,3160,3160,3150,4153
|
|
20230705,150200,15238627330,3160,3155,3160,3155,4031
|
|
20230705,150100,15225897820,3155,3145,3155,3145,4842
|
|
20230705,150000,15210653360,3145,3140,3145,3140,1469
|
|
20230705,145900,15206039990,3140,3145,3145,3140,7683
|
|
20230705,145800,15181908920,3145,3145,3145,3140,1394
|
|
20230705,145700,15177527100,3145,3150,3150,3145,9625
|
|
20230705,145600,15147256125,3150,3150,3150,3145,770
|
|
20230705,145500,15144832675,3145,3155,3155,3145,3271
|
|
20230705,145400,15134524055,3160,3160,3160,3160,759
|
|
20230705,145300,15132125615,3150,3150,3160,3150,3453
|
|
20230705,145200,15121240805,3150,3150,3150,3150,217
|
|
20230705,145100,15120557255,3150,3155,3155,3140,33516
|
|
20230705,145000,15015226325,3155,3145,3155,3145,596
|
|
20230705,144900,15013349065,3140,3140,3140,3135,7246
|
|
20230705,144800,14990604205,3140,3160,3160,3140,101779
|
|
20230705,144700,14670500935,3160,3155,3160,3150,1400
|
|
20230705,144600,14666089560,3150,3150,3150,3150,46
|
|
20230705,144500,14665944660,3160,3165,3165,3155,13870
|
|
20230705,144400,14622111425,3165,3165,3165,3160,3582
|
|
20230705,144300,14610787595,3165,3175,3175,3165,1023
|
|
20230705,144200,14607544740,3175,3170,3175,3165,3673
|
|
20230705,144100,14595912880,3170,3170,3170,3165,1014
|
|
20230705,144000,14592703500,3165,3170,3170,3165,1876
|
|
20230705,143900,14586758365,3170,3160,3170,3160,12126
|
|
20230705,143800,14548434105,3165,3175,3175,3165,7048
|
|
20230705,143700,14526095780,3175,3175,3175,3175,53
|
|
20230705,143600,14525927505,3175,3165,3175,3160,62995
|
|
20230705,143500,14326007400,3165,3160,3165,3160,11961
|
|
20230705,143400,14288192500,3160,3160,3160,3160,507
|
|
20230705,143300,14286590380,3160,3155,3160,3155,1548
|
|
20230705,143200,14281699390,3160,3160,3160,3155,467
|
|
20230705,143100,14280223675,3160,3155,3160,3150,11101
|
|
20230705,143000,14245161470,3160,3155,3160,3150,13086
|
|
20230705,142900,14203874390,3150,3145,3150,3145,3955
|
|
20230705,142800,14191435905,3145,3155,3155,3145,10337
|
|
20230705,142700,14158880245,3155,3140,3155,3140,8698
|
|
20230705,142600,14131473760,3140,3140,3140,3135,7210
|
|
20230705,142500,14108856610,3145,3140,3145,3135,6799
|
|
20230705,142400,14087534465,3135,3140,3145,3135,2269
|
|
20230705,142300,14080411775,3140,3140,3145,3135,13452
|
|
20230705,142200,14038216810,3140,3150,3150,3140,987
|
|
20230705,142100,14035112845,3150,3150,3150,3140,22444
|
|
20230705,142000,13964546065,3150,3155,3155,3150,3592
|
|
20230705,141900,13953229235,3150,3135,3150,3135,6828
|
|
20230705,141800,13931766275,3130,3135,3140,3130,19627
|
|
20230705,141700,13870206435,3140,3135,3140,3125,33688
|
|
20230705,141600,13764684330,3140,3145,3145,3135,19150
|
|
20230705,141500,13704557055,3140,3155,3155,3140,55088
|
|
20230705,141400,13531095990,3160,3165,3165,3155,12225
|
|
20230705,141300,13492468995,3170,3160,3170,3160,3669
|
|
20230705,141200,13480853005,3155,3165,3165,3150,23386
|
|
20230705,141100,13407155745,3165,3160,3165,3150,14604
|
|
20230705,141000,13361066135,3160,3165,3170,3160,3216
|
|
20230705,140900,13350898580,3160,3180,3190,3160,12567
|
|
20230705,140800,13311095355,3190,3185,3195,3170,13053
|
|
20230705,140700,13269603690,3185,3185,3190,3180,2544
|
|
20230705,140600,13261504645,3180,3190,3195,3180,14767
|
|
20230705,140500,13214466565,3200,3200,3200,3190,16077
|
|
20230705,140400,13163084520,3205,3205,3205,3195,4048
|
|
20230705,140300,13150137940,3210,3205,3210,3195,9297
|
|
20230705,140200,13120388720,3200,3205,3205,3195,21047
|
|
20230705,140100,13053026380,3205,3200,3225,3195,32122
|
|
20230705,140000,12950132725,3205,3210,3210,3200,17646
|
|
20230705,135900,12893647195,3205,3205,3210,3205,4661
|
|
20230705,135800,12878698460,3200,3210,3210,3200,8360
|
|
20230705,135700,12851914240,3215,3210,3220,3205,32231
|
|
20230705,135600,12748587060,3215,3210,3215,3210,2317
|
|
20230705,135500,12741142355,3210,3215,3220,3205,17641
|
|
20230705,135400,12684500705,3215,3235,3235,3215,2449
|
|
20230705,135300,12676588770,3225,3235,3245,3215,33170
|
|
20230705,135200,12569713600,3235,3200,3235,3200,16980
|
|
20230705,135100,12515052905,3200,3215,3215,3195,31948
|
|
20230705,135000,12412730825,3220,3220,3220,3210,22366
|
|
20230705,134900,12340819565,3220,3225,3225,3215,10821
|
|
20230705,134800,12305952000,3230,3235,3235,3230,10604
|
|
20230705,134700,12271700055,3235,3235,3235,3230,208
|
|
20230705,134600,12271027180,3235,3235,3235,3235,1197
|
|
20230705,134500,12267154885,3235,3235,3245,3230,983
|
|
20230705,134400,12263977310,3235,3240,3245,3235,5979
|
|
20230705,134300,12244632645,3240,3240,3245,3240,5
|
|
20230705,134200,12244616440,3240,3245,3245,3240,11991
|
|
20230705,134100,12205739570,3250,3250,3250,3250,868
|
|
20230705,134000,12202918570,3245,3255,3255,3245,781
|
|
20230705,133900,12200380795,3245,3250,3260,3245,514
|
|
20230705,133800,12198710285,3250,3250,3250,3250,3053
|
|
20230705,133700,12188788035,3250,3250,3260,3250,811
|
|
20230705,133600,12186151745,3250,3235,3250,3235,19898
|
|
20230705,133500,12121696425,3235,3235,3235,3235,917
|
|
20230705,133400,12118729930,3235,3240,3240,3235,2636
|
|
20230705,133300,12110196825,3240,3240,3240,3235,1117
|
|
20230705,133200,12106579630,3240,3235,3240,3235,331
|
|
20230705,133100,12105508795,3240,3240,3240,3230,2824
|
|
20230705,133000,12096377045,3240,3235,3240,3230,17029
|
|
20230705,132900,12041328850,3240,3240,3250,3235,752
|
|
20230705,132800,12038894020,3245,3245,3260,3240,4415
|
|
20230705,132700,12024550685,3255,3255,3255,3245,1961
|
|
20230705,132600,12018171925,3250,3250,3255,3245,1263
|
|
20230705,132500,12014067515,3250,3255,3255,3250,592
|
|
20230705,132400,12012140770,3250,3240,3255,3240,2059
|
|
20230705,132300,12005463020,3245,3255,3255,3240,7617
|
|
20230705,132200,11980746655,3255,3255,3255,3245,1235
|
|
20230705,132100,11976730590,3255,3245,3255,3245,2193
|
|
20230705,132000,11969603955,3240,3250,3255,3240,17645
|
|
20230705,131900,11912255235,3250,3235,3250,3235,9200
|
|
20230705,131800,11882439235,3235,3240,3240,3235,201
|
|
20230705,131700,11881788295,3230,3235,3240,3230,8029
|
|
20230705,131600,11855830660,3235,3230,3240,3225,8628
|
|
20230705,131500,11827941125,3230,3235,3235,3225,17035
|
|
20230705,131400,11772910885,3235,3245,3245,3235,16935
|
|
20230705,131300,11718090425,3245,3255,3255,3245,33935
|
|
20230705,131200,11607753190,3255,3265,3265,3255,2418
|
|
20230705,131100,11599875200,3260,3265,3270,3260,9082
|
|
20230705,131000,11570256940,3265,3275,3285,3260,31599
|
|
20230705,130900,11467090935,3275,3290,3290,3275,4008
|
|
20230705,130800,11453925195,3280,3265,3280,3265,17394
|
|
20230705,130700,11396923240,3270,3295,3295,3265,30349
|
|
20230705,130600,11297269390,3295,3290,3295,3290,6953
|
|
20230705,130500,11274388680,3290,3285,3290,3285,11956
|
|
20230705,130400,11235109485,3285,3280,3285,3280,3787
|
|
20230705,130300,11222687935,3280,3270,3280,3270,2855
|
|
20230705,130200,11213336070,3275,3270,3280,3270,3220
|
|
20230705,130100,11202799440,3270,3260,3275,3260,8302
|
|
20230705,130000,11175676290,3260,3270,3270,3260,2142
|
|
20230705,125900,11168682910,3260,3265,3270,3255,28888
|
|
20230705,125800,11074504725,3270,3285,3285,3265,16035
|
|
20230705,125700,11022071615,3285,3295,3295,3270,27750
|
|
20230705,125600,10930809995,3295,3285,3295,3280,8569
|
|
20230705,125500,10902613465,3280,3265,3285,3260,16114
|
|
20230705,125400,10849887500,3260,3265,3270,3250,16521
|
|
20230705,125300,10796072410,3270,3280,3285,3260,35334
|
|
20230705,125200,10680358900,3280,3280,3285,3275,4844
|
|
20230705,125100,10664466320,3280,3285,3285,3275,15752
|
|
20230705,125000,10612782380,3285,3290,3290,3275,27983
|
|
20230705,124900,10520928535,3290,3285,3290,3285,35393
|
|
20230705,124800,10404485590,3290,3290,3295,3285,30249
|
|
20230705,124700,10304974110,3290,3285,3290,3280,16320
|
|
20230705,124600,10251382310,3285,3280,3290,3280,15116
|
|
20230705,124500,10201713420,3280,3270,3280,3270,14190
|
|
20230705,124400,10155274870,3265,3270,3270,3260,17859
|
|
20230705,124300,10096936015,3275,3285,3285,3270,16700
|
|
20230705,124200,10042205330,3285,3290,3295,3270,25838
|
|
20230705,124100,9957373235,3295,3265,3295,3260,112400
|
|
20230705,124000,9589336165,3265,3250,3265,3250,28033
|
|
20230705,123900,9498075955,3250,3250,3250,3245,11210
|
|
20230705,123800,9461656195,3255,3245,3255,3245,17245
|
|
20230705,123700,9405630350,3250,3245,3250,3240,29653
|
|
20230705,123600,9309410590,3240,3240,3245,3240,3319
|
|
20230705,123500,9298656245,3240,3235,3240,3230,3223
|
|
20230705,123400,9288227790,3235,3235,3240,3235,7882
|
|
20230705,123300,9262701165,3235,3240,3245,3235,9843
|
|
20230705,123200,9230844130,3240,3235,3245,3235,13619
|
|
20230705,123100,9186687990,3235,3230,3235,3230,2965
|
|
20230705,123000,9177104015,3225,3240,3245,3225,11510
|
|
20230705,122900,9139872400,3245,3225,3245,3225,28048
|
|
20230705,122800,9049097035,3225,3225,3230,3220,11598
|
|
20230705,122700,9011663665,3225,3225,3225,3220,22301
|
|
20230705,122600,8939754610,3225,3220,3225,3215,7631
|
|
20230705,122500,8915171045,3220,3215,3220,3215,5112
|
|
20230705,122400,8898713485,3220,3210,3220,3210,4019
|
|
20230705,122300,8885789475,3210,3200,3215,3200,31304
|
|
20230705,122200,8785417720,3200,3205,3205,3200,8240
|
|
20230705,122100,8759044090,3205,3200,3205,3200,1576
|
|
20230705,122000,8753998605,3195,3205,3205,3190,14746
|
|
20230705,121900,8706838715,3200,3200,3205,3190,28452
|
|
20230705,121800,8615745570,3200,3190,3200,3190,7940
|
|
20230705,121700,8590338535,3200,3180,3200,3180,12815
|
|
20230705,121600,8549491825,3185,3180,3185,3180,1512
|
|
20230705,121500,8544683155,3180,3175,3180,3175,1435
|
|
20230705,121400,8540119860,3180,3180,3180,3180,680
|
|
20230705,121300,8537957460,3185,3180,3185,3180,1593
|
|
20230705,121200,8532891710,3175,3175,3175,3170,5633
|
|
20230705,121100,8515009550,3175,3175,3175,3175,1062
|
|
20230705,121000,8511637700,3175,3165,3175,3165,877
|
|
20230705,120900,8508857570,3170,3170,3175,3165,5348
|
|
20230705,120800,8491897455,3170,3170,3170,3165,4279
|
|
20230705,120700,8478337040,3170,3170,3170,3170,626
|
|
20230705,120600,8476352620,3170,3170,3170,3170,972
|
|
20230705,120500,8473271380,3170,3175,3175,3170,385
|
|
20230705,120400,8472050755,3175,3175,3180,3175,16033
|
|
20230705,120300,8421084395,3175,3170,3175,3170,1271
|
|
20230705,120200,8417055320,3170,3170,3170,3170,2095
|
|
20230705,120100,8410414170,3165,3170,3170,3165,3431
|
|
20230705,120000,8399538800,3170,3165,3170,3165,558
|
|
20230705,115900,8397770230,3160,3165,3165,3160,1842
|
|
20230705,115800,8391940370,3165,3165,3165,3165,151
|
|
20230705,115700,8391462455,3165,3155,3165,3155,1586
|
|
20230705,115600,8386458605,3150,3155,3155,3145,1307
|
|
20230705,115500,8382343295,3150,3165,3165,3150,23478
|
|
20230705,115400,8308368395,3150,3145,3160,3145,1237
|
|
20230705,115300,8304469895,3145,3155,3155,3145,16931
|
|
20230705,115200,8251125720,3155,3155,3160,3155,1469
|
|
20230705,115100,8246490365,3160,3160,3160,3155,5816
|
|
20230705,115000,8228113805,3160,3155,3160,3155,3040
|
|
20230705,114900,8218517235,3155,3165,3170,3150,27458
|
|
20230705,114800,8131770235,3170,3165,3170,3165,2147
|
|
20230705,114700,8124966640,3170,3165,3175,3165,1886
|
|
20230705,114600,8118983525,3175,3165,3175,3165,3160
|
|
20230705,114500,8108958935,3175,3180,3180,3160,12320
|
|
20230705,114400,8069884400,3165,3180,3180,3160,17042
|
|
20230705,114300,8015885885,3170,3170,3185,3165,4219
|
|
20230705,114200,8002487265,3165,3160,3175,3160,2300
|
|
20230705,114100,7995202920,3170,3180,3185,3160,20097
|
|
20230705,114000,7931396210,3185,3170,3190,3170,6309
|
|
20230705,113900,7911352775,3185,3165,3190,3165,11982
|
|
20230705,113800,7873222040,3185,3155,3185,3155,16775
|
|
20230705,113700,7819950060,3155,3160,3165,3155,397
|
|
20230705,113600,7818695680,3160,3160,3160,3150,6542
|
|
20230705,113500,7798044915,3165,3165,3165,3160,2242
|
|
20230705,113400,7790949010,3165,3165,3175,3160,3191
|
|
20230705,113300,7780835775,3160,3155,3160,3150,10843
|
|
20230705,113200,7746582620,3150,3150,3155,3150,205
|
|
20230705,113100,7745936600,3150,3145,3150,3145,1902
|
|
20230705,113000,7739947055,3145,3145,3145,3140,5770
|
|
20230705,112900,7721817150,3145,3145,3145,3140,2608
|
|
20230705,112800,7713625005,3145,3140,3145,3135,16135
|
|
20230705,112700,7663007045,3140,3165,3165,3140,43455
|
|
20230705,112600,7526253780,3160,3160,3165,3150,3538
|
|
20230705,112500,7515085240,3160,3180,3180,3155,16562
|
|
20230705,112400,7462741730,3180,3160,3225,3145,38508
|
|
20230705,112300,7339445910,3160,3170,3180,3130,146033
|
|
20230705,112200,6880259535,3170,3190,3245,3150,178205
|
|
20230705,112100,6308708565,3190,3180,3190,3180,8308
|
|
20230705,112000,6282230470,3185,3180,3190,3180,33774
|
|
20230705,111900,6174622055,3185,3170,3185,3170,18981
|
|
20230705,111800,6114287835,3170,3170,3175,3165,2446
|
|
20230705,111700,6106538825,3175,3175,3175,3170,268
|
|
20230705,111600,6105688030,3175,3180,3185,3175,1920
|
|
20230705,111500,6099582470,3185,3185,3185,3180,1465
|
|
20230705,111400,6094916535,3185,3180,3185,3180,18840
|
|
20230705,111300,6034919115,3185,3155,3190,3155,57952
|
|
20230705,111200,5850619355,3155,3165,3165,3155,1703
|
|
20230705,111100,5845246195,3165,3155,3165,3155,6
|
|
20230705,111000,5845227255,3155,3170,3170,3155,403
|
|
20230705,110900,5843955640,3170,3170,3170,3170,29
|
|
20230705,110800,5843863710,3170,3155,3170,3155,447
|
|
20230705,110700,5842452240,3170,3150,3170,3150,4515
|
|
20230705,110600,5828178590,3150,3150,3150,3150,2017
|
|
20230705,110500,5821825040,3150,3165,3165,3150,4649
|
|
20230705,110400,5807139735,3165,3165,3165,3160,971
|
|
20230705,110300,5804066820,3165,3165,3165,3160,3
|
|
20230705,110200,5804057330,3160,3155,3160,3145,3368
|
|
20230705,110100,5793448075,3145,3155,3155,3145,135
|
|
20230705,110000,5793023340,3145,3155,3155,3145,1346
|
|
20230705,105900,5788780170,3155,3160,3160,3155,10106
|
|
20230705,105800,5756885740,3155,3150,3160,3140,24716
|
|
20230705,105700,5679123100,3150,3160,3160,3150,6372
|
|
20230705,105600,5658989195,3170,3170,3170,3165,587
|
|
20230705,105500,5657128415,3170,3150,3170,3150,6895
|
|
20230705,105400,5635327485,3145,3145,3150,3145,1315
|
|
20230705,105300,5631186695,3145,3155,3155,3145,18696
|
|
20230705,105200,5572295635,3155,3165,3165,3155,4009
|
|
20230705,105100,5559623705,3170,3175,3175,3170,10171
|
|
20230705,105000,5527381605,3170,3175,3175,3170,6421
|
|
20230705,104900,5506996930,3175,3180,3180,3170,6929
|
|
20230705,104800,5484994060,3185,3175,3185,3175,2035
|
|
20230705,104700,5478521585,3175,3190,3190,3170,9312
|
|
20230705,104600,5448890655,3190,3190,3190,3185,17832
|
|
20230705,104500,5392006585,3190,3185,3190,3185,15371
|
|
20230705,104400,5343021785,3185,3170,3185,3165,26903
|
|
20230705,104300,5257578910,3175,3170,3175,3170,4771
|
|
20230705,104200,5242440240,3170,3175,3175,3165,3601
|
|
20230705,104100,5231021955,3165,3170,3180,3165,43284
|
|
20230705,104000,5093594745,3170,3165,3170,3165,24446
|
|
20230705,103900,5016129730,3165,3155,3165,3155,9275
|
|
20230705,103800,4986818525,3150,3150,3150,3150,137
|
|
20230705,103700,4986386975,3160,3155,3160,3145,8276
|
|
20230705,103600,4960251745,3160,3150,3160,3145,12832
|
|
20230705,103500,4919822285,3135,3135,3150,3135,7092
|
|
20230705,103400,4897579070,3135,3130,3135,3130,6627
|
|
20230705,103300,4876809785,3130,3130,3130,3130,6297
|
|
20230705,103200,4857100175,3125,3125,3130,3125,8870
|
|
20230705,103100,4829352025,3130,3130,3130,3125,1630
|
|
20230705,103000,4824257865,3130,3125,3130,3125,354
|
|
20230705,102900,4823150095,3125,3125,3130,3125,3141
|
|
20230705,102800,4813326945,3125,3130,3130,3125,5053
|
|
20230705,102700,4797531835,3125,3135,3135,3125,10495
|
|
20230705,102600,4764690620,3130,3135,3135,3130,10546
|
|
20230705,102500,4731680960,3135,3135,3135,3130,2924
|
|
20230705,102400,4722516545,3135,3140,3140,3130,18394
|
|
20230705,102300,4664922325,3140,3135,3140,3135,5033
|
|
20230705,102200,4649141370,3140,3140,3140,3135,15033
|
|
20230705,102100,4601976510,3145,3145,3150,3140,7598
|
|
20230705,102000,4578109200,3150,3145,3150,3145,240
|
|
20230705,101900,4577354350,3140,3155,3155,3140,1330
|
|
20230705,101800,4573173100,3155,3145,3165,3140,5644
|
|
20230705,101700,4555354475,3140,3140,3145,3135,11022
|
|
20230705,101600,4520756355,3140,3145,3145,3140,14993
|
|
20230705,101500,4473677265,3145,3140,3145,3140,2796
|
|
20230705,101400,4464894765,3140,3140,3140,3140,4781
|
|
20230705,101300,4449882425,3140,3145,3155,3135,7316
|
|
20230705,101200,4426892225,3145,3145,3145,3145,894
|
|
20230705,101100,4424080595,3145,3145,3145,3140,6594
|
|
20230705,101000,4403349610,3145,3140,3150,3140,241
|
|
20230705,100900,4402591530,3140,3150,3150,3140,11290
|
|
20230705,100800,4367081790,3150,3150,3155,3140,7073
|
|
20230705,100700,4344813605,3150,3160,3160,3145,5267
|
|
20230705,100600,4328214495,3155,3160,3165,3155,6614
|
|
20230705,100500,4307302775,3160,3155,3160,3150,1883
|
|
20230705,100400,4301357145,3155,3145,3155,3145,30131
|
|
20230705,100300,4206444075,3145,3130,3145,3130,2716
|
|
20230705,100200,4197913030,3130,3135,3135,3130,2184
|
|
20230705,100100,4191072115,3135,3135,3135,3135,746
|
|
20230705,100000,4188733405,3135,3135,3135,3135,823
|
|
20230705,095900,4186153300,3135,3135,3135,3135,2381
|
|
20230705,095800,4178688865,3135,3130,3135,3130,7257
|
|
20230705,095700,4155964185,3130,3130,3140,3125,5724
|
|
20230705,095600,4138052225,3135,3140,3140,3135,3303
|
|
20230705,095500,4127681610,3130,3135,3135,3130,8968
|
|
20230705,095400,4099586760,3130,3130,3135,3130,17612
|
|
20230705,095300,4044455125,3130,3130,3135,3125,27620
|
|
20230705,095200,3958015505,3135,3140,3140,3130,14464
|
|
20230705,095100,3912665105,3145,3140,3145,3140,4097
|
|
20230705,095000,3899796120,3145,3135,3145,3135,2972
|
|
20230705,094900,3890467890,3135,3145,3150,3130,16822
|
|
20230705,094800,3837722875,3145,3135,3150,3135,9560
|
|
20230705,094700,3807710820,3135,3155,3155,3135,27591
|
|
20230705,094600,3720996905,3155,3165,3165,3150,15091
|
|
20230705,094500,3673315525,3170,3160,3170,3155,2143
|
|
20230705,094400,3666537690,3155,3170,3170,3155,21442
|
|
20230705,094300,3598734965,3175,3170,3185,3170,16274
|
|
20230705,094200,3547095980,3170,3170,3175,3165,24780
|
|
20230705,094100,3468537410,3170,3190,3190,3170,17062
|
|
20230705,094000,3414349125,3190,3160,3190,3160,28307
|
|
20230705,093900,3324545455,3165,3160,3165,3155,2579
|
|
20230705,093800,3316401410,3165,3165,3165,3155,240
|
|
20230705,093700,3315641820,3165,3165,3165,3155,5778
|
|
20230705,093600,3297373780,3165,3150,3165,3150,12603
|
|
20230705,093500,3257606940,3150,3140,3150,3140,2212
|
|
20230705,093400,3250657140,3140,3135,3140,3125,10900
|
|
20230705,093300,3216503895,3130,3135,3140,3125,10638
|
|
20230705,093200,3183202390,3135,3140,3140,3130,9175
|
|
20230705,093100,3154444155,3140,3150,3150,3140,22705
|
|
20230705,093000,3082972135,3150,3175,3175,3150,34378
|
|
20230705,092900,2974238255,3175,3175,3175,3165,9271
|
|
20230705,092800,2944814015,3175,3160,3175,3155,20965
|
|
20230705,092700,2878483970,3165,3175,3175,3160,15115
|
|
20230705,092600,2830652275,3165,3180,3190,3155,23042
|
|
20230705,092500,2757697675,3185,3165,3200,3160,88293
|
|
20230705,092400,2476762300,3170,3160,3190,3145,70333
|
|
20230705,092300,2254019980,3160,3145,3160,3140,16635
|
|
20230705,092200,2201677320,3145,3130,3145,3125,17487
|
|
20230705,092100,2146841170,3130,3125,3130,3115,9725
|
|
20230705,092000,2116469125,3125,3115,3125,3115,668
|
|
20230705,091900,2114385390,3115,3125,3135,3115,18263
|
|
20230705,091800,2057477500,3120,3130,3135,3115,3067
|
|
20230705,091700,2047913090,3115,3140,3140,3110,14600
|
|
20230705,091600,2002370445,3140,3130,3140,3130,15220
|
|
20230705,091500,1954669835,3135,3120,3135,3120,10984
|
|
20230705,091400,1920303980,3125,3130,3135,3125,8592
|
|
20230705,091300,1893438175,3140,3140,3140,3135,3629
|
|
20230705,091200,1882048620,3140,3125,3140,3125,2072
|
|
20230705,091100,1875563615,3125,3110,3145,3110,28489
|
|
20230705,091000,1786736300,3120,3110,3125,3095,29856
|
|
20230705,090900,1693987915,3100,3110,3115,3100,29197
|
|
20230705,090800,1603233555,3110,3145,3150,3105,31617
|
|
20230705,090700,1504177975,3150,3150,3165,3140,17473
|
|
20230705,090600,1449184595,3150,3135,3170,3130,55870
|
|
20230705,090500,1272847425,3140,3095,3145,3085,34246
|
|
20230705,090400,1166551785,3095,3070,3105,3065,20778
|
|
20230705,090300,1102506230,3075,3105,3110,3065,57400
|
|
20230705,090200,925448030,3100,3105,3115,3090,36708
|
|
20230705,090100,811605340,3115,3080,3115,3035,71273
|
|
20230705,090000,593440710,3080,3180,3180,3020,189086
|