602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,185900,15491610375,3735,3735,3735,3735,45804
|
|
20230710,185800,15491610375,3735,3735,3735,3735,0
|
|
20230710,185700,15491610375,3735,3735,3735,3735,0
|
|
20230710,185600,15491610375,3735,3735,3735,3735,0
|
|
20230710,185500,15491610375,3735,3735,3735,3735,0
|
|
20230710,185400,15491610375,3735,3735,3735,3735,0
|
|
20230710,185300,15491610375,3735,3735,3735,3735,0
|
|
20230710,185200,15491610375,3735,3735,3735,3735,0
|
|
20230710,185100,15491610375,3735,3735,3735,3735,0
|
|
20230710,185000,15491610375,3735,3735,3735,3735,0
|
|
20230710,184900,15491610375,3735,3735,3735,3735,0
|
|
20230710,184800,15491610375,3735,3735,3735,3735,0
|
|
20230710,184700,15491610375,3735,3735,3735,3735,0
|
|
20230710,184600,15491610375,3735,3735,3735,3735,0
|
|
20230710,184500,15491610375,3735,3735,3735,3735,0
|
|
20230710,184400,15491610375,3735,3735,3735,3735,0
|
|
20230710,184300,15491610375,3735,3735,3735,3735,0
|
|
20230710,184200,15491610375,3735,3735,3735,3735,0
|
|
20230710,184100,15491610375,3735,3735,3735,3735,0
|
|
20230710,184000,15491610375,3735,3735,3735,3735,0
|
|
20230710,183900,15491610375,3735,3735,3735,3735,0
|
|
20230710,183800,15491610375,3735,3735,3735,3735,0
|
|
20230710,183700,15491610375,3735,3735,3735,3735,0
|
|
20230710,183600,15491610375,3735,3735,3735,3735,0
|
|
20230710,183500,15491610375,3735,3735,3735,3735,0
|
|
20230710,183400,15491610375,3735,3735,3735,3735,0
|
|
20230710,183300,15491610375,3735,3735,3735,3735,0
|
|
20230710,183200,15491610375,3735,3735,3735,3735,0
|
|
20230710,183100,15491610375,3735,3735,3735,3735,0
|
|
20230710,183000,15491610375,3735,3735,3735,3735,0
|
|
20230710,182900,15491610375,3735,3735,3735,3735,45804
|
|
20230710,182800,15491610375,3735,3735,3735,3735,0
|
|
20230710,182700,15491610375,3735,3735,3735,3735,0
|
|
20230710,182600,15491610375,3735,3735,3735,3735,0
|
|
20230710,182500,15491610375,3735,3735,3735,3735,0
|
|
20230710,182400,15491610375,3735,3735,3735,3735,0
|
|
20230710,182300,15491610375,3735,3735,3735,3735,0
|
|
20230710,182200,15491610375,3735,3735,3735,3735,0
|
|
20230710,182100,15491610375,3735,3735,3735,3735,0
|
|
20230710,182000,15491610375,3735,3735,3735,3735,0
|
|
20230710,181900,15491610375,3735,3735,3735,3735,0
|
|
20230710,181800,15491610375,3735,3735,3735,3735,0
|
|
20230710,181700,15491610375,3735,3735,3735,3735,0
|
|
20230710,181600,15491610375,3735,3735,3735,3735,0
|
|
20230710,181500,15491610375,3735,3735,3735,3735,0
|
|
20230710,181400,15491610375,3735,3735,3735,3735,0
|
|
20230710,181300,15491610375,3735,3735,3735,3735,0
|
|
20230710,181200,15491610375,3735,3735,3735,3735,0
|
|
20230710,181100,15491610375,3735,3735,3735,3735,0
|
|
20230710,181000,15491610375,3735,3735,3735,3735,0
|
|
20230710,180900,15491610375,3735,3735,3735,3735,0
|
|
20230710,180800,15491610375,3735,3735,3735,3735,0
|
|
20230710,180700,15491610375,3735,3735,3735,3735,0
|
|
20230710,180600,15491610375,3735,3735,3735,3735,0
|
|
20230710,180500,15491610375,3735,3735,3735,3735,0
|
|
20230710,180400,15491610375,3735,3735,3735,3735,0
|
|
20230710,180300,15491610375,3735,3735,3735,3735,0
|
|
20230710,180200,15491610375,3735,3735,3735,3735,0
|
|
20230710,180100,15491610375,3735,3735,3735,3735,0
|
|
20230710,180000,15491610375,3735,3735,3735,3735,0
|
|
20230710,175900,15491610375,3735,3735,3735,3735,45804
|
|
20230710,175800,15491610375,3735,3735,3735,3735,0
|
|
20230710,175700,15491610375,3735,3735,3735,3735,0
|
|
20230710,175600,15491610375,3735,3735,3735,3735,0
|
|
20230710,175500,15491610375,3735,3735,3735,3735,0
|
|
20230710,175400,15491610375,3735,3735,3735,3735,0
|
|
20230710,175300,15491610375,3735,3735,3735,3735,0
|
|
20230710,175200,15491610375,3735,3735,3735,3735,0
|
|
20230710,175100,15491610375,3735,3735,3735,3735,0
|
|
20230710,175000,15491610375,3735,3735,3735,3735,0
|
|
20230710,174900,15491610375,3735,3735,3735,3735,0
|
|
20230710,174800,15491610375,3735,3735,3735,3735,0
|
|
20230710,174700,15491610375,3735,3735,3735,3735,0
|
|
20230710,174600,15491610375,3735,3735,3735,3735,0
|
|
20230710,174500,15491610375,3735,3735,3735,3735,0
|
|
20230710,174400,15491610375,3735,3735,3735,3735,0
|
|
20230710,174300,15491610375,3735,3735,3735,3735,0
|
|
20230710,174200,15491610375,3735,3735,3735,3735,0
|
|
20230710,174100,15491610375,3735,3735,3735,3735,0
|
|
20230710,174000,15491610375,3735,3735,3735,3735,0
|
|
20230710,173900,15491610375,3735,3735,3735,3735,0
|
|
20230710,173800,15491610375,3735,3735,3735,3735,0
|
|
20230710,173700,15491610375,3735,3735,3735,3735,0
|
|
20230710,173600,15491610375,3735,3735,3735,3735,0
|
|
20230710,173500,15491610375,3735,3735,3735,3735,0
|
|
20230710,173400,15491610375,3735,3735,3735,3735,0
|
|
20230710,173300,15491610375,3735,3735,3735,3735,0
|
|
20230710,173200,15491610375,3735,3735,3735,3735,0
|
|
20230710,173100,15491610375,3735,3735,3735,3735,0
|
|
20230710,173000,15491610375,3735,3735,3735,3735,0
|
|
20230710,172900,15491610375,3735,3735,3735,3735,45804
|
|
20230710,172800,15491610375,3735,3735,3735,3735,0
|
|
20230710,172700,15491610375,3735,3735,3735,3735,0
|
|
20230710,172600,15491610375,3735,3735,3735,3735,0
|
|
20230710,172500,15491610375,3735,3735,3735,3735,0
|
|
20230710,172400,15491610375,3735,3735,3735,3735,0
|
|
20230710,172300,15491610375,3735,3735,3735,3735,0
|
|
20230710,172200,15491610375,3735,3735,3735,3735,0
|
|
20230710,172100,15491610375,3735,3735,3735,3735,0
|
|
20230710,172000,15491610375,3735,3735,3735,3735,0
|
|
20230710,171900,15491610375,3735,3735,3735,3735,0
|
|
20230710,171800,15491610375,3735,3735,3735,3735,0
|
|
20230710,171700,15491610375,3735,3735,3735,3735,0
|
|
20230710,171600,15491610375,3735,3735,3735,3735,0
|
|
20230710,171500,15491610375,3735,3735,3735,3735,0
|
|
20230710,171400,15491610375,3735,3735,3735,3735,0
|
|
20230710,171300,15491610375,3735,3735,3735,3735,0
|
|
20230710,171200,15491610375,3735,3735,3735,3735,0
|
|
20230710,171100,15491610375,3735,3735,3735,3735,0
|
|
20230710,171000,15491610375,3735,3735,3735,3735,0
|
|
20230710,170900,15491610375,3735,3735,3735,3735,0
|
|
20230710,170800,15491610375,3735,3735,3735,3735,0
|
|
20230710,170700,15491610375,3735,3735,3735,3735,0
|
|
20230710,170600,15491610375,3735,3735,3735,3735,0
|
|
20230710,170500,15491610375,3735,3735,3735,3735,0
|
|
20230710,170400,15491610375,3735,3735,3735,3735,0
|
|
20230710,170300,15491610375,3735,3735,3735,3735,0
|
|
20230710,170200,15491610375,3735,3735,3735,3735,0
|
|
20230710,170100,15491610375,3735,3735,3735,3735,0
|
|
20230710,170000,15491610375,3735,3735,3735,3735,0
|
|
20230710,165900,15491610375,3735,3735,3735,3735,45804
|
|
20230710,165800,15491610375,3735,3735,3735,3735,0
|
|
20230710,165700,15491610375,3735,3735,3735,3735,0
|
|
20230710,165600,15491610375,3735,3735,3735,3735,0
|
|
20230710,165500,15491610375,3735,3735,3735,3735,0
|
|
20230710,165400,15491610375,3735,3735,3735,3735,0
|
|
20230710,165300,15491610375,3735,3735,3735,3735,0
|
|
20230710,165200,15491610375,3735,3735,3735,3735,0
|
|
20230710,165100,15491610375,3735,3735,3735,3735,0
|
|
20230710,165000,15491610375,3735,3735,3735,3735,0
|
|
20230710,164900,15491610375,3735,3735,3735,3735,0
|
|
20230710,164800,15491610375,3735,3735,3735,3735,0
|
|
20230710,164700,15491610375,3735,3735,3735,3735,0
|
|
20230710,164600,15491610375,3735,3735,3735,3735,0
|
|
20230710,164500,15491610375,3735,3735,3735,3735,0
|
|
20230710,164400,15491610375,3735,3735,3735,3735,0
|
|
20230710,164300,15491610375,3735,3735,3735,3735,0
|
|
20230710,164200,15491610375,3735,3735,3735,3735,0
|
|
20230710,164100,15491610375,3735,3735,3735,3735,0
|
|
20230710,164000,15491610375,3735,3735,3735,3735,0
|
|
20230710,163900,15491610375,3735,3735,3735,3735,0
|
|
20230710,163800,15491610375,3735,3735,3735,3735,0
|
|
20230710,163700,15491610375,3735,3735,3735,3735,0
|
|
20230710,163600,15491610375,3735,3735,3735,3735,0
|
|
20230710,163500,15491610375,3735,3735,3735,3735,0
|
|
20230710,163400,15491610375,3735,3735,3735,3735,0
|
|
20230710,163300,15491610375,3735,3735,3735,3735,0
|
|
20230710,163200,15491610375,3735,3735,3735,3735,0
|
|
20230710,163100,15491610375,3735,3735,3735,3735,0
|
|
20230710,163000,15491610375,3735,3735,3735,3735,0
|
|
20230710,162900,15491610375,3735,3735,3735,3735,45804
|
|
20230710,162800,15491610375,3735,3735,3735,3735,0
|
|
20230710,162700,15491610375,3735,3735,3735,3735,0
|
|
20230710,162600,15491610375,3735,3735,3735,3735,0
|
|
20230710,162500,15491610375,3735,3735,3735,3735,0
|
|
20230710,162400,15491610375,3735,3735,3735,3735,0
|
|
20230710,162300,15491610375,3735,3735,3735,3735,0
|
|
20230710,162200,15491610375,3735,3735,3735,3735,0
|
|
20230710,162100,15491610375,3735,3735,3735,3735,0
|
|
20230710,162000,15491610375,3735,3735,3735,3735,0
|
|
20230710,161900,15491610375,3735,3735,3735,3735,0
|
|
20230710,161800,15491610375,3735,3735,3735,3735,0
|
|
20230710,161700,15491610375,3735,3735,3735,3735,0
|
|
20230710,161600,15491610375,3735,3735,3735,3735,0
|
|
20230710,161500,15491610375,3735,3735,3735,3735,0
|
|
20230710,161400,15491610375,3735,3735,3735,3735,0
|
|
20230710,161300,15491610375,3735,3735,3735,3735,0
|
|
20230710,161200,15491610375,3735,3735,3735,3735,0
|
|
20230710,161100,15491610375,3735,3735,3735,3735,0
|
|
20230710,161000,15491610375,3735,3735,3735,3735,0
|
|
20230710,160900,15491610375,3735,3735,3735,3735,0
|
|
20230710,160800,15491610375,3735,3735,3735,3735,0
|
|
20230710,160700,15491610375,3735,3735,3735,3735,0
|
|
20230710,160600,15491610375,3735,3735,3735,3735,0
|
|
20230710,160500,15491610375,3735,3735,3735,3735,0
|
|
20230710,160400,15491610375,3735,3735,3735,3735,0
|
|
20230710,160300,15491610375,3735,3735,3735,3735,0
|
|
20230710,160200,15491610375,3735,3735,3735,3735,0
|
|
20230710,160100,15491610375,3735,3735,3735,3735,0
|
|
20230710,160000,15491610375,3735,3735,3735,3735,0
|
|
20230710,155900,15491610375,3735,3735,3735,3735,45804
|
|
20230710,155800,15491610375,3735,3735,3735,3735,0
|
|
20230710,155700,15491610375,3735,3735,3735,3735,0
|
|
20230710,155600,15491610375,3735,3735,3735,3735,0
|
|
20230710,155500,15491610375,3735,3735,3735,3735,0
|
|
20230710,155400,15491610375,3735,3735,3735,3735,0
|
|
20230710,155300,15491610375,3735,3735,3735,3735,0
|
|
20230710,155200,15491610375,3735,3735,3735,3735,0
|
|
20230710,155100,15491610375,3735,3735,3735,3735,0
|
|
20230710,155000,15491610375,3735,3735,3735,3735,0
|
|
20230710,154900,15491610375,3735,3735,3735,3735,0
|
|
20230710,154800,15491610375,3735,3735,3735,3735,0
|
|
20230710,154700,15491610375,3735,3735,3735,3735,0
|
|
20230710,154600,15491610375,3735,3735,3735,3735,0
|
|
20230710,154500,15491610375,3735,3735,3735,3735,0
|
|
20230710,154400,15491610375,3735,3735,3735,3735,0
|
|
20230710,154300,15491610375,3735,3735,3735,3735,0
|
|
20230710,154200,15491610375,3735,3735,3735,3735,0
|
|
20230710,154100,15491610375,3735,3735,3735,3735,0
|
|
20230710,154000,15491610375,3735,3735,3735,3735,0
|
|
20230710,153900,15491610375,3735,3735,3735,3735,0
|
|
20230710,153800,15491610375,3735,3735,3735,3735,0
|
|
20230710,153700,15491610375,3735,3735,3735,3735,0
|
|
20230710,153600,15491610375,3735,3735,3735,3735,0
|
|
20230710,153500,15491610375,3735,3735,3735,3735,0
|
|
20230710,153400,15491610375,3735,3735,3735,3735,0
|
|
20230710,153300,15491610375,3735,3735,3735,3735,0
|
|
20230710,153200,15491610375,3735,3735,3735,3735,0
|
|
20230710,153100,15491610375,3735,3735,3735,3735,0
|
|
20230710,153000,15491610375,3735,3735,3735,3735,45804
|
|
20230710,152900,15320532435,3735,3735,3735,3735,0
|
|
20230710,152800,15320532435,3735,3735,3735,3735,0
|
|
20230710,152700,15320532435,3735,3735,3735,3735,0
|
|
20230710,152600,15320532435,3735,3735,3735,3735,0
|
|
20230710,152500,15320532435,3735,3735,3735,3735,0
|
|
20230710,152400,15320532435,3735,3735,3735,3735,0
|
|
20230710,152300,15320532435,3735,3735,3735,3735,0
|
|
20230710,152200,15320532435,3735,3735,3735,3735,0
|
|
20230710,152100,15320532435,3735,3735,3735,3735,0
|
|
20230710,152000,15320532435,3735,3735,3735,3735,0
|
|
20230710,151900,15320532435,3735,3735,3740,3735,16311
|
|
20230710,151800,15259575415,3735,3735,3740,3730,12999
|
|
20230710,151700,15211033680,3730,3730,3740,3725,8653
|
|
20230710,151600,15178703775,3730,3715,3730,3715,7175
|
|
20230710,151500,15152002130,3715,3720,3720,3715,3368
|
|
20230710,151400,15139488910,3720,3720,3720,3710,15531
|
|
20230710,151300,15081741205,3720,3720,3725,3720,3039
|
|
20230710,151200,15070435930,3720,3725,3725,3720,4864
|
|
20230710,151100,15052326400,3725,3725,3735,3725,5297
|
|
20230710,151000,15032580945,3725,3740,3740,3725,2086
|
|
20230710,150900,15024794030,3740,3730,3740,3725,11550
|
|
20230710,150800,14981656095,3730,3740,3740,3730,11352
|
|
20230710,150700,14939257005,3740,3735,3740,3735,3077
|
|
20230710,150600,14927754955,3735,3740,3740,3735,8100
|
|
20230710,150500,14897478270,3740,3735,3740,3730,12848
|
|
20230710,150400,14849478225,3735,3735,3735,3730,4711
|
|
20230710,150300,14831882860,3730,3735,3735,3730,14195
|
|
20230710,150200,14778905200,3730,3725,3730,3725,5153
|
|
20230710,150100,14759694510,3725,3725,3725,3720,4120
|
|
20230710,150000,14744347865,3725,3730,3730,3720,14058
|
|
20230710,145900,14691953350,3730,3715,3730,3715,15776
|
|
20230710,145800,14633177380,3715,3710,3715,3710,4347
|
|
20230710,145700,14617049825,3705,3705,3705,3700,7513
|
|
20230710,145600,14589228355,3705,3700,3710,3700,3096
|
|
20230710,145500,14577772105,3715,3715,3720,3695,27438
|
|
20230710,145400,14476067920,3715,3725,3725,3710,14133
|
|
20230710,145300,14423522845,3725,3725,3730,3720,17329
|
|
20230710,145200,14359010130,3725,3725,3725,3720,3424
|
|
20230710,145100,14346255735,3725,3725,3725,3720,2042
|
|
20230710,145000,14338655300,3725,3725,3730,3720,10759
|
|
20230710,144900,14298579190,3725,3720,3725,3720,6574
|
|
20230710,144800,14274115215,3720,3720,3720,3715,1444
|
|
20230710,144700,14268745605,3720,3725,3725,3715,2913
|
|
20230710,144600,14257902120,3725,3715,3725,3715,7119
|
|
20230710,144500,14231418755,3715,3715,3715,3710,4921
|
|
20230710,144400,14213140345,3715,3715,3715,3715,3963
|
|
20230710,144300,14198417800,3715,3715,3715,3715,171
|
|
20230710,144200,14197782535,3710,3715,3715,3710,11452
|
|
20230710,144100,14155258540,3720,3720,3720,3720,3172
|
|
20230710,144000,14143458700,3720,3720,3720,3720,3528
|
|
20230710,143900,14130334540,3720,3710,3720,3710,26669
|
|
20230710,143800,14031176270,3710,3705,3710,3700,1580
|
|
20230710,143700,14025320525,3705,3705,3705,3700,1386
|
|
20230710,143600,14020185400,3705,3705,3705,3705,758
|
|
20230710,143500,14017377010,3700,3700,3700,3700,2454
|
|
20230710,143400,14008297210,3700,3700,3705,3690,16080
|
|
20230710,143300,13948888100,3700,3705,3705,3695,159
|
|
20230710,143200,13948299180,3695,3705,3705,3695,5425
|
|
20230710,143100,13928225520,3705,3700,3705,3700,1400
|
|
20230710,143000,13923043900,3700,3700,3700,3695,5730
|
|
20230710,142900,13901849640,3695,3700,3700,3695,363
|
|
20230710,142800,13900506640,3700,3700,3700,3700,28
|
|
20230710,142700,13900403040,3700,3695,3700,3695,1670
|
|
20230710,142600,13894232250,3695,3705,3705,3695,11210
|
|
20230710,142500,13852756760,3700,3700,3700,3700,5886
|
|
20230710,142400,13830978560,3705,3705,3710,3700,2123
|
|
20230710,142300,13823118815,3705,3700,3710,3700,1040
|
|
20230710,142200,13819267980,3700,3705,3710,3695,4751
|
|
20230710,142100,13801686650,3705,3710,3710,3695,22117
|
|
20230710,142000,13719840425,3710,3705,3710,3705,2478
|
|
20230710,141900,13710654270,3710,3705,3715,3705,1816
|
|
20230710,141800,13703924625,3710,3710,3710,3705,550
|
|
20230710,141700,13701884145,3705,3710,3710,3705,6100
|
|
20230710,141600,13679263990,3710,3705,3710,3705,589
|
|
20230710,141500,13677078970,3710,3710,3710,3700,219
|
|
20230710,141400,13676267300,3710,3700,3710,3700,898
|
|
20230710,141300,13672942050,3700,3700,3705,3700,169
|
|
20230710,141200,13672316725,3700,3705,3705,3700,1389
|
|
20230710,141100,13667175050,3700,3705,3705,3695,1948
|
|
20230710,141000,13659967445,3705,3710,3710,3705,834
|
|
20230710,140900,13656876925,3710,3700,3710,3695,885
|
|
20230710,140800,13653601430,3710,3705,3710,3700,10581
|
|
20230710,140700,13614403200,3705,3705,3705,3700,173
|
|
20230710,140600,13613762760,3705,3700,3705,3700,2441
|
|
20230710,140500,13604730680,3700,3710,3710,3700,830
|
|
20230710,140400,13601658170,3705,3705,3705,3705,1
|
|
20230710,140300,13601654465,3710,3695,3710,3695,372
|
|
20230710,140200,13600275105,3700,3700,3700,3695,11097
|
|
20230710,140100,13559266205,3700,3700,3700,3695,579
|
|
20230710,140000,13557126755,3700,3710,3710,3700,5432
|
|
20230710,135900,13537028195,3710,3705,3710,3700,4306
|
|
20230710,135800,13521088985,3705,3710,3710,3705,889
|
|
20230710,135700,13517794635,3710,3715,3715,3705,6065
|
|
20230710,135600,13495295425,3710,3715,3715,3710,986
|
|
20230710,135500,13491635515,3710,3705,3710,3705,1984
|
|
20230710,135400,13484276755,3705,3710,3710,3705,1758
|
|
20230710,135300,13477755330,3705,3705,3710,3705,1399
|
|
20230710,135200,13472565620,3710,3710,3710,3705,8017
|
|
20230710,135100,13442823550,3710,3710,3710,3705,419
|
|
20230710,135000,13441269460,3705,3710,3710,3705,3787
|
|
20230710,134900,13427232535,3705,3700,3705,3700,4098
|
|
20230710,134800,13412053650,3700,3690,3700,3690,29950
|
|
20230710,134700,13301251365,3685,3695,3695,3685,5494
|
|
20230710,134600,13280985835,3695,3680,3695,3680,4
|
|
20230710,134500,13280971085,3680,3690,3690,3680,626
|
|
20230710,134400,13278665755,3690,3690,3690,3690,3426
|
|
20230710,134300,13266023815,3690,3690,3690,3690,98
|
|
20230710,134200,13265662195,3685,3690,3690,3685,530
|
|
20230710,134100,13263706545,3690,3690,3690,3680,1952
|
|
20230710,134000,13256504065,3690,3690,3690,3690,8
|
|
20230710,133900,13256474545,3680,3690,3690,3680,843
|
|
20230710,133800,13253369370,3690,3680,3690,3680,805
|
|
20230710,133700,13250401750,3680,3675,3680,3670,3227
|
|
20230710,133600,13238541170,3675,3675,3675,3670,2673
|
|
20230710,133500,13228730940,3675,3675,3680,3670,1022
|
|
20230710,133400,13224974520,3670,3675,3675,3670,5738
|
|
20230710,133300,13203904585,3675,3675,3680,3675,8620
|
|
20230710,133200,13172223610,3680,3690,3690,3680,7636
|
|
20230710,133100,13144101930,3690,3690,3690,3690,133
|
|
20230710,133000,13143611160,3685,3695,3695,3685,4734
|
|
20230710,132900,13126146275,3695,3690,3700,3690,2558
|
|
20230710,132800,13116699825,3695,3695,3695,3690,1515
|
|
20230710,132700,13111108930,3690,3685,3690,3685,5685
|
|
20230710,132600,13090159115,3685,3690,3690,3680,25416
|
|
20230710,132500,12996494295,3685,3700,3700,3685,1008
|
|
20230710,132400,12992779530,3700,3700,3700,3685,1093
|
|
20230710,132300,12988748080,3695,3685,3700,3685,977
|
|
20230710,132200,12985140790,3685,3705,3705,3685,3651
|
|
20230710,132100,12971685955,3685,3695,3705,3685,6846
|
|
20230710,132000,12946426565,3705,3700,3710,3700,3533
|
|
20230710,131900,12933336785,3700,3700,3700,3690,994
|
|
20230710,131800,12929659135,3700,3690,3705,3685,10141
|
|
20230710,131700,12892186330,3695,3690,3695,3690,7293
|
|
20230710,131600,12865274000,3690,3695,3695,3690,799
|
|
20230710,131500,12862325115,3695,3695,3700,3690,15566
|
|
20230710,131400,12804828700,3700,3700,3700,3690,23003
|
|
20230710,131300,12719831905,3700,3715,3715,3700,1550
|
|
20230710,131200,12714096655,3700,3700,3705,3700,7094
|
|
20230710,131100,12687845970,3705,3710,3715,3700,1918
|
|
20230710,131000,12680737600,3720,3715,3720,3705,3266
|
|
20230710,130900,12668604605,3705,3700,3720,3690,2328
|
|
20230710,130800,12659970965,3690,3690,3720,3690,13762
|
|
20230710,130700,12608934295,3695,3690,3695,3690,2873
|
|
20230710,130600,12598332875,3690,3695,3695,3690,1582
|
|
20230710,130500,12592490825,3690,3705,3705,3690,9578
|
|
20230710,130400,12557081465,3710,3700,3710,3700,892
|
|
20230710,130300,12553777205,3700,3710,3710,3700,2034
|
|
20230710,130200,12546233595,3710,3705,3710,3700,3555
|
|
20230710,130100,12533064495,3705,3705,3705,3705,304
|
|
20230710,130000,12531938175,3705,3700,3705,3700,253
|
|
20230710,125900,12531002035,3700,3705,3705,3700,9782
|
|
20230710,125800,12494791790,3705,3705,3705,3700,1776
|
|
20230710,125700,12488217305,3705,3700,3705,3700,1167
|
|
20230710,125600,12483899365,3700,3705,3705,3700,3982
|
|
20230710,125500,12469148555,3705,3710,3710,3705,1743
|
|
20230710,125400,12462690655,3710,3715,3715,3710,1466
|
|
20230710,125300,12457245775,3715,3710,3715,3705,2710
|
|
20230710,125200,12447190875,3715,3720,3720,3715,2271
|
|
20230710,125100,12438753380,3720,3710,3720,3710,1176
|
|
20230710,125000,12434384375,3710,3710,3710,3705,944
|
|
20230710,124900,12430884610,3720,3720,3720,3705,24251
|
|
20230710,124800,12340947420,3715,3720,3720,3705,4344
|
|
20230710,124700,12324829595,3720,3715,3720,3715,4957
|
|
20230710,124600,12306404125,3715,3725,3725,3715,4045
|
|
20230710,124500,12291365840,3725,3720,3725,3715,6140
|
|
20230710,124400,12268523365,3715,3710,3720,3710,25415
|
|
20230710,124300,12174016750,3710,3715,3715,3710,8364
|
|
20230710,124200,12142957555,3715,3715,3720,3710,10629
|
|
20230710,124100,12103437725,3720,3705,3720,3705,20703
|
|
20230710,124000,12026646160,3700,3700,3700,3700,4698
|
|
20230710,123900,12009263560,3700,3695,3700,3695,513
|
|
20230710,123800,12007367510,3695,3695,3695,3690,1562
|
|
20230710,123700,12001595935,3695,3690,3695,3690,1779
|
|
20230710,123600,11995025325,3695,3695,3700,3690,1852
|
|
20230710,123500,11988183235,3695,3695,3695,3690,6241
|
|
20230710,123400,11965143035,3695,3670,3695,3670,6754
|
|
20230710,123300,11940265670,3670,3680,3680,3670,8691
|
|
20230710,123200,11908362190,3675,3680,3685,3675,13078
|
|
20230710,123100,11860272900,3680,3685,3690,3680,9630
|
|
20230710,123000,11824800625,3690,3690,3690,3685,1968
|
|
20230710,122900,11817541680,3690,3690,3690,3690,485
|
|
20230710,122800,11815752030,3685,3695,3695,3685,15237
|
|
20230710,122700,11759528850,3695,3690,3695,3685,8816
|
|
20230710,122600,11726999500,3685,3705,3705,3685,16479
|
|
20230710,122500,11666084370,3700,3700,3705,3700,12690
|
|
20230710,122400,11619128825,3710,3705,3710,3700,19025
|
|
20230710,122300,11548676055,3710,3710,3710,3705,1532
|
|
20230710,122200,11542992485,3710,3710,3710,3710,20387
|
|
20230710,122100,11467356715,3710,3705,3710,3705,1519
|
|
20230710,122000,11461722680,3705,3700,3710,3700,1268
|
|
20230710,121900,11457029735,3700,3700,3710,3695,8999
|
|
20230710,121800,11423729000,3700,3700,3700,3695,4650
|
|
20230710,121700,11406525010,3690,3695,3710,3690,6389
|
|
20230710,121600,11382943365,3695,3700,3705,3690,23295
|
|
20230710,121500,11296806455,3700,3715,3715,3700,27583
|
|
20230710,121400,11194555235,3715,3710,3715,3710,6880
|
|
20230710,121300,11169003235,3710,3700,3710,3695,36004
|
|
20230710,121200,11035700455,3700,3695,3700,3690,8197
|
|
20230710,121100,11005412485,3695,3690,3695,3690,4282
|
|
20230710,121000,10989593710,3690,3695,3695,3690,3250
|
|
20230710,120900,10977599005,3695,3700,3700,3690,6443
|
|
20230710,120800,10953789600,3700,3695,3700,3695,6313
|
|
20230710,120700,10930449655,3695,3695,3700,3695,16336
|
|
20230710,120600,10870041970,3695,3680,3695,3680,12267
|
|
20230710,120500,10824758620,3680,3680,3690,3675,64349
|
|
20230710,120400,10587916785,3680,3675,3680,3675,50661
|
|
20230710,120300,10401735960,3670,3675,3675,3670,26774
|
|
20230710,120200,10303342430,3675,3670,3675,3670,2689
|
|
20230710,120100,10293460605,3675,3675,3675,3670,1144
|
|
20230710,120000,10289257795,3670,3675,3675,3670,5549
|
|
20230710,115900,10268883150,3670,3660,3670,3660,7625
|
|
20230710,115800,10240907295,3660,3670,3670,3655,38441
|
|
20230710,115700,10099977570,3670,3675,3675,3670,16626
|
|
20230710,115600,10038889920,3675,3670,3675,3670,6848
|
|
20230710,115500,10013723560,3675,3670,3675,3670,4288
|
|
20230710,115400,9997966100,3670,3675,3675,3670,19819
|
|
20230710,115300,9925144345,3675,3670,3675,3670,3976
|
|
20230710,115200,9910539925,3675,3670,3675,3665,89602
|
|
20230710,115100,9581570565,3670,3660,3670,3655,281827
|
|
20230710,115000,8549293795,3660,3660,3660,3660,7467
|
|
20230710,114900,8521964575,3655,3660,3660,3655,1334
|
|
20230710,114800,8517083515,3660,3660,3660,3660,643
|
|
20230710,114700,8514730135,3660,3655,3660,3655,765
|
|
20230710,114600,8511933890,3660,3660,3660,3660,7206
|
|
20230710,114500,8485559930,3660,3660,3660,3660,1631
|
|
20230710,114400,8479590470,3655,3660,3660,3655,3513
|
|
20230710,114300,8466746855,3655,3655,3660,3655,6570
|
|
20230710,114200,8442703425,3660,3655,3660,3655,4423
|
|
20230710,114100,8426519755,3660,3655,3660,3655,26168
|
|
20230710,114000,8330848330,3655,3655,3655,3655,14485
|
|
20230710,113900,8277905655,3655,3655,3655,3650,42122
|
|
20230710,113800,8123950495,3655,3650,3655,3650,74961
|
|
20230710,113700,7850340080,3645,3650,3650,3645,20
|
|
20230710,113600,7850267145,3645,3650,3650,3645,2220
|
|
20230710,113500,7842173050,3650,3650,3650,3645,1033
|
|
20230710,113400,7838403915,3650,3650,3650,3645,1905
|
|
20230710,113300,7831450680,3650,3650,3650,3650,1362
|
|
20230710,113200,7826479380,3650,3650,3650,3645,1855
|
|
20230710,113100,7819709630,3650,3645,3650,3645,2066
|
|
20230710,113000,7812168750,3645,3645,3650,3640,5680
|
|
20230710,112900,7791463945,3650,3650,3650,3645,9112
|
|
20230710,112800,7758205725,3650,3640,3650,3635,47239
|
|
20230710,112700,7586077755,3635,3640,3640,3635,216
|
|
20230710,112600,7585292585,3640,3640,3640,3635,139
|
|
20230710,112500,7584786635,3640,3635,3640,3635,165
|
|
20230710,112400,7584186145,3640,3640,3640,3635,3726
|
|
20230710,112300,7570624590,3635,3635,3635,3635,12217
|
|
20230710,112200,7526215795,3630,3640,3640,3630,9752
|
|
20230710,112100,7490760140,3640,3635,3640,3635,1341
|
|
20230710,112000,7485879595,3635,3635,3635,3635,195
|
|
20230710,111900,7485170770,3635,3630,3635,3630,735
|
|
20230710,111800,7482500195,3630,3635,3635,3630,1598
|
|
20230710,111700,7476691540,3635,3630,3635,3630,4234
|
|
20230710,111600,7461301120,3635,3630,3635,3630,1878
|
|
20230710,111500,7454483455,3630,3630,3635,3630,665
|
|
20230710,111400,7452068320,3630,3635,3635,3630,3294
|
|
20230710,111300,7440108990,3635,3635,3640,3630,4413
|
|
20230710,111200,7424083080,3630,3630,3630,3625,2052
|
|
20230710,111100,7416634335,3630,3630,3630,3625,2278
|
|
20230710,111000,7408374345,3630,3630,3630,3625,2166
|
|
20230710,110900,7400521835,3630,3625,3630,3625,1987
|
|
20230710,110800,7393318495,3625,3625,3630,3625,1963
|
|
20230710,110700,7386201120,3625,3625,3630,3625,521
|
|
20230710,110600,7384310355,3625,3635,3635,3625,1471
|
|
20230710,110500,7378971070,3635,3635,3635,3635,1194
|
|
20230710,110400,7374630880,3630,3635,3635,3630,765
|
|
20230710,110300,7371850435,3635,3635,3640,3635,4886
|
|
20230710,110200,7354087310,3635,3640,3640,3635,716
|
|
20230710,110100,7351481570,3630,3630,3640,3630,22100
|
|
20230710,110000,7271225560,3630,3630,3630,3625,374
|
|
20230710,105900,7269868435,3625,3625,3625,3625,433
|
|
20230710,105800,7268298810,3625,3625,3630,3620,4316
|
|
20230710,105700,7252637970,3630,3620,3630,3620,2091
|
|
20230710,105600,7245064055,3620,3630,3630,3620,238
|
|
20230710,105500,7244201855,3630,3625,3630,3620,4454
|
|
20230710,105400,7228067775,3620,3625,3630,3620,10786
|
|
20230710,105300,7189002095,3625,3625,3630,3625,2305
|
|
20230710,105200,7180638030,3630,3630,3630,3620,822
|
|
20230710,105100,7177659265,3630,3620,3630,3620,519
|
|
20230710,105000,7175779495,3630,3630,3630,3620,4209
|
|
20230710,104900,7160524815,3630,3620,3630,3615,2201
|
|
20230710,104800,7152564770,3615,3640,3640,3610,66323
|
|
20230710,104700,6912684255,3640,3645,3645,3635,9982
|
|
20230710,104600,6876341095,3640,3650,3650,3640,13964
|
|
20230710,104500,6825443420,3650,3640,3650,3640,8596
|
|
20230710,104400,6794106005,3640,3645,3650,3640,4233
|
|
20230710,104300,6778682070,3645,3650,3650,3645,5890
|
|
20230710,104200,6757185025,3650,3650,3650,3645,7662
|
|
20230710,104100,6729232430,3650,3645,3650,3640,53526
|
|
20230710,104000,6534082810,3640,3640,3645,3640,4616
|
|
20230710,103900,6517269690,3635,3640,3645,3635,4023
|
|
20230710,103800,6502621715,3640,3640,3645,3640,17685
|
|
20230710,103700,6438160215,3640,3630,3640,3630,1364
|
|
20230710,103600,6433207785,3645,3640,3645,3625,9376
|
|
20230710,103500,6399104425,3645,3645,3645,3640,2149
|
|
20230710,103400,6391275575,3645,3630,3645,3630,6295
|
|
20230710,103300,6368363925,3635,3620,3635,3620,3050
|
|
20230710,103200,6357298370,3620,3630,3630,3620,1949
|
|
20230710,103100,6350239910,3630,3630,3635,3615,11290
|
|
20230710,103000,6309324980,3630,3625,3630,3625,2559
|
|
20230710,102900,6300041105,3625,3610,3625,3610,3657
|
|
20230710,102800,6286826070,3610,3610,3620,3610,16343
|
|
20230710,102700,6227699820,3605,3625,3630,3605,25455
|
|
20230710,102600,6135711890,3630,3625,3630,3620,9905
|
|
20230710,102500,6099762450,3620,3620,3635,3620,3847
|
|
20230710,102400,6085812510,3635,3650,3650,3605,37689
|
|
20230710,102300,5948913960,3650,3640,3650,3640,15005
|
|
20230710,102200,5894199050,3640,3630,3645,3630,31173
|
|
20230710,102100,5780809220,3630,3630,3635,3625,3873
|
|
20230710,102000,5766757055,3630,3630,3635,3625,8775
|
|
20230710,101900,5734905695,3630,3625,3630,3625,2448
|
|
20230710,101800,5726029870,3625,3625,3625,3620,1262
|
|
20230710,101700,5721458385,3625,3615,3625,3615,221
|
|
20230710,101600,5720659405,3615,3615,3620,3605,11793
|
|
20230710,101500,5678013400,3610,3620,3620,3610,14407
|
|
20230710,101400,5625905255,3620,3615,3620,3610,6936
|
|
20230710,101300,5600803870,3615,3615,3620,3615,4444
|
|
20230710,101200,5584737560,3615,3620,3620,3615,4947
|
|
20230710,101100,5566851360,3615,3610,3620,3590,11765
|
|
20230710,101000,5524371055,3610,3645,3645,3580,74195
|
|
20230710,100900,5256811815,3645,3645,3645,3640,7821
|
|
20230710,100800,5228326960,3645,3645,3645,3640,15112
|
|
20230710,100700,5173250445,3645,3640,3645,3640,36078
|
|
20230710,100600,5041758320,3635,3635,3640,3630,54271
|
|
20230710,100500,4844438715,3635,3630,3635,3630,28797
|
|
20230710,100400,4739842530,3625,3620,3625,3615,55543
|
|
20230710,100300,4538641935,3620,3610,3620,3605,44135
|
|
20230710,100200,4378957630,3605,3600,3610,3595,38555
|
|
20230710,100100,4240051680,3600,3600,3600,3590,20631
|
|
20230710,100000,4165892920,3595,3595,3600,3595,10615
|
|
20230710,095900,4127721435,3595,3595,3595,3590,6100
|
|
20230710,095800,4105794120,3595,3595,3595,3590,8787
|
|
20230710,095700,4074204990,3595,3590,3595,3585,17854
|
|
20230710,095600,4010073495,3585,3590,3590,3580,7839
|
|
20230710,095500,3981991460,3590,3585,3590,3580,7505
|
|
20230710,095400,3955101675,3585,3580,3585,3575,9880
|
|
20230710,095300,3919715735,3580,3575,3580,3570,11791
|
|
20230710,095200,3877541420,3575,3575,3585,3575,10202
|
|
20230710,095100,3841034255,3575,3570,3575,3570,7011
|
|
20230710,095000,3815973545,3570,3560,3575,3560,18958
|
|
20230710,094900,3748322975,3555,3550,3565,3550,12692
|
|
20230710,094800,3703211270,3560,3560,3570,3545,18289
|
|
20230710,094700,3638153740,3560,3560,3560,3555,5902
|
|
20230710,094600,3617151620,3555,3550,3560,3550,2389
|
|
20230710,094500,3608651340,3545,3560,3560,3545,980
|
|
20230710,094400,3605173805,3550,3545,3560,3545,16802
|
|
20230710,094300,3545466800,3550,3550,3550,3545,1739
|
|
20230710,094200,3539293540,3545,3535,3550,3535,4742
|
|
20230710,094100,3522493950,3540,3535,3540,3530,5750
|
|
20230710,094000,3502170670,3530,3520,3535,3520,7931
|
|
20230710,093900,3474233700,3520,3525,3530,3520,2281
|
|
20230710,093800,3466195130,3525,3525,3530,3525,9946
|
|
20230710,093700,3431121775,3530,3525,3530,3525,3500
|
|
20230710,093600,3418783450,3525,3540,3540,3525,7429
|
|
20230710,093500,3392571800,3530,3530,3540,3525,5249
|
|
20230710,093400,3374034690,3530,3530,3530,3525,2417
|
|
20230710,093300,3365504080,3530,3525,3530,3515,14228
|
|
20230710,093200,3315421335,3525,3535,3540,3525,10131
|
|
20230710,093100,3279652315,3530,3530,3540,3530,19235
|
|
20230710,093000,3211704685,3535,3550,3550,3525,42790
|
|
20230710,092900,3060487375,3545,3565,3565,3540,38994
|
|
20230710,092800,2921992770,3560,3550,3570,3550,15276
|
|
20230710,092700,2867605215,3555,3555,3555,3550,5838
|
|
20230710,092600,2846854520,3550,3540,3555,3540,27998
|
|
20230710,092500,2747539145,3540,3540,3545,3540,5824
|
|
20230710,092400,2726919630,3540,3535,3545,3530,22191
|
|
20230710,092300,2648447490,3535,3540,3545,3530,16210
|
|
20230710,092200,2591079760,3545,3540,3550,3530,15409
|
|
20230710,092100,2536520615,3540,3540,3545,3535,22947
|
|
20230710,092000,2455303160,3530,3520,3545,3520,20982
|
|
20230710,091900,2381117950,3525,3530,3530,3525,5286
|
|
20230710,091800,2362472170,3530,3530,3540,3520,14576
|
|
20230710,091700,2311034935,3520,3510,3525,3510,6020
|
|
20230710,091600,2289867610,3505,3520,3520,3500,7440
|
|
20230710,091500,2263788290,3515,3515,3520,3500,8667
|
|
20230710,091400,2233355465,3500,3505,3515,3490,7796
|
|
20230710,091300,2206100695,3500,3515,3520,3490,33863
|
|
20230710,091200,2087609645,3510,3505,3515,3505,4417
|
|
20230710,091100,2072109485,3505,3520,3525,3500,26187
|
|
20230710,091000,1980264485,3520,3525,3530,3510,30309
|
|
20230710,090900,1873587000,3525,3550,3550,3520,15464
|
|
20230710,090800,1818903470,3540,3520,3540,3515,11247
|
|
20230710,090700,1779166690,3520,3485,3520,3480,69044
|
|
20230710,090600,1538134005,3485,3520,3520,3485,73540
|
|
20230710,090500,1280652465,3505,3575,3590,3505,63527
|
|
20230710,090400,1055725830,3585,3520,3590,3515,45392
|
|
20230710,090300,894699195,3520,3510,3535,3495,17112
|
|
20230710,090200,834507020,3510,3550,3555,3490,63710
|
|
20230710,090100,609798185,3520,3475,3550,3465,55419
|
|
20230710,090000,415885890,3475,3485,3485,3445,86781
|