603 lines
31 KiB
CSV
603 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,190000,22931084145,3715,3715,3715,3715,34245
|
|
20230714,185900,22931084145,3715,3715,3715,3715,0
|
|
20230714,185800,22931084145,3715,3715,3715,3715,0
|
|
20230714,185700,22931084145,3715,3715,3715,3715,0
|
|
20230714,185600,22931084145,3715,3715,3715,3715,0
|
|
20230714,185500,22931084145,3715,3715,3715,3715,0
|
|
20230714,185400,22931084145,3715,3715,3715,3715,0
|
|
20230714,185300,22931084145,3715,3715,3715,3715,0
|
|
20230714,185200,22931084145,3715,3715,3715,3715,0
|
|
20230714,185100,22931084145,3715,3715,3715,3715,0
|
|
20230714,185000,22931084145,3715,3715,3715,3715,0
|
|
20230714,184900,22931084145,3715,3715,3715,3715,0
|
|
20230714,184800,22931084145,3715,3715,3715,3715,0
|
|
20230714,184700,22931084145,3715,3715,3715,3715,0
|
|
20230714,184600,22931084145,3715,3715,3715,3715,0
|
|
20230714,184500,22931084145,3715,3715,3715,3715,0
|
|
20230714,184400,22931084145,3715,3715,3715,3715,0
|
|
20230714,184300,22931084145,3715,3715,3715,3715,0
|
|
20230714,184200,22931084145,3715,3715,3715,3715,0
|
|
20230714,184100,22931084145,3715,3715,3715,3715,0
|
|
20230714,184000,22931084145,3715,3715,3715,3715,0
|
|
20230714,183900,22931084145,3715,3715,3715,3715,0
|
|
20230714,183800,22931084145,3715,3715,3715,3715,0
|
|
20230714,183700,22931084145,3715,3715,3715,3715,0
|
|
20230714,183600,22931084145,3715,3715,3715,3715,0
|
|
20230714,183500,22931084145,3715,3715,3715,3715,0
|
|
20230714,183400,22931084145,3715,3715,3715,3715,0
|
|
20230714,183300,22931084145,3715,3715,3715,3715,0
|
|
20230714,183200,22931084145,3715,3715,3715,3715,0
|
|
20230714,183100,22931084145,3715,3715,3715,3715,0
|
|
20230714,183000,22931084145,3715,3715,3715,3715,34245
|
|
20230714,182900,22931084145,3715,3715,3715,3715,0
|
|
20230714,182800,22931084145,3715,3715,3715,3715,0
|
|
20230714,182700,22931084145,3715,3715,3715,3715,0
|
|
20230714,182600,22931084145,3715,3715,3715,3715,0
|
|
20230714,182500,22931084145,3715,3715,3715,3715,0
|
|
20230714,182400,22931084145,3715,3715,3715,3715,0
|
|
20230714,182300,22931084145,3715,3715,3715,3715,0
|
|
20230714,182200,22931084145,3715,3715,3715,3715,0
|
|
20230714,182100,22931084145,3715,3715,3715,3715,0
|
|
20230714,182000,22931084145,3715,3715,3715,3715,0
|
|
20230714,181900,22931084145,3715,3715,3715,3715,0
|
|
20230714,181800,22931084145,3715,3715,3715,3715,0
|
|
20230714,181700,22931084145,3715,3715,3715,3715,0
|
|
20230714,181600,22931084145,3715,3715,3715,3715,0
|
|
20230714,181500,22931084145,3715,3715,3715,3715,0
|
|
20230714,181400,22931084145,3715,3715,3715,3715,0
|
|
20230714,181300,22931084145,3715,3715,3715,3715,0
|
|
20230714,181200,22931084145,3715,3715,3715,3715,0
|
|
20230714,181100,22931084145,3715,3715,3715,3715,0
|
|
20230714,181000,22931084145,3715,3715,3715,3715,0
|
|
20230714,180900,22931084145,3715,3715,3715,3715,0
|
|
20230714,180800,22931084145,3715,3715,3715,3715,0
|
|
20230714,180700,22931084145,3715,3715,3715,3715,0
|
|
20230714,180600,22931084145,3715,3715,3715,3715,0
|
|
20230714,180500,22931084145,3715,3715,3715,3715,0
|
|
20230714,180400,22931084145,3715,3715,3715,3715,0
|
|
20230714,180300,22931084145,3715,3715,3715,3715,0
|
|
20230714,180200,22931084145,3715,3715,3715,3715,0
|
|
20230714,180100,22931084145,3715,3715,3715,3715,0
|
|
20230714,180000,22931084145,3715,3715,3715,3715,34245
|
|
20230714,175900,22931084145,3715,3715,3715,3715,0
|
|
20230714,175800,22931084145,3715,3715,3715,3715,0
|
|
20230714,175700,22931084145,3715,3715,3715,3715,0
|
|
20230714,175600,22931084145,3715,3715,3715,3715,0
|
|
20230714,175500,22931084145,3715,3715,3715,3715,0
|
|
20230714,175400,22931084145,3715,3715,3715,3715,0
|
|
20230714,175300,22931084145,3715,3715,3715,3715,0
|
|
20230714,175200,22931084145,3715,3715,3715,3715,0
|
|
20230714,175100,22931084145,3715,3715,3715,3715,0
|
|
20230714,175000,22931084145,3715,3715,3715,3715,0
|
|
20230714,174900,22931084145,3715,3715,3715,3715,0
|
|
20230714,174800,22931084145,3715,3715,3715,3715,0
|
|
20230714,174700,22931084145,3715,3715,3715,3715,0
|
|
20230714,174600,22931084145,3715,3715,3715,3715,0
|
|
20230714,174500,22931084145,3715,3715,3715,3715,0
|
|
20230714,174400,22931084145,3715,3715,3715,3715,0
|
|
20230714,174300,22931084145,3715,3715,3715,3715,0
|
|
20230714,174200,22931084145,3715,3715,3715,3715,0
|
|
20230714,174100,22931084145,3715,3715,3715,3715,0
|
|
20230714,174000,22931084145,3715,3715,3715,3715,0
|
|
20230714,173900,22931084145,3715,3715,3715,3715,0
|
|
20230714,173800,22931084145,3715,3715,3715,3715,0
|
|
20230714,173700,22931084145,3715,3715,3715,3715,0
|
|
20230714,173600,22931084145,3715,3715,3715,3715,0
|
|
20230714,173500,22931084145,3715,3715,3715,3715,0
|
|
20230714,173400,22931084145,3715,3715,3715,3715,0
|
|
20230714,173300,22931084145,3715,3715,3715,3715,0
|
|
20230714,173200,22931084145,3715,3715,3715,3715,0
|
|
20230714,173100,22931084145,3715,3715,3715,3715,0
|
|
20230714,173000,22931084145,3715,3715,3715,3715,34245
|
|
20230714,172900,22931084145,3715,3715,3715,3715,0
|
|
20230714,172800,22931084145,3715,3715,3715,3715,0
|
|
20230714,172700,22931084145,3715,3715,3715,3715,0
|
|
20230714,172600,22931084145,3715,3715,3715,3715,0
|
|
20230714,172500,22931084145,3715,3715,3715,3715,0
|
|
20230714,172400,22931084145,3715,3715,3715,3715,0
|
|
20230714,172300,22931084145,3715,3715,3715,3715,0
|
|
20230714,172200,22931084145,3715,3715,3715,3715,0
|
|
20230714,172100,22931084145,3715,3715,3715,3715,0
|
|
20230714,172000,22931084145,3715,3715,3715,3715,0
|
|
20230714,171900,22931084145,3715,3715,3715,3715,0
|
|
20230714,171800,22931084145,3715,3715,3715,3715,0
|
|
20230714,171700,22931084145,3715,3715,3715,3715,0
|
|
20230714,171600,22931084145,3715,3715,3715,3715,0
|
|
20230714,171500,22931084145,3715,3715,3715,3715,0
|
|
20230714,171400,22931084145,3715,3715,3715,3715,0
|
|
20230714,171300,22931084145,3715,3715,3715,3715,0
|
|
20230714,171200,22931084145,3715,3715,3715,3715,0
|
|
20230714,171100,22931084145,3715,3715,3715,3715,0
|
|
20230714,171000,22931084145,3715,3715,3715,3715,0
|
|
20230714,170900,22931084145,3715,3715,3715,3715,0
|
|
20230714,170800,22931084145,3715,3715,3715,3715,0
|
|
20230714,170700,22931084145,3715,3715,3715,3715,0
|
|
20230714,170600,22931084145,3715,3715,3715,3715,0
|
|
20230714,170500,22931084145,3715,3715,3715,3715,0
|
|
20230714,170400,22931084145,3715,3715,3715,3715,0
|
|
20230714,170300,22931084145,3715,3715,3715,3715,0
|
|
20230714,170200,22931084145,3715,3715,3715,3715,0
|
|
20230714,170100,22931084145,3715,3715,3715,3715,0
|
|
20230714,170000,22931084145,3715,3715,3715,3715,34245
|
|
20230714,165900,22931084145,3715,3715,3715,3715,0
|
|
20230714,165800,22931084145,3715,3715,3715,3715,0
|
|
20230714,165700,22931084145,3715,3715,3715,3715,0
|
|
20230714,165600,22931084145,3715,3715,3715,3715,0
|
|
20230714,165500,22931084145,3715,3715,3715,3715,0
|
|
20230714,165400,22931084145,3715,3715,3715,3715,0
|
|
20230714,165300,22931084145,3715,3715,3715,3715,0
|
|
20230714,165200,22931084145,3715,3715,3715,3715,0
|
|
20230714,165100,22931084145,3715,3715,3715,3715,0
|
|
20230714,165000,22931084145,3715,3715,3715,3715,0
|
|
20230714,164900,22931084145,3715,3715,3715,3715,0
|
|
20230714,164800,22931084145,3715,3715,3715,3715,0
|
|
20230714,164700,22931084145,3715,3715,3715,3715,0
|
|
20230714,164600,22931084145,3715,3715,3715,3715,0
|
|
20230714,164500,22931084145,3715,3715,3715,3715,0
|
|
20230714,164400,22931084145,3715,3715,3715,3715,0
|
|
20230714,164300,22931084145,3715,3715,3715,3715,0
|
|
20230714,164200,22931084145,3715,3715,3715,3715,0
|
|
20230714,164100,22931084145,3715,3715,3715,3715,0
|
|
20230714,164000,22931084145,3715,3715,3715,3715,0
|
|
20230714,163900,22931084145,3715,3715,3715,3715,0
|
|
20230714,163800,22931084145,3715,3715,3715,3715,0
|
|
20230714,163700,22931084145,3715,3715,3715,3715,0
|
|
20230714,163600,22931084145,3715,3715,3715,3715,0
|
|
20230714,163500,22931084145,3715,3715,3715,3715,0
|
|
20230714,163400,22931084145,3715,3715,3715,3715,0
|
|
20230714,163300,22931084145,3715,3715,3715,3715,0
|
|
20230714,163200,22931084145,3715,3715,3715,3715,0
|
|
20230714,163100,22931084145,3715,3715,3715,3715,0
|
|
20230714,163000,22931084145,3715,3715,3715,3715,34245
|
|
20230714,162900,22931084145,3715,3715,3715,3715,0
|
|
20230714,162800,22931084145,3715,3715,3715,3715,0
|
|
20230714,162700,22931084145,3715,3715,3715,3715,0
|
|
20230714,162600,22931084145,3715,3715,3715,3715,0
|
|
20230714,162500,22931084145,3715,3715,3715,3715,0
|
|
20230714,162400,22931084145,3715,3715,3715,3715,0
|
|
20230714,162300,22931084145,3715,3715,3715,3715,0
|
|
20230714,162200,22931084145,3715,3715,3715,3715,0
|
|
20230714,162100,22931084145,3715,3715,3715,3715,0
|
|
20230714,162000,22931084145,3715,3715,3715,3715,0
|
|
20230714,161900,22931084145,3715,3715,3715,3715,0
|
|
20230714,161800,22931084145,3715,3715,3715,3715,0
|
|
20230714,161700,22931084145,3715,3715,3715,3715,0
|
|
20230714,161600,22931084145,3715,3715,3715,3715,0
|
|
20230714,161500,22931084145,3715,3715,3715,3715,0
|
|
20230714,161400,22931084145,3715,3715,3715,3715,0
|
|
20230714,161300,22931084145,3715,3715,3715,3715,0
|
|
20230714,161200,22931084145,3715,3715,3715,3715,0
|
|
20230714,161100,22931084145,3715,3715,3715,3715,0
|
|
20230714,161000,22931084145,3715,3715,3715,3715,0
|
|
20230714,160900,22931084145,3715,3715,3715,3715,0
|
|
20230714,160800,22931084145,3715,3715,3715,3715,0
|
|
20230714,160700,22931084145,3715,3715,3715,3715,0
|
|
20230714,160600,22931084145,3715,3715,3715,3715,0
|
|
20230714,160500,22931084145,3715,3715,3715,3715,0
|
|
20230714,160400,22931084145,3715,3715,3715,3715,0
|
|
20230714,160300,22931084145,3715,3715,3715,3715,0
|
|
20230714,160200,22931084145,3715,3715,3715,3715,0
|
|
20230714,160100,22931084145,3715,3715,3715,3715,0
|
|
20230714,160000,22931084145,3715,3715,3715,3715,34245
|
|
20230714,155900,22931084145,3715,3715,3715,3715,0
|
|
20230714,155800,22931084145,3715,3715,3715,3715,0
|
|
20230714,155700,22931084145,3715,3715,3715,3715,0
|
|
20230714,155600,22931084145,3715,3715,3715,3715,0
|
|
20230714,155500,22931084145,3715,3715,3715,3715,0
|
|
20230714,155400,22931084145,3715,3715,3715,3715,0
|
|
20230714,155300,22931084145,3715,3715,3715,3715,0
|
|
20230714,155200,22931084145,3715,3715,3715,3715,0
|
|
20230714,155100,22931084145,3715,3715,3715,3715,0
|
|
20230714,155000,22931084145,3715,3715,3715,3715,0
|
|
20230714,154900,22931084145,3715,3715,3715,3715,0
|
|
20230714,154800,22931084145,3715,3715,3715,3715,0
|
|
20230714,154700,22931084145,3715,3715,3715,3715,0
|
|
20230714,154600,22931084145,3715,3715,3715,3715,0
|
|
20230714,154500,22931084145,3715,3715,3715,3715,0
|
|
20230714,154400,22931084145,3715,3715,3715,3715,0
|
|
20230714,154300,22931084145,3715,3715,3715,3715,0
|
|
20230714,154200,22931084145,3715,3715,3715,3715,0
|
|
20230714,154100,22931084145,3715,3715,3715,3715,0
|
|
20230714,154000,22931084145,3715,3715,3715,3715,0
|
|
20230714,153900,22931084145,3715,3715,3715,3715,0
|
|
20230714,153800,22931084145,3715,3715,3715,3715,0
|
|
20230714,153700,22931084145,3715,3715,3715,3715,0
|
|
20230714,153600,22931084145,3715,3715,3715,3715,0
|
|
20230714,153500,22931084145,3715,3715,3715,3715,0
|
|
20230714,153400,22931084145,3715,3715,3715,3715,0
|
|
20230714,153300,22931084145,3715,3715,3715,3715,0
|
|
20230714,153200,22931084145,3715,3715,3715,3715,0
|
|
20230714,153100,22931084145,3715,3715,3715,3715,0
|
|
20230714,153000,22931084145,3715,3715,3715,3715,68490
|
|
20230714,152900,22803863970,3715,3715,3715,3715,0
|
|
20230714,152800,22803863970,3715,3715,3715,3715,0
|
|
20230714,152700,22803863970,3715,3715,3715,3715,0
|
|
20230714,152600,22803863970,3715,3715,3715,3715,0
|
|
20230714,152500,22803863970,3715,3715,3715,3715,0
|
|
20230714,152400,22803863970,3715,3715,3715,3715,0
|
|
20230714,152300,22803863970,3715,3715,3715,3715,0
|
|
20230714,152200,22803863970,3715,3715,3715,3715,0
|
|
20230714,152100,22803863970,3715,3715,3715,3715,0
|
|
20230714,152000,22803863970,3715,3715,3715,3715,0
|
|
20230714,151900,22803863970,3715,3715,3720,3705,8418
|
|
20230714,151800,22772611960,3715,3705,3715,3700,7419
|
|
20230714,151700,22745086585,3705,3710,3710,3700,20003
|
|
20230714,151600,22670994060,3710,3715,3715,3705,5627
|
|
20230714,151500,22650116325,3710,3705,3710,3705,6855
|
|
20230714,151400,22624690250,3705,3710,3710,3705,2223
|
|
20230714,151300,22616446515,3705,3710,3710,3705,897
|
|
20230714,151200,22613120650,3705,3705,3710,3700,1997
|
|
20230714,151100,22605722625,3705,3700,3705,3695,4483
|
|
20230714,151000,22589130910,3700,3700,3700,3695,2876
|
|
20230714,150900,22578490145,3695,3700,3700,3695,3906
|
|
20230714,150800,22564053440,3700,3700,3700,3695,2119
|
|
20230714,150700,22556213250,3700,3705,3705,3700,4573
|
|
20230714,150600,22539290245,3705,3710,3710,3705,3574
|
|
20230714,150500,22526048170,3710,3710,3710,3705,2826
|
|
20230714,150400,22515571210,3705,3710,3710,3705,3655
|
|
20230714,150300,22502011175,3710,3715,3715,3710,1670
|
|
20230714,150200,22495814820,3715,3710,3720,3710,6977
|
|
20230714,150100,22469919580,3705,3710,3710,3705,17384
|
|
20230714,150000,22405427730,3715,3720,3725,3710,7254
|
|
20230714,145900,22378428490,3720,3715,3720,3715,1893
|
|
20230714,145800,22371388370,3715,3705,3715,3705,3973
|
|
20230714,145700,22356650900,3710,3705,3715,3705,3885
|
|
20230714,145600,22342228715,3705,3700,3710,3700,8310
|
|
20230714,145500,22311426370,3705,3715,3715,3700,2984
|
|
20230714,145400,22300363055,3720,3730,3730,3720,868
|
|
20230714,145300,22297133795,3730,3690,3730,3690,28039
|
|
20230714,145200,22193124600,3690,3690,3690,3680,2066
|
|
20230714,145100,22185508915,3685,3695,3695,3685,7313
|
|
20230714,145000,22158541380,3690,3695,3695,3690,449
|
|
20230714,144900,22156882825,3690,3695,3695,3690,4828
|
|
20230714,144800,22139066755,3695,3690,3700,3685,3828
|
|
20230714,144700,22124927590,3685,3685,3685,3680,1688
|
|
20230714,144600,22118715605,3690,3705,3705,3690,10654
|
|
20230714,144500,22079317865,3705,3700,3705,3700,2301
|
|
20230714,144400,22070799415,3700,3700,3700,3695,5445
|
|
20230714,144300,22050653515,3705,3700,3705,3695,13517
|
|
20230714,144200,22000651785,3695,3690,3705,3690,10982
|
|
20230714,144100,21960020710,3690,3675,3700,3670,20715
|
|
20230714,144000,21883855205,3675,3670,3675,3670,1648
|
|
20230714,143900,21877804815,3670,3665,3670,3660,350
|
|
20230714,143800,21876521465,3665,3670,3675,3660,17077
|
|
20230714,143700,21813788415,3670,3650,3670,3650,4990
|
|
20230714,143600,21795533850,3650,3635,3660,3635,1843
|
|
20230714,143500,21788803155,3650,3625,3650,3620,8992
|
|
20230714,143400,21756209725,3625,3650,3650,3625,14707
|
|
20230714,143300,21702723580,3650,3650,3650,3650,3071
|
|
20230714,143200,21691514430,3650,3660,3675,3650,3157
|
|
20230714,143100,21679958485,3670,3670,3675,3660,9101
|
|
20230714,143000,21646584555,3670,3675,3675,3665,13384
|
|
20230714,142900,21597474220,3675,3675,3685,3670,227
|
|
20230714,142800,21596639745,3685,3675,3685,3670,6554
|
|
20230714,142700,21572526405,3675,3665,3675,3665,1029
|
|
20230714,142600,21568752280,3675,3670,3675,3670,1522
|
|
20230714,142500,21563166315,3670,3675,3675,3655,1029
|
|
20230714,142400,21559399145,3655,3690,3690,3640,4726
|
|
20230714,142300,21542133895,3670,3655,3690,3650,3043
|
|
20230714,142200,21531001205,3655,3660,3660,3645,6998
|
|
20230714,142100,21505475000,3660,3650,3665,3650,10322
|
|
20230714,142000,21467773610,3650,3680,3680,3650,12191
|
|
20230714,141900,21423204710,3680,3680,3680,3680,498
|
|
20230714,141800,21421372070,3680,3710,3710,3680,18792
|
|
20230714,141700,21351912750,3710,3710,3710,3705,2457
|
|
20230714,141600,21342802905,3705,3710,3710,3705,1331
|
|
20230714,141500,21337871545,3715,3710,3715,3710,6625
|
|
20230714,141400,21313291775,3710,3705,3710,3705,1605
|
|
20230714,141300,21307344570,3705,3710,3715,3705,4761
|
|
20230714,141200,21289695145,3705,3700,3710,3695,5074
|
|
20230714,141100,21270914495,3700,3695,3700,3695,2878
|
|
20230714,141000,21260270560,3695,3695,3700,3690,14866
|
|
20230714,140900,21205288770,3695,3685,3695,3680,5262
|
|
20230714,140800,21185885300,3685,3670,3690,3670,8743
|
|
20230714,140700,21153668255,3675,3665,3685,3660,3690
|
|
20230714,140600,21140118505,3685,3660,3690,3655,6306
|
|
20230714,140500,21116943875,3665,3670,3670,3650,7322
|
|
20230714,140400,21090149730,3670,3650,3670,3645,6933
|
|
20230714,140300,21064845335,3650,3650,3650,3645,11660
|
|
20230714,140200,21022331400,3650,3665,3665,3640,50007
|
|
20230714,140100,20839769085,3680,3690,3690,3665,11030
|
|
20230714,140000,20799217180,3685,3685,3690,3680,2139
|
|
20230714,135900,20791337875,3680,3695,3695,3680,2241
|
|
20230714,135800,20783074680,3685,3710,3710,3685,6912
|
|
20230714,135700,20757518860,3715,3715,3715,3710,9559
|
|
20230714,135600,20722032890,3715,3710,3715,3710,1920
|
|
20230714,135500,20714900600,3715,3715,3715,3710,1803
|
|
20230714,135400,20708207875,3715,3715,3715,3705,978
|
|
20230714,135300,20704575535,3710,3705,3710,3705,4551
|
|
20230714,135200,20687694230,3705,3710,3710,3705,1818
|
|
20230714,135100,20680953090,3710,3705,3710,3705,1585
|
|
20230714,135000,20675074120,3705,3700,3710,3700,1564
|
|
20230714,134900,20669281540,3695,3700,3700,3695,1105
|
|
20230714,134800,20665195180,3700,3700,3700,3695,718
|
|
20230714,134700,20662540960,3700,3705,3705,3690,4694
|
|
20230714,134600,20645174110,3710,3705,3715,3700,7705
|
|
20230714,134500,20616610780,3705,3700,3705,3695,3381
|
|
20230714,134400,20604100775,3700,3690,3700,3690,8345
|
|
20230714,134300,20573257010,3690,3685,3690,3685,3975
|
|
20230714,134200,20558607555,3685,3690,3690,3685,2523
|
|
20230714,134100,20549310025,3685,3685,3690,3685,2699
|
|
20230714,134000,20539360585,3685,3685,3695,3685,904
|
|
20230714,133900,20536024610,3685,3690,3695,3685,1406
|
|
20230714,133800,20530836450,3695,3695,3700,3690,6716
|
|
20230714,133700,20506033550,3690,3680,3695,3670,18383
|
|
20230714,133600,20438275730,3685,3665,3690,3665,25132
|
|
20230714,133500,20345684210,3665,3685,3695,3660,30825
|
|
20230714,133400,20232395135,3675,3685,3695,3675,10372
|
|
20230714,133300,20194164770,3685,3695,3695,3680,5772
|
|
20230714,133200,20172886645,3675,3685,3695,3675,12074
|
|
20230714,133100,20128459100,3680,3705,3725,3680,25923
|
|
20230714,133000,20032704475,3700,3715,3720,3700,29038
|
|
20230714,132900,19924996705,3715,3705,3715,3705,3774
|
|
20230714,132800,19911005805,3705,3715,3720,3700,13323
|
|
20230714,132700,19861621630,3725,3730,3730,3710,4767
|
|
20230714,132600,19843886210,3730,3735,3740,3730,2286
|
|
20230714,132500,19835348855,3740,3745,3750,3740,4024
|
|
20230714,132400,19820286800,3745,3745,3755,3740,8397
|
|
20230714,132300,19788877555,3745,3740,3745,3740,4434
|
|
20230714,132200,19772290780,3740,3725,3740,3720,3248
|
|
20230714,132100,19760176265,3720,3735,3740,3715,13690
|
|
20230714,132000,19709169480,3735,3755,3770,3735,9064
|
|
20230714,131900,19675130310,3765,3760,3770,3755,3194
|
|
20230714,131800,19663109545,3770,3745,3775,3745,1819
|
|
20230714,131700,19656259295,3745,3735,3745,3735,9161
|
|
20230714,131600,19622031590,3740,3750,3750,3740,3439
|
|
20230714,131500,19609163925,3750,3755,3760,3745,8566
|
|
20230714,131400,19577031120,3755,3750,3755,3750,3740
|
|
20230714,131300,19563003445,3755,3765,3765,3755,3827
|
|
20230714,131200,19548622710,3765,3760,3765,3755,1043
|
|
20230714,131100,19544701040,3760,3770,3770,3750,7910
|
|
20230714,131000,19514963245,3770,3770,3770,3770,1005
|
|
20230714,130900,19511174395,3770,3765,3770,3765,387
|
|
20230714,130800,19509716715,3770,3775,3775,3765,4791
|
|
20230714,130700,19491653135,3770,3770,3780,3765,4970
|
|
20230714,130600,19472896240,3770,3765,3770,3760,3336
|
|
20230714,130500,19460342740,3765,3765,3770,3765,1428
|
|
20230714,130400,19454965920,3765,3775,3780,3765,10955
|
|
20230714,130300,19413614260,3780,3775,3780,3770,1638
|
|
20230714,130200,19407429070,3775,3765,3775,3765,2063
|
|
20230714,130100,19399645280,3770,3765,3775,3760,4053
|
|
20230714,130000,19384368850,3765,3755,3765,3755,2345
|
|
20230714,125900,19375546135,3750,3750,3755,3745,2697
|
|
20230714,125800,19365432620,3750,3750,3750,3745,1185
|
|
20230714,125700,19360989020,3750,3745,3750,3745,1011
|
|
20230714,125600,19357201445,3750,3725,3755,3725,15115
|
|
20230714,125500,19300682730,3725,3720,3730,3710,13319
|
|
20230714,125400,19251144305,3720,3725,3730,3720,11191
|
|
20230714,125300,19209501355,3725,3735,3735,3720,13920
|
|
20230714,125200,19157633775,3735,3740,3740,3735,4068
|
|
20230714,125100,19142428480,3740,3730,3740,3720,12395
|
|
20230714,125000,19096221025,3735,3740,3740,3735,2614
|
|
20230714,124900,19086454420,3740,3740,3745,3740,2183
|
|
20230714,124800,19078289550,3740,3745,3745,3740,12557
|
|
20230714,124700,19031275045,3745,3740,3745,3735,8272
|
|
20230714,124600,19000350280,3740,3745,3745,3740,13497
|
|
20230714,124500,18949858750,3745,3755,3755,3745,4222
|
|
20230714,124400,18934027195,3755,3755,3755,3750,920
|
|
20230714,124300,18930572605,3755,3765,3765,3755,1854
|
|
20230714,124200,18923603960,3765,3760,3775,3760,1211
|
|
20230714,124100,18919042300,3760,3760,3785,3760,7971
|
|
20230714,124000,18889009140,3760,3750,3765,3750,14275
|
|
20230714,123900,18835466265,3745,3770,3770,3740,14484
|
|
20230714,123800,18781204405,3750,3755,3765,3750,8031
|
|
20230714,123700,18751051420,3755,3765,3765,3755,5005
|
|
20230714,123600,18732244515,3765,3760,3765,3750,8511
|
|
20230714,123500,18700266570,3765,3765,3770,3765,4898
|
|
20230714,123400,18681821495,3765,3770,3770,3765,3578
|
|
20230714,123300,18668340525,3770,3770,3770,3765,358
|
|
20230714,123200,18666990935,3770,3765,3770,3760,2962
|
|
20230714,123100,18655839500,3765,3765,3765,3755,1395
|
|
20230714,123000,18650593425,3765,3755,3765,3750,3862
|
|
20230714,122900,18636075750,3755,3750,3770,3745,21798
|
|
20230714,122800,18554312765,3745,3765,3770,3745,19694
|
|
20230714,122700,18480379050,3765,3775,3775,3765,9777
|
|
20230714,122600,18443517405,3775,3770,3775,3765,17587
|
|
20230714,122500,18377221835,3770,3780,3780,3770,5997
|
|
20230714,122400,18354600775,3780,3780,3785,3775,3246
|
|
20230714,122300,18342340975,3775,3785,3795,3765,16282
|
|
20230714,122200,18280827060,3785,3780,3800,3780,38406
|
|
20230714,122100,18135568020,3780,3790,3790,3775,3588
|
|
20230714,122000,18121988860,3790,3795,3795,3790,1733
|
|
20230714,121900,18115420745,3795,3795,3800,3795,1238
|
|
20230714,121800,18110722290,3795,3800,3800,3795,2304
|
|
20230714,121700,18101977400,3780,3775,3785,3765,11414
|
|
20230714,121600,18058901490,3775,3800,3800,3775,8561
|
|
20230714,121500,18026477695,3810,3815,3815,3790,21308
|
|
20230714,121400,17945314615,3815,3820,3820,3815,3409
|
|
20230714,121300,17932297415,3820,3820,3820,3815,2425
|
|
20230714,121200,17923042465,3820,3825,3825,3820,6903
|
|
20230714,121100,17896671655,3825,3820,3825,3820,1594
|
|
20230714,121000,17890578450,3825,3825,3830,3820,3226
|
|
20230714,120900,17878235130,3820,3820,3820,3810,601
|
|
20230714,120800,17875944110,3810,3815,3815,3810,2984
|
|
20230714,120700,17864560710,3815,3810,3830,3805,1203
|
|
20230714,120600,17859966950,3810,3810,3810,3810,1698
|
|
20230714,120500,17853497570,3825,3830,3830,3810,12097
|
|
20230714,120400,17807283260,3830,3830,3840,3820,6463
|
|
20230714,120300,17782563015,3830,3825,3845,3820,7848
|
|
20230714,120200,17752470020,3820,3805,3825,3805,3400
|
|
20230714,120100,17739498880,3810,3800,3810,3790,11744
|
|
20230714,120000,17694907485,3795,3805,3805,3795,2851
|
|
20230714,115900,17684073025,3805,3810,3810,3805,8440
|
|
20230714,115800,17651951925,3815,3815,3825,3805,5271
|
|
20230714,115700,17631841920,3810,3825,3825,3795,29337
|
|
20230714,115600,17520177300,3825,3830,3835,3825,10090
|
|
20230714,115500,17481520385,3830,3850,3850,3830,3727
|
|
20230714,115400,17467207465,3850,3855,3860,3850,4573
|
|
20230714,115300,17449593140,3855,3860,3860,3850,4201
|
|
20230714,115200,17433401625,3860,3860,3860,3855,3378
|
|
20230714,115100,17420365435,3860,3860,3860,3860,1857
|
|
20230714,115000,17413197415,3860,3845,3865,3845,36976
|
|
20230714,114900,17270590075,3845,3850,3850,3845,504
|
|
20230714,114800,17268651330,3850,3845,3850,3845,458
|
|
20230714,114700,17266890035,3845,3845,3850,3845,3875
|
|
20230714,114600,17251974175,3850,3845,3850,3845,1822
|
|
20230714,114500,17244965545,3850,3850,3850,3845,4066
|
|
20230714,114400,17229313960,3845,3850,3850,3845,1709
|
|
20230714,114300,17222739105,3850,3855,3855,3845,1047
|
|
20230714,114200,17218708585,3850,3830,3860,3825,8732
|
|
20230714,114100,17185175575,3830,3840,3845,3830,4138
|
|
20230714,114000,17169315015,3840,3845,3845,3840,3929
|
|
20230714,113900,17154213950,3855,3860,3860,3845,1246
|
|
20230714,113800,17149418730,3860,3845,3865,3845,9728
|
|
20230714,113700,17111928965,3845,3845,3855,3845,4764
|
|
20230714,113600,17093598290,3845,3860,3865,3845,6706
|
|
20230714,113500,17067741060,3860,3830,3865,3825,15247
|
|
20230714,113400,17009070810,3825,3835,3835,3820,548
|
|
20230714,113300,17006971730,3820,3810,3845,3810,8613
|
|
20230714,113200,16974027950,3810,3805,3810,3805,2891
|
|
20230714,113100,16963022605,3805,3805,3810,3800,13114
|
|
20230714,113000,16913159670,3800,3785,3825,3775,10314
|
|
20230714,112900,16873987450,3770,3790,3790,3740,44171
|
|
20230714,112800,16707574580,3790,3810,3810,3790,38044
|
|
20230714,112700,16562921000,3810,3815,3820,3810,7951
|
|
20230714,112600,16532601100,3815,3815,3820,3810,6772
|
|
20230714,112500,16506762780,3820,3830,3830,3810,15940
|
|
20230714,112400,16445901505,3830,3840,3840,3825,6334
|
|
20230714,112300,16421671575,3840,3825,3840,3825,4763
|
|
20230714,112200,16403407460,3825,3830,3840,3825,3433
|
|
20230714,112100,16390255910,3845,3830,3845,3825,5273
|
|
20230714,112000,16370071835,3830,3840,3850,3825,7934
|
|
20230714,111900,16339641345,3850,3840,3860,3840,4580
|
|
20230714,111800,16322034780,3845,3860,3860,3825,11226
|
|
20230714,111700,16278875425,3865,3870,3875,3860,9270
|
|
20230714,111600,16243011705,3870,3855,3870,3855,8537
|
|
20230714,111500,16209984025,3865,3835,3865,3830,14840
|
|
20230714,111400,16153004195,3835,3835,3835,3830,7054
|
|
20230714,111300,16125971895,3830,3830,3835,3825,5403
|
|
20230714,111200,16105279585,3830,3835,3835,3830,4378
|
|
20230714,111100,16088496220,3840,3825,3845,3820,16486
|
|
20230714,111000,16025231430,3820,3820,3830,3820,7343
|
|
20230714,110900,15997167175,3820,3820,3825,3815,11056
|
|
20230714,110800,15954936510,3820,3835,3835,3820,15521
|
|
20230714,110700,15895550385,3835,3835,3840,3830,12124
|
|
20230714,110600,15849081585,3835,3830,3835,3830,4484
|
|
20230714,110500,15831900835,3830,3835,3840,3825,9300
|
|
20230714,110400,15796255160,3825,3815,3840,3815,12334
|
|
20230714,110300,15749129650,3815,3825,3830,3810,23556
|
|
20230714,110200,15659173175,3830,3850,3850,3825,16630
|
|
20230714,110100,15595340650,3850,3870,3875,3845,24842
|
|
20230714,110000,15499493995,3870,3870,3870,3865,4675
|
|
20230714,105900,15481412270,3870,3875,3875,3865,8929
|
|
20230714,105800,15446850945,3885,3875,3885,3875,4167
|
|
20230714,105700,15430699870,3875,3885,3890,3875,14624
|
|
20230714,105600,15373934415,3885,3895,3900,3885,5575
|
|
20230714,105500,15352241375,3895,3880,3895,3875,3276
|
|
20230714,105400,15339498725,3880,3865,3895,3865,9393
|
|
20230714,105300,15303025305,3865,3885,3885,3865,7898
|
|
20230714,105200,15272435140,3880,3885,3890,3880,6249
|
|
20230714,105100,15248131880,3885,3855,3890,3855,5618
|
|
20230714,105000,15226373325,3855,3865,3870,3855,17850
|
|
20230714,104900,15157454210,3870,3880,3880,3870,37465
|
|
20230714,104800,15012386495,3875,3895,3900,3875,20265
|
|
20230714,104700,14933751145,3895,3895,3900,3895,7775
|
|
20230714,104600,14903439270,3900,3900,3905,3880,9695
|
|
20230714,104500,14865632515,3885,3880,3900,3875,19806
|
|
20230714,104400,14788517265,3885,3890,3890,3875,12276
|
|
20230714,104300,14740868700,3890,3895,3895,3880,16214
|
|
20230714,104200,14677823050,3895,3900,3905,3880,18828
|
|
20230714,104100,14604483075,3900,3875,3905,3875,18607
|
|
20230714,104000,14531939380,3875,3900,3900,3875,35463
|
|
20230714,103900,14394126370,3900,3895,3910,3890,17107
|
|
20230714,103800,14327372890,3890,3895,3900,3880,27666
|
|
20230714,103700,14219636295,3900,3910,3915,3900,31296
|
|
20230714,103600,14097435880,3915,3890,3915,3890,30172
|
|
20230714,103500,13979578680,3890,3875,3900,3870,34779
|
|
20230714,103400,13844693225,3875,3875,3890,3865,33304
|
|
20230714,103300,13715617495,3880,3915,3925,3865,90623
|
|
20230714,103200,13362784350,3925,3900,3955,3900,69194
|
|
20230714,103100,13091860490,3905,3945,3965,3900,157518
|
|
20230714,103000,12470390520,3945,3945,3950,3930,141770
|
|
20230714,102900,11911099915,3950,3880,3950,3880,123137
|
|
20230714,102800,11427204850,3880,3860,3900,3855,60724
|
|
20230714,102700,11191242180,3860,3880,3900,3825,85219
|
|
20230714,102600,10863004755,3895,3895,3925,3875,168985
|
|
20230714,102500,10204095355,3870,3870,3870,3870,0
|
|
20230714,102400,10204095355,3870,3870,3870,3870,0
|
|
20230714,102300,10204095355,3870,3850,3870,3840,83975
|
|
20230714,102200,9880365830,3850,3805,3850,3805,100585
|
|
20230714,102100,9495696325,3805,3785,3810,3785,50929
|
|
20230714,102000,9302105370,3790,3790,3795,3780,10951
|
|
20230714,101900,9260600465,3785,3770,3785,3765,15035
|
|
20230714,101800,9203845825,3765,3765,3765,3760,3993
|
|
20230714,101700,9188815545,3760,3755,3760,3755,5061
|
|
20230714,101600,9169786875,3755,3750,3755,3750,2356
|
|
20230714,101500,9160945160,3755,3755,3755,3750,4872
|
|
20230714,101400,9142668535,3750,3765,3770,3750,5753
|
|
20230714,101300,9121029530,3770,3745,3770,3735,9355
|
|
20230714,101200,9085960575,3745,3750,3760,3745,9642
|
|
20230714,101100,9049807380,3750,3755,3755,3745,9313
|
|
20230714,101000,9014902080,3755,3725,3755,3720,17425
|
|
20230714,100900,8949644535,3720,3725,3730,3700,18002
|
|
20230714,100800,8882824080,3730,3725,3735,3715,13727
|
|
20230714,100700,8831749465,3725,3735,3740,3725,6859
|
|
20230714,100600,8806166740,3735,3745,3745,3735,10815
|
|
20230714,100500,8765702805,3745,3745,3755,3740,5696
|
|
20230714,100400,8744362630,3745,3745,3745,3740,8747
|
|
20230714,100300,8711635005,3745,3740,3750,3740,8362
|
|
20230714,100200,8680334785,3740,3745,3760,3740,3241
|
|
20230714,100100,8668195635,3745,3755,3760,3745,10016
|
|
20230714,100000,8630666300,3745,3750,3760,3735,23356
|
|
20230714,095900,8543152350,3750,3785,3790,3735,50848
|
|
20230714,095800,8351898500,3785,3795,3810,3780,74455
|
|
20230714,095700,8069064460,3785,3780,3795,3775,10508
|
|
20230714,095600,8029260885,3785,3780,3790,3775,25199
|
|
20230714,095500,7934029865,3780,3790,3790,3770,16060
|
|
20230714,095400,7873366725,3790,3795,3800,3780,12600
|
|
20230714,095300,7825671625,3795,3785,3800,3775,31782
|
|
20230714,095200,7705289050,3785,3780,3790,3780,10740
|
|
20230714,095100,7664646880,3780,3775,3785,3775,10879
|
|
20230714,095000,7623530130,3775,3760,3780,3750,8037
|
|
20230714,094900,7593247830,3760,3740,3760,3740,16209
|
|
20230714,094800,7532462315,3745,3740,3745,3720,21997
|
|
20230714,094700,7450320470,3740,3740,3755,3700,28910
|
|
20230714,094600,7342558975,3755,3760,3775,3745,58265
|
|
20230714,094500,7123929005,3760,3780,3795,3760,28162
|
|
20230714,094400,7017430390,3790,3800,3800,3775,36539
|
|
20230714,094300,6879195120,3790,3800,3815,3790,40603
|
|
20230714,094200,6724770605,3790,3795,3805,3780,36990
|
|
20230714,094100,6584336230,3795,3795,3810,3775,52092
|
|
20230714,094000,6386835670,3795,3790,3805,3780,35187
|
|
20230714,093900,6253296310,3790,3770,3790,3765,25188
|
|
20230714,093800,6158195315,3770,3800,3835,3765,88781
|
|
20230714,093700,5820643590,3800,3750,3800,3750,57357
|
|
20230714,093600,5603184890,3750,3790,3790,3725,85070
|
|
20230714,093500,5282850845,3790,3770,3800,3770,120053
|
|
20230714,093400,4827797680,3770,3705,3785,3700,113506
|
|
20230714,093300,4402348925,3710,3705,3720,3685,20756
|
|
20230714,093200,4325413105,3700,3730,3735,3690,31924
|
|
20230714,093100,4206672810,3725,3680,3750,3675,94589
|
|
20230714,093000,3855327625,3680,3640,3680,3625,46198
|
|
20230714,092900,3686452620,3640,3610,3640,3610,27130
|
|
20230714,092800,3588231160,3610,3610,3610,3605,11500
|
|
20230714,092700,3546739515,3610,3620,3620,3610,6313
|
|
20230714,092600,3523944360,3620,3625,3625,3615,4557
|
|
20230714,092500,3507452525,3625,3620,3625,3610,11312
|
|
20230714,092400,3466479850,3620,3630,3630,3605,7185
|
|
20230714,092300,3440462710,3625,3605,3625,3595,18966
|
|
20230714,092200,3372054815,3605,3590,3610,3590,27070
|
|
20230714,092100,3274455915,3595,3600,3600,3580,13908
|
|
20230714,092000,3224456280,3595,3580,3610,3580,29392
|
|
20230714,091900,3118713665,3565,3560,3585,3545,11898
|
|
20230714,091800,3076337220,3560,3575,3600,3560,7547
|
|
20230714,091700,3049393490,3565,3600,3610,3560,30880
|
|
20230714,091600,2938631125,3610,3590,3615,3590,40206
|
|
20230714,091500,2793764935,3590,3585,3595,3570,11851
|
|
20230714,091400,2751309945,3580,3555,3580,3545,19503
|
|
20230714,091300,2682005435,3560,3540,3570,3535,28586
|
|
20230714,091200,2580500090,3550,3550,3560,3510,35375
|
|
20230714,091100,2455351160,3550,3505,3550,3495,24309
|
|
20230714,091000,2369997785,3505,3510,3540,3490,54819
|
|
20230714,090900,2177635640,3515,3560,3560,3510,23681
|
|
20230714,090800,2093990255,3560,3600,3600,3540,26167
|
|
20230714,090700,2000637280,3600,3635,3635,3590,41755
|
|
20230714,090600,1849924780,3650,3685,3685,3630,61646
|
|
20230714,090500,1624979180,3685,3630,3690,3630,69358
|
|
20230714,090400,1371405365,3650,3585,3650,3580,76252
|
|
20230714,090300,1095210060,3595,3575,3595,3540,46137
|
|
20230714,090200,930573770,3580,3630,3640,3570,65376
|
|
20230714,090100,694898540,3640,3575,3645,3575,84213
|
|
20230714,090000,390840225,3595,3520,3595,3515,110472
|