604 lines
31 KiB
CSV
604 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,190100,18382118280,3480,3480,3480,3480,88296
|
|
20230713,190000,18382118280,3480,3480,3480,3480,0
|
|
20230713,185900,18382118280,3480,3480,3480,3480,0
|
|
20230713,185800,18382118280,3480,3480,3480,3480,0
|
|
20230713,185700,18382118280,3480,3480,3480,3480,0
|
|
20230713,185600,18382118280,3480,3480,3480,3480,0
|
|
20230713,185500,18382118280,3480,3480,3480,3480,0
|
|
20230713,185400,18382118280,3480,3480,3480,3480,0
|
|
20230713,185300,18382118280,3480,3480,3480,3480,0
|
|
20230713,185200,18382118280,3480,3480,3480,3480,0
|
|
20230713,185100,18382118280,3480,3480,3480,3480,0
|
|
20230713,185000,18382118280,3480,3480,3480,3480,0
|
|
20230713,184900,18382118280,3480,3480,3480,3480,0
|
|
20230713,184800,18382118280,3480,3480,3480,3480,0
|
|
20230713,184700,18382118280,3480,3480,3480,3480,0
|
|
20230713,184600,18382118280,3480,3480,3480,3480,0
|
|
20230713,184500,18382118280,3480,3480,3480,3480,0
|
|
20230713,184400,18382118280,3480,3480,3480,3480,0
|
|
20230713,184300,18382118280,3480,3480,3480,3480,0
|
|
20230713,184200,18382118280,3480,3480,3480,3480,0
|
|
20230713,184100,18382118280,3480,3480,3480,3480,0
|
|
20230713,184000,18382118280,3480,3480,3480,3480,0
|
|
20230713,183900,18382118280,3480,3480,3480,3480,0
|
|
20230713,183800,18382118280,3480,3480,3480,3480,0
|
|
20230713,183700,18382118280,3480,3480,3480,3480,0
|
|
20230713,183600,18382118280,3480,3480,3480,3480,0
|
|
20230713,183500,18382118280,3480,3480,3480,3480,0
|
|
20230713,183400,18382118280,3480,3480,3480,3480,0
|
|
20230713,183300,18382118280,3480,3480,3480,3480,0
|
|
20230713,183200,18382118280,3480,3480,3480,3480,0
|
|
20230713,183100,18382118280,3480,3480,3480,3480,88296
|
|
20230713,183000,18382118280,3480,3480,3480,3480,0
|
|
20230713,182900,18382118280,3480,3480,3480,3480,0
|
|
20230713,182800,18382118280,3480,3480,3480,3480,0
|
|
20230713,182700,18382118280,3480,3480,3480,3480,0
|
|
20230713,182600,18382118280,3480,3480,3480,3480,0
|
|
20230713,182500,18382118280,3480,3480,3480,3480,0
|
|
20230713,182400,18382118280,3480,3480,3480,3480,0
|
|
20230713,182300,18382118280,3480,3480,3480,3480,0
|
|
20230713,182200,18382118280,3480,3480,3480,3480,0
|
|
20230713,182100,18382118280,3480,3480,3480,3480,0
|
|
20230713,182000,18382118280,3480,3480,3480,3480,0
|
|
20230713,181900,18382118280,3480,3480,3480,3480,0
|
|
20230713,181800,18382118280,3480,3480,3480,3480,0
|
|
20230713,181700,18382118280,3480,3480,3480,3480,0
|
|
20230713,181600,18382118280,3480,3480,3480,3480,0
|
|
20230713,181500,18382118280,3480,3480,3480,3480,0
|
|
20230713,181400,18382118280,3480,3480,3480,3480,0
|
|
20230713,181300,18382118280,3480,3480,3480,3480,0
|
|
20230713,181200,18382118280,3480,3480,3480,3480,0
|
|
20230713,181100,18382118280,3480,3480,3480,3480,0
|
|
20230713,181000,18382118280,3480,3480,3480,3480,0
|
|
20230713,180900,18382118280,3480,3480,3480,3480,0
|
|
20230713,180800,18382118280,3480,3480,3480,3480,0
|
|
20230713,180700,18382118280,3480,3480,3480,3480,0
|
|
20230713,180600,18382118280,3480,3480,3480,3480,0
|
|
20230713,180500,18382118280,3480,3480,3480,3480,0
|
|
20230713,180400,18382118280,3480,3480,3480,3480,0
|
|
20230713,180300,18382118280,3480,3480,3480,3480,0
|
|
20230713,180200,18382118280,3480,3480,3480,3480,0
|
|
20230713,180100,18382118280,3480,3480,3480,3480,88296
|
|
20230713,180000,18382118280,3480,3480,3480,3480,0
|
|
20230713,175900,18382118280,3480,3480,3480,3480,0
|
|
20230713,175800,18382118280,3480,3480,3480,3480,0
|
|
20230713,175700,18382118280,3480,3480,3480,3480,0
|
|
20230713,175600,18382118280,3480,3480,3480,3480,0
|
|
20230713,175500,18382118280,3480,3480,3480,3480,0
|
|
20230713,175400,18382118280,3480,3480,3480,3480,0
|
|
20230713,175300,18382118280,3480,3480,3480,3480,0
|
|
20230713,175200,18382118280,3480,3480,3480,3480,0
|
|
20230713,175100,18382118280,3480,3480,3480,3480,0
|
|
20230713,175000,18382118280,3480,3480,3480,3480,0
|
|
20230713,174900,18382118280,3480,3480,3480,3480,0
|
|
20230713,174800,18382118280,3480,3480,3480,3480,0
|
|
20230713,174700,18382118280,3480,3480,3480,3480,0
|
|
20230713,174600,18382118280,3480,3480,3480,3480,0
|
|
20230713,174500,18382118280,3480,3480,3480,3480,0
|
|
20230713,174400,18382118280,3480,3480,3480,3480,0
|
|
20230713,174300,18382118280,3480,3480,3480,3480,0
|
|
20230713,174200,18382118280,3480,3480,3480,3480,0
|
|
20230713,174100,18382118280,3480,3480,3480,3480,0
|
|
20230713,174000,18382118280,3480,3480,3480,3480,0
|
|
20230713,173900,18382118280,3480,3480,3480,3480,0
|
|
20230713,173800,18382118280,3480,3480,3480,3480,0
|
|
20230713,173700,18382118280,3480,3480,3480,3480,0
|
|
20230713,173600,18382118280,3480,3480,3480,3480,0
|
|
20230713,173500,18382118280,3480,3480,3480,3480,0
|
|
20230713,173400,18382118280,3480,3480,3480,3480,0
|
|
20230713,173300,18382118280,3480,3480,3480,3480,0
|
|
20230713,173200,18382118280,3480,3480,3480,3480,0
|
|
20230713,173100,18382118280,3480,3480,3480,3480,88296
|
|
20230713,173000,18382118280,3480,3480,3480,3480,0
|
|
20230713,172900,18382118280,3480,3480,3480,3480,0
|
|
20230713,172800,18382118280,3480,3480,3480,3480,0
|
|
20230713,172700,18382118280,3480,3480,3480,3480,0
|
|
20230713,172600,18382118280,3480,3480,3480,3480,0
|
|
20230713,172500,18382118280,3480,3480,3480,3480,0
|
|
20230713,172400,18382118280,3480,3480,3480,3480,0
|
|
20230713,172300,18382118280,3480,3480,3480,3480,0
|
|
20230713,172200,18382118280,3480,3480,3480,3480,0
|
|
20230713,172100,18382118280,3480,3480,3480,3480,0
|
|
20230713,172000,18382118280,3480,3480,3480,3480,0
|
|
20230713,171900,18382118280,3480,3480,3480,3480,0
|
|
20230713,171800,18382118280,3480,3480,3480,3480,0
|
|
20230713,171700,18382118280,3480,3480,3480,3480,0
|
|
20230713,171600,18382118280,3480,3480,3480,3480,0
|
|
20230713,171500,18382118280,3480,3480,3480,3480,0
|
|
20230713,171400,18382118280,3480,3480,3480,3480,0
|
|
20230713,171300,18382118280,3480,3480,3480,3480,0
|
|
20230713,171200,18382118280,3480,3480,3480,3480,0
|
|
20230713,171100,18382118280,3480,3480,3480,3480,0
|
|
20230713,171000,18382118280,3480,3480,3480,3480,0
|
|
20230713,170900,18382118280,3480,3480,3480,3480,0
|
|
20230713,170800,18382118280,3480,3480,3480,3480,0
|
|
20230713,170700,18382118280,3480,3480,3480,3480,0
|
|
20230713,170600,18382118280,3480,3480,3480,3480,0
|
|
20230713,170500,18382118280,3480,3480,3480,3480,0
|
|
20230713,170400,18382118280,3480,3480,3480,3480,0
|
|
20230713,170300,18382118280,3480,3480,3480,3480,0
|
|
20230713,170200,18382118280,3480,3480,3480,3480,0
|
|
20230713,170100,18382118280,3480,3480,3480,3480,88296
|
|
20230713,170000,18382118280,3480,3480,3480,3480,0
|
|
20230713,165900,18382118280,3480,3480,3480,3480,0
|
|
20230713,165800,18382118280,3480,3480,3480,3480,0
|
|
20230713,165700,18382118280,3480,3480,3480,3480,0
|
|
20230713,165600,18382118280,3480,3480,3480,3480,0
|
|
20230713,165500,18382118280,3480,3480,3480,3480,0
|
|
20230713,165400,18382118280,3480,3480,3480,3480,0
|
|
20230713,165300,18382118280,3480,3480,3480,3480,0
|
|
20230713,165200,18382118280,3480,3480,3480,3480,0
|
|
20230713,165100,18382118280,3480,3480,3480,3480,0
|
|
20230713,165000,18382118280,3480,3480,3480,3480,0
|
|
20230713,164900,18382118280,3480,3480,3480,3480,0
|
|
20230713,164800,18382118280,3480,3480,3480,3480,0
|
|
20230713,164700,18382118280,3480,3480,3480,3480,0
|
|
20230713,164600,18382118280,3480,3480,3480,3480,0
|
|
20230713,164500,18382118280,3480,3480,3480,3480,0
|
|
20230713,164400,18382118280,3480,3480,3480,3480,0
|
|
20230713,164300,18382118280,3480,3480,3480,3480,0
|
|
20230713,164200,18382118280,3480,3480,3480,3480,0
|
|
20230713,164100,18382118280,3480,3480,3480,3480,0
|
|
20230713,164000,18382118280,3480,3480,3480,3480,0
|
|
20230713,163900,18382118280,3480,3480,3480,3480,0
|
|
20230713,163800,18382118280,3480,3480,3480,3480,0
|
|
20230713,163700,18382118280,3480,3480,3480,3480,0
|
|
20230713,163600,18382118280,3480,3480,3480,3480,0
|
|
20230713,163500,18382118280,3480,3480,3480,3480,0
|
|
20230713,163400,18382118280,3480,3480,3480,3480,0
|
|
20230713,163300,18382118280,3480,3480,3480,3480,0
|
|
20230713,163200,18382118280,3480,3480,3480,3480,0
|
|
20230713,163100,18382118280,3480,3480,3480,3480,88296
|
|
20230713,163000,18382118280,3480,3480,3480,3480,0
|
|
20230713,162900,18382118280,3480,3480,3480,3480,0
|
|
20230713,162800,18382118280,3480,3480,3480,3480,0
|
|
20230713,162700,18382118280,3480,3480,3480,3480,0
|
|
20230713,162600,18382118280,3480,3480,3480,3480,0
|
|
20230713,162500,18382118280,3480,3480,3480,3480,0
|
|
20230713,162400,18382118280,3480,3480,3480,3480,0
|
|
20230713,162300,18382118280,3480,3480,3480,3480,0
|
|
20230713,162200,18382118280,3480,3480,3480,3480,0
|
|
20230713,162100,18382118280,3480,3480,3480,3480,0
|
|
20230713,162000,18382118280,3480,3480,3480,3480,0
|
|
20230713,161900,18382118280,3480,3480,3480,3480,0
|
|
20230713,161800,18382118280,3480,3480,3480,3480,0
|
|
20230713,161700,18382118280,3480,3480,3480,3480,0
|
|
20230713,161600,18382118280,3480,3480,3480,3480,0
|
|
20230713,161500,18382118280,3480,3480,3480,3480,0
|
|
20230713,161400,18382118280,3480,3480,3480,3480,0
|
|
20230713,161300,18382118280,3480,3480,3480,3480,0
|
|
20230713,161200,18382118280,3480,3480,3480,3480,0
|
|
20230713,161100,18382118280,3480,3480,3480,3480,0
|
|
20230713,161000,18382118280,3480,3480,3480,3480,0
|
|
20230713,160900,18382118280,3480,3480,3480,3480,0
|
|
20230713,160800,18382118280,3480,3480,3480,3480,0
|
|
20230713,160700,18382118280,3480,3480,3480,3480,0
|
|
20230713,160600,18382118280,3480,3480,3480,3480,0
|
|
20230713,160500,18382118280,3480,3480,3480,3480,0
|
|
20230713,160400,18382118280,3480,3480,3480,3480,0
|
|
20230713,160300,18382118280,3480,3480,3480,3480,0
|
|
20230713,160200,18382118280,3480,3480,3480,3480,0
|
|
20230713,160100,18382118280,3480,3480,3480,3480,88296
|
|
20230713,160000,18382118280,3480,3480,3480,3480,0
|
|
20230713,155900,18382118280,3480,3480,3480,3480,0
|
|
20230713,155800,18382118280,3480,3480,3480,3480,0
|
|
20230713,155700,18382118280,3480,3480,3480,3480,0
|
|
20230713,155600,18382118280,3480,3480,3480,3480,0
|
|
20230713,155500,18382118280,3480,3480,3480,3480,0
|
|
20230713,155400,18382118280,3480,3480,3480,3480,0
|
|
20230713,155300,18382118280,3480,3480,3480,3480,0
|
|
20230713,155200,18382118280,3480,3480,3480,3480,0
|
|
20230713,155100,18382118280,3480,3480,3480,3480,0
|
|
20230713,155000,18382118280,3480,3480,3480,3480,0
|
|
20230713,154900,18382118280,3480,3480,3480,3480,0
|
|
20230713,154800,18382118280,3480,3480,3480,3480,0
|
|
20230713,154700,18382118280,3480,3480,3480,3480,0
|
|
20230713,154600,18382118280,3480,3480,3480,3480,0
|
|
20230713,154500,18382118280,3480,3480,3480,3480,0
|
|
20230713,154400,18382118280,3480,3480,3480,3480,0
|
|
20230713,154300,18382118280,3480,3480,3480,3480,0
|
|
20230713,154200,18382118280,3480,3480,3480,3480,0
|
|
20230713,154100,18382118280,3480,3480,3480,3480,0
|
|
20230713,154000,18382118280,3480,3480,3480,3480,0
|
|
20230713,153900,18382118280,3480,3480,3480,3480,0
|
|
20230713,153800,18382118280,3480,3480,3480,3480,0
|
|
20230713,153700,18382118280,3480,3480,3480,3480,0
|
|
20230713,153600,18382118280,3480,3480,3480,3480,0
|
|
20230713,153500,18382118280,3480,3480,3480,3480,0
|
|
20230713,153400,18382118280,3480,3480,3480,3480,0
|
|
20230713,153300,18382118280,3480,3480,3480,3480,0
|
|
20230713,153200,18382118280,3480,3480,3480,3480,0
|
|
20230713,153100,18382118280,3480,3480,3480,3480,88296
|
|
20230713,153000,18382118280,3480,3480,3480,3480,88296
|
|
20230713,152900,18074848200,3475,3475,3475,3475,0
|
|
20230713,152800,18074848200,3475,3475,3475,3475,0
|
|
20230713,152700,18074848200,3475,3475,3475,3475,0
|
|
20230713,152600,18074848200,3475,3475,3475,3475,0
|
|
20230713,152500,18074848200,3475,3475,3475,3475,0
|
|
20230713,152400,18074848200,3475,3475,3475,3475,0
|
|
20230713,152300,18074848200,3475,3475,3475,3475,0
|
|
20230713,152200,18074848200,3475,3475,3475,3475,0
|
|
20230713,152100,18074848200,3475,3475,3475,3475,0
|
|
20230713,152000,18074848200,3475,3475,3475,3475,0
|
|
20230713,151900,18074848200,3475,3510,3515,3470,44739
|
|
20230713,151800,17918799020,3510,3515,3520,3505,21499
|
|
20230713,151700,17843244905,3520,3505,3520,3490,39481
|
|
20230713,151600,17705008665,3505,3485,3510,3475,26231
|
|
20230713,151500,17613503105,3480,3510,3515,3475,62057
|
|
20230713,151400,17396594820,3510,3525,3530,3500,113480
|
|
20230713,151300,16998591015,3530,3545,3550,3525,41924
|
|
20230713,151200,16850522775,3550,3565,3565,3535,41631
|
|
20230713,151100,16702861865,3560,3560,3565,3555,24138
|
|
20230713,151000,16616935315,3565,3560,3570,3555,5234
|
|
20230713,150900,16598304595,3555,3565,3575,3550,15952
|
|
20230713,150800,16541609520,3560,3575,3580,3560,9119
|
|
20230713,150700,16509063985,3580,3585,3585,3580,6340
|
|
20230713,150600,16486350555,3585,3595,3595,3585,11014
|
|
20230713,150500,16446807415,3595,3585,3595,3585,5941
|
|
20230713,150400,16425459445,3590,3590,3595,3590,7214
|
|
20230713,150300,16399560350,3590,3595,3595,3585,19474
|
|
20230713,150200,16329609260,3595,3575,3595,3575,10850
|
|
20230713,150100,16290693960,3575,3570,3575,3565,9393
|
|
20230713,150000,16257141890,3570,3560,3570,3555,10607
|
|
20230713,145900,16219357260,3560,3555,3560,3555,9578
|
|
20230713,145800,16185301095,3560,3565,3565,3555,2856
|
|
20230713,145700,16175132805,3565,3565,3570,3565,7780
|
|
20230713,145600,16147395570,3565,3560,3565,3560,14588
|
|
20230713,145500,16095455170,3560,3555,3560,3550,5951
|
|
20230713,145400,16074296590,3555,3550,3555,3545,9760
|
|
20230713,145300,16039627040,3550,3550,3555,3550,7067
|
|
20230713,145200,16014535825,3550,3550,3555,3545,15394
|
|
20230713,145100,15959924970,3550,3555,3555,3545,13387
|
|
20230713,145000,15912403465,3550,3550,3555,3545,6553
|
|
20230713,144900,15889145315,3550,3550,3555,3550,25550
|
|
20230713,144800,15798441970,3550,3555,3560,3550,9622
|
|
20230713,144700,15764265120,3555,3555,3560,3555,5516
|
|
20230713,144600,15744647165,3550,3555,3560,3550,18226
|
|
20230713,144500,15679873200,3555,3560,3565,3555,9588
|
|
20230713,144400,15645744245,3560,3555,3560,3555,5285
|
|
20230713,144300,15626941145,3555,3560,3560,3555,3436
|
|
20230713,144200,15614709010,3555,3560,3565,3555,10503
|
|
20230713,144100,15577318035,3560,3570,3570,3560,4841
|
|
20230713,144000,15560079365,3570,3560,3570,3555,2445
|
|
20230713,143900,15551368730,3560,3555,3565,3555,7258
|
|
20230713,143800,15525505965,3555,3545,3555,3545,8043
|
|
20230713,143700,15496966255,3540,3555,3555,3540,18866
|
|
20230713,143600,15430026130,3550,3560,3565,3550,11192
|
|
20230713,143500,15390225300,3560,3560,3565,3555,6451
|
|
20230713,143400,15367281530,3555,3565,3570,3555,8595
|
|
20230713,143300,15336675065,3565,3570,3575,3560,6577
|
|
20230713,143200,15313220330,3575,3570,3580,3565,9524
|
|
20230713,143100,15279204015,3570,3580,3580,3570,9370
|
|
20230713,143000,15245698920,3580,3580,3585,3580,7659
|
|
20230713,142900,15218277900,3580,3585,3595,3580,800
|
|
20230713,142800,15215409370,3585,3595,3600,3585,7760
|
|
20230713,142700,15187547625,3600,3600,3600,3595,5364
|
|
20230713,142600,15168239075,3600,3600,3600,3590,5444
|
|
20230713,142500,15148670570,3600,3605,3605,3600,4667
|
|
20230713,142400,15131849835,3600,3605,3610,3600,8201
|
|
20230713,142300,15102318460,3605,3600,3610,3600,5328
|
|
20230713,142200,15083110785,3605,3615,3615,3605,3755
|
|
20230713,142100,15069556870,3615,3610,3620,3610,16553
|
|
20230713,142000,15009762870,3610,3590,3610,3590,51617
|
|
20230713,141900,14824226405,3585,3585,3590,3585,1472
|
|
20230713,141800,14818949280,3585,3580,3585,3580,3952
|
|
20230713,141700,14804787360,3585,3585,3585,3580,315
|
|
20230713,141600,14803659055,3580,3585,3590,3580,6161
|
|
20230713,141500,14781561095,3590,3590,3590,3585,2402
|
|
20230713,141400,14772947835,3590,3580,3590,3580,11587
|
|
20230713,141300,14731447140,3580,3570,3580,3570,1561
|
|
20230713,141200,14725868690,3575,3570,3575,3565,3477
|
|
20230713,141100,14713454855,3565,3565,3580,3560,6899
|
|
20230713,141000,14688857830,3565,3570,3580,3565,7350
|
|
20230713,140900,14662625985,3570,3585,3585,3570,768
|
|
20230713,140800,14659881140,3585,3585,3585,3575,5226
|
|
20230713,140700,14641192545,3585,3585,3585,3565,11687
|
|
20230713,140600,14599435855,3580,3585,3590,3580,10561
|
|
20230713,140500,14561577965,3585,3590,3590,3585,5023
|
|
20230713,140400,14543547560,3590,3595,3595,3585,18338
|
|
20230713,140300,14477737660,3595,3590,3595,3590,3534
|
|
20230713,140200,14465050315,3595,3585,3595,3585,6805
|
|
20230713,140100,14440600645,3585,3590,3590,3585,5628
|
|
20230713,140000,14420416395,3590,3590,3590,3585,3809
|
|
20230713,135900,14406742150,3590,3585,3590,3585,1354
|
|
20230713,135800,14401884560,3580,3575,3580,3570,6264
|
|
20230713,135700,14379464030,3580,3590,3590,3580,1882
|
|
20230713,135600,14372724605,3590,3550,3590,3545,53094
|
|
20230713,135500,14183750800,3550,3545,3550,3545,6144
|
|
20230713,135400,14161969565,3545,3550,3550,3540,13748
|
|
20230713,135300,14113250330,3550,3550,3550,3545,8005
|
|
20230713,135200,14084850700,3545,3545,3550,3545,11415
|
|
20230713,135100,14044372160,3550,3550,3550,3545,10200
|
|
20230713,135000,14008211350,3550,3545,3550,3545,11077
|
|
20230713,134900,13968927685,3545,3550,3550,3545,8810
|
|
20230713,134800,13937691350,3550,3555,3560,3550,9664
|
|
20230713,134700,13903366080,3555,3555,3560,3555,1798
|
|
20230713,134600,13896974180,3550,3545,3555,3545,4971
|
|
20230713,134500,13879335395,3545,3550,3555,3545,9206
|
|
20230713,134400,13846651215,3550,3560,3560,3545,15860
|
|
20230713,134300,13790354075,3565,3565,3565,3550,13221
|
|
20230713,134200,13743340960,3565,3560,3565,3560,3956
|
|
20230713,134100,13729245070,3560,3560,3570,3560,4559
|
|
20230713,134000,13713013220,3560,3575,3580,3555,8474
|
|
20230713,133900,13682809315,3575,3565,3590,3565,11384
|
|
20230713,133800,13642135070,3565,3560,3565,3555,17535
|
|
20230713,133700,13579713215,3560,3555,3560,3555,9316
|
|
20230713,133600,13546562715,3555,3555,3560,3555,2542
|
|
20230713,133500,13537524700,3555,3560,3570,3555,9064
|
|
20230713,133400,13505272140,3560,3570,3575,3555,17156
|
|
20230713,133300,13444187485,3580,3580,3580,3570,3504
|
|
20230713,133200,13431659295,3575,3585,3595,3575,7554
|
|
20230713,133100,13404579700,3585,3555,3585,3555,23613
|
|
20230713,133000,13320311165,3560,3550,3560,3545,15497
|
|
20230713,132900,13265302045,3545,3565,3570,3545,60532
|
|
20230713,132800,13050247535,3565,3570,3570,3565,3834
|
|
20230713,132700,13036566425,3570,3575,3580,3570,7771
|
|
20230713,132600,13008804895,3570,3575,3580,3570,7983
|
|
20230713,132500,12980263065,3575,3580,3585,3575,6064
|
|
20230713,132400,12958559855,3580,3570,3590,3565,21028
|
|
20230713,132300,12883480285,3570,3585,3590,3570,46040
|
|
20230713,132200,12718774695,3585,3585,3590,3580,7713
|
|
20230713,132100,12691123545,3590,3590,3595,3585,10728
|
|
20230713,132000,12652626685,3595,3590,3595,3590,12368
|
|
20230713,131900,12608218765,3595,3595,3600,3595,11409
|
|
20230713,131800,12567199120,3595,3605,3605,3595,2193
|
|
20230713,131700,12559314700,3605,3610,3610,3600,12594
|
|
20230713,131600,12513960555,3605,3610,3610,3605,7821
|
|
20230713,131500,12485741295,3605,3610,3610,3605,3135
|
|
20230713,131400,12474427280,3610,3605,3610,3605,4448
|
|
20230713,131300,12458391005,3610,3610,3610,3605,5648
|
|
20230713,131200,12438024335,3610,3605,3610,3605,1834
|
|
20230713,131100,12431406995,3605,3610,3610,3605,4528
|
|
20230713,131000,12415083195,3610,3605,3610,3605,1920
|
|
20230713,130900,12408156175,3605,3605,3610,3605,3501
|
|
20230713,130800,12395533920,3610,3610,3610,3610,1592
|
|
20230713,130700,12389786800,3610,3615,3615,3610,3147
|
|
20230713,130600,12378422910,3615,3620,3620,3615,612
|
|
20230713,130500,12376210430,3610,3610,3610,3605,9006
|
|
20230713,130400,12343735720,3610,3610,3610,3605,1205
|
|
20230713,130300,12339391130,3605,3620,3620,3605,9947
|
|
20230713,130200,12303493570,3625,3620,3625,3615,5557
|
|
20230713,130100,12283377640,3620,3615,3625,3615,1437
|
|
20230713,130000,12278175705,3620,3625,3625,3620,1419
|
|
20230713,125900,12273037165,3625,3625,3625,3620,1153
|
|
20230713,125800,12268862105,3620,3620,3630,3620,2579
|
|
20230713,125700,12259524710,3620,3625,3625,3620,715
|
|
20230713,125600,12256935610,3620,3620,3620,3620,1635
|
|
20230713,125500,12251016910,3620,3630,3635,3620,5513
|
|
20230713,125400,12231021635,3630,3630,3630,3625,99
|
|
20230713,125300,12230662310,3630,3630,3630,3625,3741
|
|
20230713,125200,12217097375,3630,3630,3630,3625,482
|
|
20230713,125100,12215348015,3625,3620,3625,3620,218
|
|
20230713,125000,12214557905,3620,3620,3620,3615,258
|
|
20230713,124900,12213623955,3615,3615,3620,3615,349
|
|
20230713,124800,12212361145,3625,3625,3625,3620,2776
|
|
20230713,124700,12202311085,3625,3620,3625,3605,9912
|
|
20230713,124600,12166538745,3620,3620,3625,3615,1750
|
|
20230713,124500,12160203500,3625,3635,3635,3625,1029
|
|
20230713,124400,12156470155,3635,3650,3650,3635,15152
|
|
20230713,124300,12101268205,3650,3650,3655,3645,3190
|
|
20230713,124200,12089626295,3645,3655,3660,3645,11990
|
|
20230713,124100,12045778465,3655,3635,3655,3630,14415
|
|
20230713,124000,11993276855,3635,3615,3635,3615,330
|
|
20230713,123900,11992079300,3620,3615,3620,3610,1166
|
|
20230713,123800,11987864115,3615,3610,3615,3605,6015
|
|
20230713,123700,11966150440,3605,3605,3605,3600,4014
|
|
20230713,123600,11951685650,3605,3595,3605,3595,2685
|
|
20230713,123500,11942007775,3595,3595,3605,3595,19345
|
|
20230713,123400,11872397570,3595,3595,3600,3590,10160
|
|
20230713,123300,11835851060,3595,3605,3605,3595,4536
|
|
20230713,123200,11819539140,3600,3595,3600,3590,6939
|
|
20230713,123100,11794583255,3595,3595,3600,3580,1812
|
|
20230713,123000,11788082695,3580,3595,3595,3580,7390
|
|
20230713,122900,11761561830,3590,3595,3595,3590,10670
|
|
20230713,122800,11723243400,3595,3600,3600,3595,5123
|
|
20230713,122700,11704825435,3595,3605,3605,3595,6190
|
|
20230713,122600,11682552880,3605,3600,3605,3595,2163
|
|
20230713,122500,11674765140,3600,3620,3620,3595,24456
|
|
20230713,122400,11586583245,3620,3615,3635,3615,5314
|
|
20230713,122300,11567366495,3615,3630,3640,3615,17037
|
|
20230713,122200,11505602195,3635,3635,3635,3635,12520
|
|
20230713,122100,11460091995,3640,3640,3640,3635,142
|
|
20230713,122000,11459575260,3635,3640,3640,3635,3136
|
|
20230713,121900,11448162545,3640,3645,3645,3640,494
|
|
20230713,121800,11446364210,3640,3640,3645,3640,6268
|
|
20230713,121700,11423548640,3645,3650,3650,3645,3787
|
|
20230713,121600,11409744970,3645,3650,3650,3645,915
|
|
20230713,121500,11406409720,3650,3650,3650,3650,133
|
|
20230713,121400,11405924270,3650,3650,3650,3635,4555
|
|
20230713,121300,11389334745,3650,3650,3650,3645,586
|
|
20230713,121200,11387198345,3650,3650,3655,3650,2236
|
|
20230713,121100,11379036770,3650,3645,3655,3645,2920
|
|
20230713,121000,11368377025,3645,3640,3645,3640,1017
|
|
20230713,120900,11364671560,3640,3645,3645,3635,5618
|
|
20230713,120800,11344227125,3645,3645,3655,3645,4718
|
|
20230713,120700,11327028930,3640,3635,3640,3630,2842
|
|
20230713,120600,11316695180,3635,3640,3640,3635,494
|
|
20230713,120500,11314897620,3645,3645,3655,3640,1611
|
|
20230713,120400,11309027120,3645,3640,3645,3635,1353
|
|
20230713,120300,11304096350,3640,3635,3640,3630,1151
|
|
20230713,120200,11299911270,3635,3635,3640,3635,2033
|
|
20230713,120100,11292521260,3640,3640,3640,3635,780
|
|
20230713,120000,11289685400,3630,3640,3640,3630,3083
|
|
20230713,115900,11278482400,3640,3635,3640,3630,4517
|
|
20230713,115800,11262073890,3635,3650,3650,3635,11912
|
|
20230713,115700,11218715635,3650,3650,3650,3650,2164
|
|
20230713,115600,11210817035,3650,3645,3650,3645,1811
|
|
20230713,115500,11204214660,3645,3650,3650,3645,149
|
|
20230713,115400,11203671540,3645,3650,3650,3645,2656
|
|
20230713,115300,11193984105,3645,3655,3655,3645,14856
|
|
20230713,115200,11139752690,3655,3665,3670,3655,6708
|
|
20230713,115100,11115197595,3665,3660,3665,3660,1983
|
|
20230713,115000,11107934335,3660,3655,3665,3655,3381
|
|
20230713,114900,11095553305,3660,3650,3665,3650,2226
|
|
20230713,114800,11087410090,3650,3640,3650,3640,1601
|
|
20230713,114700,11081578240,3640,3660,3660,3640,5018
|
|
20230713,114600,11063259675,3655,3650,3655,3650,3504
|
|
20230713,114500,11050468035,3650,3655,3665,3650,4720
|
|
20230713,114400,11033205040,3660,3655,3660,3640,3007
|
|
20230713,114300,11022220405,3650,3630,3660,3630,11421
|
|
20230713,114200,10980622290,3635,3630,3635,3630,9534
|
|
20230713,114100,10946009815,3630,3630,3630,3625,1871
|
|
20230713,114000,10939219640,3635,3625,3635,3625,2371
|
|
20230713,113900,10930615670,3620,3620,3620,3620,1255
|
|
20230713,113800,10926072570,3615,3615,3615,3615,3988
|
|
20230713,113700,10911655950,3615,3615,3615,3610,1089
|
|
20230713,113600,10907724215,3615,3610,3615,3610,909
|
|
20230713,113500,10904440430,3610,3610,3615,3610,1930
|
|
20230713,113400,10897471375,3610,3610,3615,3610,685
|
|
20230713,113300,10894997275,3610,3610,3615,3610,3195
|
|
20230713,113200,10883462715,3610,3605,3615,3605,1665
|
|
20230713,113100,10877453110,3610,3620,3625,3610,4242
|
|
20230713,113000,10862114490,3620,3615,3625,3615,3299
|
|
20230713,112900,10850188335,3615,3620,3625,3615,2930
|
|
20230713,112800,10839587810,3620,3630,3630,3620,3756
|
|
20230713,112700,10825977920,3635,3620,3635,3615,797
|
|
20230713,112600,10823091295,3615,3615,3620,3610,495
|
|
20230713,112500,10821303005,3615,3630,3630,3615,7615
|
|
20230713,112400,10793718665,3630,3650,3670,3625,8349
|
|
20230713,112300,10763316650,3650,3595,3650,3595,59262
|
|
20230713,112200,10549832515,3590,3580,3590,3575,15402
|
|
20230713,112100,10494639165,3580,3585,3585,3570,24550
|
|
20230713,112000,10406867995,3585,3590,3590,3580,12358
|
|
20230713,111900,10362591635,3590,3590,3595,3585,13528
|
|
20230713,111800,10313997630,3590,3580,3590,3575,7525
|
|
20230713,111700,10287030495,3575,3585,3590,3575,15761
|
|
20230713,111600,10230617580,3585,3610,3610,3585,86279
|
|
20230713,111500,9920220785,3610,3610,3610,3605,4690
|
|
20230713,111400,9903297265,3610,3610,3615,3605,22746
|
|
20230713,111300,9821226500,3615,3625,3630,3615,13454
|
|
20230713,111200,9772562545,3620,3630,3630,3620,2630
|
|
20230713,111100,9763035585,3630,3620,3630,3615,7418
|
|
20230713,111000,9736157785,3620,3615,3620,3615,1623
|
|
20230713,110900,9730284090,3620,3620,3620,3615,5863
|
|
20230713,110800,9709081790,3620,3630,3630,3615,12916
|
|
20230713,110700,9662287520,3625,3625,3630,3625,1464
|
|
20230713,110600,9656976125,3625,3630,3630,3620,4177
|
|
20230713,110500,9641839890,3630,3620,3630,3615,4904
|
|
20230713,110400,9624099035,3625,3625,3625,3615,6054
|
|
20230713,110300,9602185730,3625,3615,3625,3610,3096
|
|
20230713,110200,9590990985,3615,3625,3630,3615,7303
|
|
20230713,110100,9564526175,3630,3630,3635,3625,6125
|
|
20230713,110000,9542298390,3640,3640,3645,3635,6080
|
|
20230713,105900,9520185115,3640,3640,3650,3640,3742
|
|
20230713,105800,9506554810,3640,3645,3645,3640,3083
|
|
20230713,105700,9495332005,3645,3645,3645,3640,1556
|
|
20230713,105600,9489661870,3645,3645,3645,3640,6900
|
|
20230713,105500,9464545075,3645,3645,3650,3640,659
|
|
20230713,105400,9462142995,3650,3645,3650,3640,5825
|
|
20230713,105300,9440931495,3640,3650,3660,3640,970
|
|
20230713,105200,9437390430,3655,3655,3660,3645,8402
|
|
20230713,105100,9406698000,3655,3635,3655,3635,4880
|
|
20230713,105000,9388894025,3635,3630,3635,3630,1752
|
|
20230713,104900,9382532585,3630,3635,3635,3630,3672
|
|
20230713,104800,9369186975,3635,3635,3635,3630,10694
|
|
20230713,104700,9330335280,3630,3635,3635,3620,9592
|
|
20230713,104600,9295584060,3635,3620,3635,3620,1805
|
|
20230713,104500,9289032055,3620,3615,3630,3610,6374
|
|
20230713,104400,9265989370,3610,3620,3620,3610,15757
|
|
20230713,104300,9209000065,3620,3620,3625,3615,7776
|
|
20230713,104200,9180845205,3620,3640,3640,3620,21918
|
|
20230713,104100,9101358005,3640,3635,3640,3630,7694
|
|
20230713,104000,9073387980,3640,3645,3645,3640,8495
|
|
20230713,103900,9042459720,3640,3655,3655,3640,7951
|
|
20230713,103800,9013479650,3655,3660,3660,3650,4036
|
|
20230713,103700,8998744475,3670,3655,3670,3650,352
|
|
20230713,103600,8997458930,3655,3660,3670,3650,8257
|
|
20230713,103500,8967250990,3660,3665,3670,3660,13184
|
|
20230713,103400,8918952115,3665,3665,3665,3655,1189
|
|
20230713,103300,8914603605,3655,3660,3665,3655,4435
|
|
20230713,103200,8898377820,3660,3655,3665,3650,2623
|
|
20230713,103100,8888784460,3655,3660,3675,3645,16029
|
|
20230713,103000,8830209240,3665,3665,3675,3665,5549
|
|
20230713,102900,8809837905,3670,3655,3670,3655,4062
|
|
20230713,102800,8794967145,3660,3650,3660,3645,4073
|
|
20230713,102700,8780082945,3660,3640,3660,3635,5336
|
|
20230713,102600,8760622675,3640,3640,3645,3640,5841
|
|
20230713,102500,8739361185,3640,3650,3650,3635,21202
|
|
20230713,102400,8662017810,3650,3675,3675,3650,18864
|
|
20230713,102300,8593002865,3675,3690,3695,3670,18294
|
|
20230713,102200,8525708950,3690,3695,3695,3685,4113
|
|
20230713,102100,8510544270,3695,3695,3695,3695,1888
|
|
20230713,102000,8503568110,3695,3705,3710,3690,2445
|
|
20230713,101900,8494520785,3705,3685,3710,3685,6221
|
|
20230713,101800,8471524085,3685,3685,3685,3680,3030
|
|
20230713,101700,8460360145,3685,3685,3690,3685,5818
|
|
20230713,101600,8438915455,3685,3700,3700,3685,15489
|
|
20230713,101500,8381766505,3700,3705,3710,3695,11753
|
|
20230713,101400,8338282365,3710,3705,3715,3705,3813
|
|
20230713,101300,8324134040,3710,3715,3720,3710,4438
|
|
20230713,101200,8307661940,3715,3700,3715,3690,2487
|
|
20230713,101100,8298448015,3690,3690,3700,3690,727
|
|
20230713,101000,8295760480,3690,3685,3700,3685,5315
|
|
20230713,100900,8276130905,3685,3685,3685,3675,3121
|
|
20230713,100800,8264637690,3685,3680,3685,3680,3109
|
|
20230713,100700,8253195920,3670,3680,3680,3670,3654
|
|
20230713,100600,8239771045,3680,3685,3685,3675,13409
|
|
20230713,100500,8190450645,3680,3685,3685,3680,6613
|
|
20230713,100400,8166088000,3685,3690,3695,3680,8605
|
|
20230713,100300,8134366800,3695,3700,3705,3690,10118
|
|
20230713,100200,8096980410,3705,3700,3710,3700,3632
|
|
20230713,100100,8083538305,3700,3715,3720,3700,9276
|
|
20230713,100000,8049136555,3715,3695,3715,3690,4543
|
|
20230713,095900,8032301880,3690,3690,3700,3680,10362
|
|
20230713,095800,7994140450,3690,3730,3730,3690,38263
|
|
20230713,095700,7852186860,3735,3740,3745,3725,14984
|
|
20230713,095600,7796238150,3745,3730,3745,3725,2646
|
|
20230713,095500,7786359345,3725,3720,3730,3720,11698
|
|
20230713,095400,7742825005,3720,3725,3730,3715,7267
|
|
20230713,095300,7715778405,3730,3745,3750,3730,4023
|
|
20230713,095200,7700733910,3745,3725,3750,3720,2693
|
|
20230713,095100,7690682410,3725,3765,3765,3715,16305
|
|
20230713,095000,7629923975,3740,3750,3770,3730,7729
|
|
20230713,094900,7600999950,3750,3775,3785,3750,9969
|
|
20230713,094800,7563499365,3775,3795,3795,3765,16379
|
|
20230713,094700,7501590180,3805,3815,3830,3790,43340
|
|
20230713,094600,7336393320,3820,3795,3830,3795,24300
|
|
20230713,094500,7243767005,3795,3785,3805,3785,13830
|
|
20230713,094400,7191297300,3785,3790,3790,3775,8171
|
|
20230713,094300,7160408255,3790,3775,3795,3775,23766
|
|
20230713,094200,7070381100,3765,3740,3770,3740,16515
|
|
20230713,094100,7008349650,3730,3715,3735,3715,15855
|
|
20230713,094000,6949230170,3715,3730,3735,3690,22408
|
|
20230713,093900,6866057760,3730,3745,3755,3725,14701
|
|
20230713,093800,6811056015,3755,3765,3765,3740,13415
|
|
20230713,093700,6760745290,3765,3715,3770,3715,50479
|
|
20230713,093600,6571724980,3715,3710,3720,3700,16790
|
|
20230713,093500,6509365390,3710,3720,3720,3695,15272
|
|
20230713,093400,6452768660,3705,3665,3725,3665,45432
|
|
20230713,093300,6284841185,3665,3610,3665,3610,32266
|
|
20230713,093200,6167669330,3615,3610,3615,3600,32174
|
|
20230713,093100,6051583315,3610,3590,3610,3585,30883
|
|
20230713,093000,5940644405,3585,3565,3595,3560,67558
|
|
20230713,092900,5699388640,3565,3595,3600,3565,29447
|
|
20230713,092800,5594147200,3575,3600,3620,3575,45041
|
|
20230713,092700,5432271120,3600,3610,3610,3570,121179
|
|
20230713,092600,4996916190,3615,3635,3640,3610,61911
|
|
20230713,092500,4772847350,3630,3655,3665,3630,20433
|
|
20230713,092400,4698520360,3650,3675,3680,3650,11701
|
|
20230713,092300,4655697490,3675,3685,3685,3665,14077
|
|
20230713,092200,4603913285,3685,3645,3685,3630,12694
|
|
20230713,092100,4557379680,3630,3635,3660,3620,72406
|
|
20230713,092000,4293991170,3645,3665,3670,3625,56600
|
|
20230713,091900,4087647655,3665,3665,3685,3655,26501
|
|
20230713,091800,3990621120,3660,3700,3700,3655,52441
|
|
20230713,091700,3797728960,3695,3695,3700,3690,34284
|
|
20230713,091600,3671043335,3695,3700,3710,3695,24887
|
|
20230713,091500,3578917260,3705,3715,3715,3700,31261
|
|
20230713,091400,3463144045,3710,3710,3725,3710,15028
|
|
20230713,091300,3407246860,3720,3735,3745,3705,14782
|
|
20230713,091200,3352241770,3735,3710,3735,3705,15095
|
|
20230713,091100,3296088975,3710,3725,3730,3680,59752
|
|
20230713,091000,3075282180,3735,3740,3765,3705,28618
|
|
20230713,090900,2968203930,3730,3695,3730,3690,32432
|
|
20230713,090800,2847951765,3695,3690,3720,3685,14815
|
|
20230713,090700,2793110795,3690,3690,3700,3670,38620
|
|
20230713,090600,2650761525,3695,3715,3750,3680,21045
|
|
20230713,090500,2572677045,3715,3595,3765,3585,134400
|
|
20230713,090400,2085537990,3600,3740,3740,3600,89356
|
|
20230713,090300,1758965280,3735,3760,3775,3730,76801
|
|
20230713,090200,1470535345,3775,3785,3805,3740,67100
|
|
20230713,090100,1217913270,3720,3720,3800,3510,159758
|
|
20230713,090000,640070080,3720,3850,3875,3720,165736
|