625 lines
31 KiB
CSV
625 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,192200,8069603790,5420,5420,5420,5420,23934
|
|
20230719,192100,8069603790,5420,5420,5420,5420,0
|
|
20230719,192000,8069603790,5420,5420,5420,5420,0
|
|
20230719,191900,8069603790,5420,5420,5420,5420,0
|
|
20230719,191800,8069603790,5420,5420,5420,5420,0
|
|
20230719,191700,8069603790,5420,5420,5420,5420,0
|
|
20230719,191600,8069603790,5420,5420,5420,5420,0
|
|
20230719,191500,8069603790,5420,5420,5420,5420,0
|
|
20230719,191400,8069603790,5420,5420,5420,5420,0
|
|
20230719,191300,8069603790,5420,5420,5420,5420,0
|
|
20230719,191200,8069603790,5420,5420,5420,5420,0
|
|
20230719,191100,8069603790,5420,5420,5420,5420,0
|
|
20230719,191000,8069603790,5420,5420,5420,5420,0
|
|
20230719,190900,8069603790,5420,5420,5420,5420,0
|
|
20230719,190800,8069603790,5420,5420,5420,5420,0
|
|
20230719,190700,8069603790,5420,5420,5420,5420,0
|
|
20230719,190600,8069603790,5420,5420,5420,5420,0
|
|
20230719,190500,8069603790,5420,5420,5420,5420,0
|
|
20230719,190400,8069603790,5420,5420,5420,5420,0
|
|
20230719,190300,8069603790,5420,5420,5420,5420,0
|
|
20230719,190200,8069603790,5420,5420,5420,5420,0
|
|
20230719,190100,8069603790,5420,5420,5420,5420,0
|
|
20230719,190000,8069603790,5420,5420,5420,5420,0
|
|
20230719,185900,8069603790,5420,5420,5420,5420,0
|
|
20230719,185800,8069603790,5420,5420,5420,5420,0
|
|
20230719,185700,8069603790,5420,5420,5420,5420,0
|
|
20230719,185600,8069603790,5420,5420,5420,5420,0
|
|
20230719,185500,8069603790,5420,5420,5420,5420,0
|
|
20230719,185400,8069603790,5420,5420,5420,5420,0
|
|
20230719,185300,8069603790,5420,5420,5420,5420,0
|
|
20230719,185200,8069603790,5420,5420,5420,5420,23934
|
|
20230719,185100,8069603790,5420,5420,5420,5420,0
|
|
20230719,185000,8069603790,5420,5420,5420,5420,0
|
|
20230719,184900,8069603790,5420,5420,5420,5420,0
|
|
20230719,184800,8069603790,5420,5420,5420,5420,0
|
|
20230719,184700,8069603790,5420,5420,5420,5420,0
|
|
20230719,184600,8069603790,5420,5420,5420,5420,0
|
|
20230719,184500,8069603790,5420,5420,5420,5420,0
|
|
20230719,184400,8069603790,5420,5420,5420,5420,0
|
|
20230719,184300,8069603790,5420,5420,5420,5420,0
|
|
20230719,184200,8069603790,5420,5420,5420,5420,0
|
|
20230719,184100,8069603790,5420,5420,5420,5420,0
|
|
20230719,184000,8069603790,5420,5420,5420,5420,0
|
|
20230719,183900,8069603790,5420,5420,5420,5420,0
|
|
20230719,183800,8069603790,5420,5420,5420,5420,0
|
|
20230719,183700,8069603790,5420,5420,5420,5420,0
|
|
20230719,183600,8069603790,5420,5420,5420,5420,0
|
|
20230719,183500,8069603790,5420,5420,5420,5420,0
|
|
20230719,183400,8069603790,5420,5420,5420,5420,0
|
|
20230719,183300,8069603790,5420,5420,5420,5420,0
|
|
20230719,183200,8069603790,5420,5420,5420,5420,0
|
|
20230719,183100,8069603790,5420,5420,5420,5420,0
|
|
20230719,183000,8069603790,5420,5420,5420,5420,0
|
|
20230719,182900,8069603790,5420,5420,5420,5420,0
|
|
20230719,182800,8069603790,5420,5420,5420,5420,0
|
|
20230719,182700,8069603790,5420,5420,5420,5420,0
|
|
20230719,182600,8069603790,5420,5420,5420,5420,0
|
|
20230719,182500,8069603790,5420,5420,5420,5420,0
|
|
20230719,182400,8069603790,5420,5420,5420,5420,0
|
|
20230719,182300,8069603790,5420,5420,5420,5420,0
|
|
20230719,182200,8069603790,5420,5420,5420,5420,23934
|
|
20230719,182100,8069603790,5420,5420,5420,5420,0
|
|
20230719,182000,8069603790,5420,5420,5420,5420,0
|
|
20230719,181900,8069603790,5420,5420,5420,5420,0
|
|
20230719,181800,8069603790,5420,5420,5420,5420,0
|
|
20230719,181700,8069603790,5420,5420,5420,5420,0
|
|
20230719,181600,8069603790,5420,5420,5420,5420,0
|
|
20230719,181500,8069603790,5420,5420,5420,5420,0
|
|
20230719,181400,8069603790,5420,5420,5420,5420,0
|
|
20230719,181300,8069603790,5420,5420,5420,5420,0
|
|
20230719,181200,8069603790,5420,5420,5420,5420,0
|
|
20230719,181100,8069603790,5420,5420,5420,5420,0
|
|
20230719,181000,8069603790,5420,5420,5420,5420,0
|
|
20230719,180900,8069603790,5420,5420,5420,5420,0
|
|
20230719,180800,8069603790,5420,5420,5420,5420,0
|
|
20230719,180700,8069603790,5420,5420,5420,5420,0
|
|
20230719,180600,8069603790,5420,5420,5420,5420,0
|
|
20230719,180500,8069603790,5420,5420,5420,5420,0
|
|
20230719,180400,8069603790,5420,5420,5420,5420,0
|
|
20230719,180300,8069603790,5420,5420,5420,5420,0
|
|
20230719,180200,8069603790,5420,5420,5420,5420,0
|
|
20230719,180100,8069603790,5420,5420,5420,5420,0
|
|
20230719,180000,8069603790,5420,5420,5420,5420,0
|
|
20230719,175900,8069603790,5420,5420,5420,5420,0
|
|
20230719,175800,8069603790,5420,5420,5420,5420,0
|
|
20230719,175700,8069603790,5420,5420,5420,5420,0
|
|
20230719,175600,8069603790,5420,5420,5420,5420,0
|
|
20230719,175500,8069603790,5420,5420,5420,5420,0
|
|
20230719,175400,8069603790,5420,5420,5420,5420,0
|
|
20230719,175300,8069603790,5420,5420,5420,5420,0
|
|
20230719,175200,8069603790,5420,5420,5420,5420,23934
|
|
20230719,175100,8069603790,5420,5420,5420,5420,0
|
|
20230719,175000,8069603790,5420,5420,5420,5420,0
|
|
20230719,174900,8069603790,5420,5420,5420,5420,0
|
|
20230719,174800,8069603790,5420,5420,5420,5420,0
|
|
20230719,174700,8069603790,5420,5420,5420,5420,0
|
|
20230719,174600,8069603790,5420,5420,5420,5420,0
|
|
20230719,174500,8069603790,5420,5420,5420,5420,0
|
|
20230719,174400,8069603790,5420,5420,5420,5420,0
|
|
20230719,174300,8069603790,5420,5420,5420,5420,0
|
|
20230719,174200,8069603790,5420,5420,5420,5420,0
|
|
20230719,174100,8069603790,5420,5420,5420,5420,0
|
|
20230719,174000,8069603790,5420,5420,5420,5420,0
|
|
20230719,173900,8069603790,5420,5420,5420,5420,0
|
|
20230719,173800,8069603790,5420,5420,5420,5420,0
|
|
20230719,173700,8069603790,5420,5420,5420,5420,0
|
|
20230719,173600,8069603790,5420,5420,5420,5420,0
|
|
20230719,173500,8069603790,5420,5420,5420,5420,0
|
|
20230719,173400,8069603790,5420,5420,5420,5420,0
|
|
20230719,173300,8069603790,5420,5420,5420,5420,0
|
|
20230719,173200,8069603790,5420,5420,5420,5420,0
|
|
20230719,173100,8069603790,5420,5420,5420,5420,0
|
|
20230719,173000,8069603790,5420,5420,5420,5420,0
|
|
20230719,172900,8069603790,5420,5420,5420,5420,0
|
|
20230719,172800,8069603790,5420,5420,5420,5420,0
|
|
20230719,172700,8069603790,5420,5420,5420,5420,0
|
|
20230719,172600,8069603790,5420,5420,5420,5420,0
|
|
20230719,172500,8069603790,5420,5420,5420,5420,0
|
|
20230719,172400,8069603790,5420,5420,5420,5420,0
|
|
20230719,172300,8069603790,5420,5420,5420,5420,0
|
|
20230719,172200,8069603790,5420,5420,5420,5420,23934
|
|
20230719,172100,8069603790,5420,5420,5420,5420,0
|
|
20230719,172000,8069603790,5420,5420,5420,5420,0
|
|
20230719,171900,8069603790,5420,5420,5420,5420,0
|
|
20230719,171800,8069603790,5420,5420,5420,5420,0
|
|
20230719,171700,8069603790,5420,5420,5420,5420,0
|
|
20230719,171600,8069603790,5420,5420,5420,5420,0
|
|
20230719,171500,8069603790,5420,5420,5420,5420,0
|
|
20230719,171400,8069603790,5420,5420,5420,5420,0
|
|
20230719,171300,8069603790,5420,5420,5420,5420,0
|
|
20230719,171200,8069603790,5420,5420,5420,5420,0
|
|
20230719,171100,8069603790,5420,5420,5420,5420,0
|
|
20230719,171000,8069603790,5420,5420,5420,5420,0
|
|
20230719,170900,8069603790,5420,5420,5420,5420,0
|
|
20230719,170800,8069603790,5420,5420,5420,5420,0
|
|
20230719,170700,8069603790,5420,5420,5420,5420,0
|
|
20230719,170600,8069603790,5420,5420,5420,5420,0
|
|
20230719,170500,8069603790,5420,5420,5420,5420,0
|
|
20230719,170400,8069603790,5420,5420,5420,5420,0
|
|
20230719,170300,8069603790,5420,5420,5420,5420,0
|
|
20230719,170200,8069603790,5420,5420,5420,5420,0
|
|
20230719,170100,8069603790,5420,5420,5420,5420,0
|
|
20230719,170000,8069603790,5420,5420,5420,5420,0
|
|
20230719,165900,8069603790,5420,5420,5420,5420,0
|
|
20230719,165800,8069603790,5420,5420,5420,5420,0
|
|
20230719,165700,8069603790,5420,5420,5420,5420,0
|
|
20230719,165600,8069603790,5420,5420,5420,5420,0
|
|
20230719,165500,8069603790,5420,5420,5420,5420,0
|
|
20230719,165400,8069603790,5420,5420,5420,5420,0
|
|
20230719,165300,8069603790,5420,5420,5420,5420,0
|
|
20230719,165200,8069603790,5420,5420,5420,5420,23934
|
|
20230719,165100,8069603790,5420,5420,5420,5420,0
|
|
20230719,165000,8069603790,5420,5420,5420,5420,0
|
|
20230719,164900,8069603790,5420,5420,5420,5420,0
|
|
20230719,164800,8069603790,5420,5420,5420,5420,0
|
|
20230719,164700,8069603790,5420,5420,5420,5420,0
|
|
20230719,164600,8069603790,5420,5420,5420,5420,0
|
|
20230719,164500,8069603790,5420,5420,5420,5420,0
|
|
20230719,164400,8069603790,5420,5420,5420,5420,0
|
|
20230719,164300,8069603790,5420,5420,5420,5420,0
|
|
20230719,164200,8069603790,5420,5420,5420,5420,0
|
|
20230719,164100,8069603790,5420,5420,5420,5420,0
|
|
20230719,164000,8069603790,5420,5420,5420,5420,0
|
|
20230719,163900,8069603790,5420,5420,5420,5420,0
|
|
20230719,163800,8069603790,5420,5420,5420,5420,0
|
|
20230719,163700,8069603790,5420,5420,5420,5420,0
|
|
20230719,163600,8069603790,5420,5420,5420,5420,0
|
|
20230719,163500,8069603790,5420,5420,5420,5420,0
|
|
20230719,163400,8069603790,5420,5420,5420,5420,0
|
|
20230719,163300,8069603790,5420,5420,5420,5420,0
|
|
20230719,163200,8069603790,5420,5420,5420,5420,0
|
|
20230719,163100,8069603790,5420,5420,5420,5420,0
|
|
20230719,163000,8069603790,5420,5420,5420,5420,0
|
|
20230719,162900,8069603790,5420,5420,5420,5420,0
|
|
20230719,162800,8069603790,5420,5420,5420,5420,0
|
|
20230719,162700,8069603790,5420,5420,5420,5420,0
|
|
20230719,162600,8069603790,5420,5420,5420,5420,0
|
|
20230719,162500,8069603790,5420,5420,5420,5420,0
|
|
20230719,162400,8069603790,5420,5420,5420,5420,0
|
|
20230719,162300,8069603790,5420,5420,5420,5420,0
|
|
20230719,162200,8069603790,5420,5420,5420,5420,23934
|
|
20230719,162100,8069603790,5420,5420,5420,5420,0
|
|
20230719,162000,8069603790,5420,5420,5420,5420,0
|
|
20230719,161900,8069603790,5420,5420,5420,5420,0
|
|
20230719,161800,8069603790,5420,5420,5420,5420,0
|
|
20230719,161700,8069603790,5420,5420,5420,5420,0
|
|
20230719,161600,8069603790,5420,5420,5420,5420,0
|
|
20230719,161500,8069603790,5420,5420,5420,5420,0
|
|
20230719,161400,8069603790,5420,5420,5420,5420,0
|
|
20230719,161300,8069603790,5420,5420,5420,5420,0
|
|
20230719,161200,8069603790,5420,5420,5420,5420,0
|
|
20230719,161100,8069603790,5420,5420,5420,5420,0
|
|
20230719,161000,8069603790,5420,5420,5420,5420,0
|
|
20230719,160900,8069603790,5420,5420,5420,5420,0
|
|
20230719,160800,8069603790,5420,5420,5420,5420,0
|
|
20230719,160700,8069603790,5420,5420,5420,5420,0
|
|
20230719,160600,8069603790,5420,5420,5420,5420,0
|
|
20230719,160500,8069603790,5420,5420,5420,5420,0
|
|
20230719,160400,8069603790,5420,5420,5420,5420,0
|
|
20230719,160300,8069603790,5420,5420,5420,5420,0
|
|
20230719,160200,8069603790,5420,5420,5420,5420,0
|
|
20230719,160100,8069603790,5420,5420,5420,5420,0
|
|
20230719,160000,8069603790,5420,5420,5420,5420,0
|
|
20230719,155900,8069603790,5420,5420,5420,5420,0
|
|
20230719,155800,8069603790,5420,5420,5420,5420,0
|
|
20230719,155700,8069603790,5420,5420,5420,5420,0
|
|
20230719,155600,8069603790,5420,5420,5420,5420,0
|
|
20230719,155500,8069603790,5420,5420,5420,5420,0
|
|
20230719,155400,8069603790,5420,5420,5420,5420,0
|
|
20230719,155300,8069603790,5420,5420,5420,5420,0
|
|
20230719,155200,8069603790,5420,5420,5420,5420,23934
|
|
20230719,155100,8069603790,5420,5420,5420,5420,0
|
|
20230719,155000,8069603790,5420,5420,5420,5420,0
|
|
20230719,154900,8069603790,5420,5420,5420,5420,0
|
|
20230719,154800,8069603790,5420,5420,5420,5420,0
|
|
20230719,154700,8069603790,5420,5420,5420,5420,0
|
|
20230719,154600,8069603790,5420,5420,5420,5420,0
|
|
20230719,154500,8069603790,5420,5420,5420,5420,0
|
|
20230719,154400,8069603790,5420,5420,5420,5420,0
|
|
20230719,154300,8069603790,5420,5420,5420,5420,0
|
|
20230719,154200,8069603790,5420,5420,5420,5420,0
|
|
20230719,154100,8069603790,5420,5420,5420,5420,0
|
|
20230719,154000,8069603790,5420,5420,5420,5420,0
|
|
20230719,153900,8069603790,5420,5420,5420,5420,0
|
|
20230719,153800,8069603790,5420,5420,5420,5420,0
|
|
20230719,153700,8069603790,5420,5420,5420,5420,0
|
|
20230719,153600,8069603790,5420,5420,5420,5420,0
|
|
20230719,153500,8069603790,5420,5420,5420,5420,0
|
|
20230719,153400,8069603790,5420,5420,5420,5420,0
|
|
20230719,153300,8069603790,5420,5420,5420,5420,0
|
|
20230719,153200,8069603790,5420,5420,5420,5420,0
|
|
20230719,153100,8069603790,5420,5420,5420,5420,0
|
|
20230719,153000,8069603790,5420,5420,5420,5420,23934
|
|
20230719,152900,7939881510,5390,5390,5390,5390,0
|
|
20230719,152800,7939881510,5390,5390,5390,5390,0
|
|
20230719,152700,7939881510,5390,5390,5390,5390,0
|
|
20230719,152600,7939881510,5390,5390,5390,5390,0
|
|
20230719,152500,7939881510,5390,5390,5390,5390,0
|
|
20230719,152400,7939881510,5390,5390,5390,5390,0
|
|
20230719,152300,7939881510,5390,5390,5390,5390,0
|
|
20230719,152200,7939881510,5390,5390,5390,5390,0
|
|
20230719,152100,7939881510,5390,5390,5390,5390,0
|
|
20230719,152000,7939881510,5390,5390,5390,5390,0
|
|
20230719,151900,7939881510,5390,5390,5400,5360,5743
|
|
20230719,151800,7908975500,5400,5400,5410,5400,2733
|
|
20230719,151700,7894208060,5400,5420,5420,5390,2276
|
|
20230719,151600,7881908170,5420,5410,5420,5410,2503
|
|
20230719,151500,7868360650,5400,5390,5400,5390,3623
|
|
20230719,151400,7848803860,5390,5380,5400,5370,3051
|
|
20230719,151300,7832411230,5380,5390,5400,5380,2334
|
|
20230719,151200,7819840500,5390,5410,5410,5390,3170
|
|
20230719,151100,7802736190,5410,5400,5410,5400,69
|
|
20230719,151000,7802363080,5430,5420,5430,5400,4671
|
|
20230719,150900,7777101240,5420,5420,5430,5420,245
|
|
20230719,150800,7775773160,5420,5420,5420,5420,1200
|
|
20230719,150700,7769269160,5420,5410,5420,5400,1507
|
|
20230719,150600,7761127340,5400,5410,5420,5400,2918
|
|
20230719,150500,7745359460,5420,5420,5420,5420,0
|
|
20230719,150400,7745359460,5420,5430,5430,5420,1863
|
|
20230719,150300,7735258370,5430,5420,5430,5420,429
|
|
20230719,150200,7732931860,5430,5430,5440,5420,725
|
|
20230719,150100,7728995310,5430,5440,5440,5420,2846
|
|
20230719,150000,7713541520,5440,5430,5440,5430,1065
|
|
20230719,145900,7707749470,5430,5440,5450,5430,1015
|
|
20230719,145800,7702226210,5450,5440,5450,5440,2451
|
|
20230719,145700,7688891610,5440,5440,5440,5430,2632
|
|
20230719,145600,7674595360,5430,5430,5440,5420,1271
|
|
20230719,145500,7667698190,5430,5430,5430,5420,296
|
|
20230719,145400,7666090920,5430,5430,5440,5430,188
|
|
20230719,145300,7665069880,5430,5430,5440,5430,806
|
|
20230719,145200,7660689490,5440,5430,5440,5430,885
|
|
20230719,145100,7655876930,5430,5430,5430,5430,1116
|
|
20230719,145000,7649817050,5420,5430,5440,5420,558
|
|
20230719,144900,7646786610,5440,5430,5440,5430,2970
|
|
20230719,144800,7630655510,5430,5430,5430,5420,274
|
|
20230719,144700,7629167740,5430,5420,5430,5420,1009
|
|
20230719,144600,7623698460,5420,5410,5420,5410,396
|
|
20230719,144500,7621555220,5420,5450,5450,5420,2042
|
|
20230719,144400,7610470320,5440,5430,5450,5430,1850
|
|
20230719,144300,7600409380,5430,5400,5430,5390,4212
|
|
20230719,144200,7577594820,5400,5360,5400,5360,6812
|
|
20230719,144100,7540915080,5360,5370,5370,5360,216
|
|
20230719,144000,7539757280,5360,5360,5360,5360,220
|
|
20230719,143900,7538578080,5360,5370,5370,5360,570
|
|
20230719,143800,7535521680,5370,5370,5370,5370,540
|
|
20230719,143700,7532621880,5370,5370,5370,5350,402
|
|
20230719,143600,7530465120,5370,5350,5370,5350,1361
|
|
20230719,143500,7523170290,5350,5350,5350,5350,92
|
|
20230719,143400,7522678090,5350,5360,5360,5350,825
|
|
20230719,143300,7518264240,5360,5360,5370,5360,1031
|
|
20230719,143200,7512736170,5360,5350,5360,5340,410
|
|
20230719,143100,7510545550,5340,5340,5350,5340,160
|
|
20230719,143000,7509689890,5350,5370,5370,5350,2476
|
|
20230719,142900,7496440780,5380,5370,5380,5370,290
|
|
20230719,142800,7494883330,5370,5350,5370,5350,2049
|
|
20230719,142700,7483909120,5360,5360,5360,5340,4499
|
|
20230719,142600,7459837060,5360,5370,5370,5360,715
|
|
20230719,142500,7456004010,5370,5380,5380,5370,1385
|
|
20230719,142400,7448563710,5370,5370,5370,5370,62
|
|
20230719,142300,7448230770,5370,5380,5380,5370,4
|
|
20230719,142200,7448209270,5360,5360,5360,5360,859
|
|
20230719,142100,7443605030,5360,5350,5360,5340,1079
|
|
20230719,142000,7437838680,5360,5360,5360,5340,5926
|
|
20230719,141900,7406158920,5350,5350,5360,5350,5824
|
|
20230719,141800,7374995520,5360,5360,5360,5350,2379
|
|
20230719,141700,7362264410,5360,5370,5380,5360,2102
|
|
20230719,141600,7350995800,5370,5390,5390,5370,264
|
|
20230719,141500,7349575520,5390,5380,5390,5360,7652
|
|
20230719,141400,7308500140,5380,5400,5400,5370,608
|
|
20230719,141300,7305227110,5390,5390,5390,5370,779
|
|
20230719,141200,7301038310,5380,5390,5390,5370,1447
|
|
20230719,141100,7293253350,5390,5390,5390,5380,132
|
|
20230719,141000,7292541880,5390,5390,5390,5390,1155
|
|
20230719,140900,7286316430,5400,5390,5400,5390,564
|
|
20230719,140800,7283274430,5400,5400,5400,5400,0
|
|
20230719,140700,7283274430,5400,5400,5400,5400,50
|
|
20230719,140600,7283004430,5390,5410,5410,5390,181
|
|
20230719,140500,7282027620,5410,5410,5410,5400,428
|
|
20230719,140400,7279715860,5410,5400,5410,5400,902
|
|
20230719,140300,7274840050,5400,5390,5400,5380,1275
|
|
20230719,140200,7267963890,5390,5380,5390,5380,474
|
|
20230719,140100,7265413760,5380,5380,5380,5380,892
|
|
20230719,140000,7260614800,5390,5390,5390,5390,285
|
|
20230719,135900,7259078650,5390,5390,5390,5370,1562
|
|
20230719,135800,7250673290,5390,5400,5400,5390,199
|
|
20230719,135700,7249599130,5410,5410,5410,5400,90
|
|
20230719,135600,7249113000,5400,5400,5400,5390,1295
|
|
20230719,135500,7242120770,5400,5400,5400,5400,55
|
|
20230719,135400,7241823770,5400,5370,5410,5370,1396
|
|
20230719,135300,7234311950,5380,5400,5410,5380,5530
|
|
20230719,135200,7204550790,5400,5400,5400,5380,3695
|
|
20230719,135100,7184658830,5400,5400,5410,5400,178
|
|
20230719,135000,7183697230,5400,5390,5400,5390,472
|
|
20230719,134900,7181149780,5400,5400,5400,5390,368
|
|
20230719,134800,7179164760,5390,5390,5390,5390,11
|
|
20230719,134700,7179105470,5400,5400,5400,5400,93
|
|
20230719,134600,7178603270,5400,5400,5400,5390,13
|
|
20230719,134500,7178533100,5400,5410,5410,5400,40
|
|
20230719,134400,7178317000,5400,5400,5400,5390,117
|
|
20230719,134300,7177685510,5400,5400,5400,5400,130
|
|
20230719,134200,7176983510,5400,5390,5410,5390,257
|
|
20230719,134100,7175596260,5390,5410,5410,5390,2421
|
|
20230719,134000,7162536570,5390,5400,5410,5390,318
|
|
20230719,133900,7160819730,5400,5400,5400,5400,361
|
|
20230719,133800,7158870330,5410,5410,5410,5410,112
|
|
20230719,133700,7158264410,5410,5400,5410,5400,553
|
|
20230719,133600,7155272690,5410,5410,5410,5400,1306
|
|
20230719,133500,7148218120,5410,5400,5410,5380,10282
|
|
20230719,133400,7092894790,5410,5390,5410,5390,1827
|
|
20230719,133300,7083046690,5390,5420,5420,5380,23041
|
|
20230719,133200,6958706640,5420,5420,5420,5420,709
|
|
20230719,133100,6954863860,5420,5420,5420,5420,691
|
|
20230719,133000,6951118640,5430,5440,5440,5430,573
|
|
20230719,132900,6948007050,5430,5430,5430,5430,211
|
|
20230719,132800,6946861320,5430,5420,5430,5420,322
|
|
20230719,132700,6945113400,5410,5420,5420,5410,756
|
|
20230719,132600,6941022370,5430,5430,5430,5410,607
|
|
20230719,132500,6937736760,5420,5430,5430,5420,5534
|
|
20230719,132400,6907740420,5430,5430,5430,5420,922
|
|
20230719,132300,6902741100,5430,5430,5430,5420,2032
|
|
20230719,132200,6891708260,5430,5420,5430,5420,474
|
|
20230719,132100,6889137550,5410,5410,5410,5400,523
|
|
20230719,132000,6886312270,5410,5410,5410,5410,1093
|
|
20230719,131900,6880399140,5420,5420,5420,5420,630
|
|
20230719,131800,6876984540,5420,5410,5420,5400,2797
|
|
20230719,131700,6861856460,5430,5410,5430,5410,178
|
|
20230719,131600,6860893320,5410,5410,5410,5410,30
|
|
20230719,131500,6860731020,5430,5420,5430,5410,1093
|
|
20230719,131400,6854806960,5420,5410,5430,5410,3962
|
|
20230719,131300,6833314860,5410,5400,5410,5400,426
|
|
20230719,131200,6831010780,5400,5390,5400,5390,225
|
|
20230719,131100,6829795960,5400,5410,5410,5400,1213
|
|
20230719,131000,6823245560,5400,5410,5410,5400,570
|
|
20230719,130900,6820166210,5410,5390,5410,5390,885
|
|
20230719,130800,6815392100,5400,5400,5410,5400,5377
|
|
20230719,130700,6786355620,5400,5400,5400,5400,100
|
|
20230719,130600,6785815620,5400,5410,5410,5400,495
|
|
20230719,130500,6783137940,5410,5410,5410,5400,203
|
|
20230719,130400,6782039720,5410,5420,5420,5410,1727
|
|
20230719,130300,6772694650,5420,5420,5420,5410,186
|
|
20230719,130200,6771687920,5420,5430,5430,5420,294
|
|
20230719,130100,6770092370,5430,5410,5430,5410,224
|
|
20230719,130000,6768878610,5420,5410,5420,5400,243
|
|
20230719,125900,6767563770,5410,5410,5430,5410,704
|
|
20230719,125800,6763754930,5410,5430,5430,5410,5015
|
|
20230719,125700,6736614730,5430,5420,5430,5420,487
|
|
20230719,125600,6733973220,5420,5430,5430,5410,1257
|
|
20230719,125500,6727154560,5430,5430,5430,5430,10
|
|
20230719,125400,6727100260,5430,5410,5430,5410,353
|
|
20230719,125300,6725190510,5450,5420,5450,5400,4034
|
|
20230719,125200,6703388760,5410,5420,5450,5410,331
|
|
20230719,125100,6701596960,5450,5410,5450,5410,1884
|
|
20230719,125000,6691391180,5410,5410,5420,5410,1125
|
|
20230719,124900,6685301920,5420,5420,5430,5410,1754
|
|
20230719,124800,6675796230,5420,5430,5430,5410,491
|
|
20230719,124700,6673135170,5420,5420,5430,5420,364
|
|
20230719,124600,6671162240,5440,5410,5440,5410,659
|
|
20230719,124500,6667595380,5440,5430,5440,5420,828
|
|
20230719,124400,6663099450,5420,5400,5450,5400,1236
|
|
20230719,124300,6656407970,5400,5410,5410,5400,9693
|
|
20230719,124200,6603992560,5410,5430,5430,5410,1660
|
|
20230719,124100,6595007170,5440,5420,5440,5420,2788
|
|
20230719,124000,6579895920,5420,5430,5430,5420,362
|
|
20230719,123900,6577932920,5440,5430,5440,5430,165
|
|
20230719,123800,6577036100,5430,5430,5430,5420,751
|
|
20230719,123700,6572964440,5430,5440,5440,5430,3215
|
|
20230719,123600,6555506400,5440,5440,5460,5430,101
|
|
20230719,123500,6554957220,5450,5430,5460,5420,792
|
|
20230719,123400,6550653930,5430,5460,5460,5420,706
|
|
20230719,123300,6546820560,5450,5440,5460,5440,1556
|
|
20230719,123200,6538326650,5460,5440,5470,5420,829
|
|
20230719,123100,6533807770,5460,5460,5460,5420,5127
|
|
20230719,123000,6505954800,5470,5470,5470,5470,1
|
|
20230719,122900,6505949330,5450,5460,5460,5450,242
|
|
20230719,122800,6504628230,5470,5470,5480,5470,17
|
|
20230719,122700,6504535220,5470,5470,5480,5470,6
|
|
20230719,122600,6504502370,5480,5460,5480,5460,128
|
|
20230719,122500,6503802200,5450,5470,5480,5450,1427
|
|
20230719,122400,6496010810,5480,5470,5480,5470,1833
|
|
20230719,122300,6485984290,5470,5480,5490,5470,64
|
|
20230719,122200,6485633550,5490,5460,5490,5460,12
|
|
20230719,122100,6485567760,5490,5470,5490,5470,951
|
|
20230719,122000,6480357240,5470,5470,5470,5470,0
|
|
20230719,121900,6480357240,5470,5460,5470,5450,202
|
|
20230719,121800,6479255550,5460,5470,5470,5460,175
|
|
20230719,121700,6478300000,5470,5470,5470,5470,50
|
|
20230719,121600,6478026500,5470,5490,5490,5470,1508
|
|
20230719,121500,6469773790,5490,5480,5490,5470,278
|
|
20230719,121400,6468249200,5490,5490,5500,5490,931
|
|
20230719,121300,6463138000,5490,5490,5490,5490,200
|
|
20230719,121200,6462040000,5490,5480,5490,5470,688
|
|
20230719,121100,6458270250,5500,5460,5500,5460,1025
|
|
20230719,121000,6452643430,5460,5460,5460,5460,291
|
|
20230719,120900,6451054570,5490,5490,5490,5430,16698
|
|
20230719,120800,6360185610,5490,5470,5490,5470,970
|
|
20230719,120700,6354871810,5480,5480,5480,5480,20
|
|
20230719,120600,6354762210,5480,5490,5490,5480,17
|
|
20230719,120500,6354668930,5490,5490,5490,5460,4028
|
|
20230719,120400,6332644520,5490,5480,5490,5480,28
|
|
20230719,120300,6332490950,5490,5490,5500,5480,199
|
|
20230719,120200,6331398980,5490,5500,5500,5490,226
|
|
20230719,120100,6330157810,5500,5490,5500,5490,258
|
|
20230719,120000,6328740150,5490,5490,5510,5490,894
|
|
20230719,115900,6323824570,5490,5500,5500,5490,89
|
|
20230719,115800,6323335150,5500,5500,5500,5490,204
|
|
20230719,115700,6322213750,5490,5490,5500,5490,508
|
|
20230719,115600,6319422230,5500,5500,5500,5500,410
|
|
20230719,115500,6317167230,5500,5490,5510,5480,2953
|
|
20230719,115400,6300929940,5480,5470,5480,5470,618
|
|
20230719,115300,6297548340,5460,5470,5470,5460,422
|
|
20230719,115200,6295240670,5470,5470,5470,5460,2238
|
|
20230719,115100,6283004310,5470,5460,5470,5460,3
|
|
20230719,115000,6282987910,5460,5470,5470,5460,124
|
|
20230719,114900,6282310170,5460,5460,5470,5460,901
|
|
20230719,114800,6277385220,5460,5460,5470,5460,472
|
|
20230719,114700,6274808090,5460,5460,5470,5460,153
|
|
20230719,114600,6273972160,5460,5460,5470,5460,1059
|
|
20230719,114500,6268189950,5470,5460,5470,5460,305
|
|
20230719,114400,6266522740,5470,5450,5470,5450,2254
|
|
20230719,114300,6254219140,5460,5450,5460,5440,662
|
|
20230719,114200,6250611330,5440,5460,5460,5440,2937
|
|
20230719,114100,6234614920,5470,5460,5470,5440,939
|
|
20230719,114000,6229501310,5460,5440,5460,5430,4063
|
|
20230719,113900,6207413170,5440,5460,5460,5440,6060
|
|
20230719,113800,6174421310,5460,5470,5470,5460,718
|
|
20230719,113700,6170499540,5470,5460,5470,5460,169
|
|
20230719,113600,6169575600,5470,5470,5470,5460,1011
|
|
20230719,113500,6164055430,5450,5460,5470,5450,1238
|
|
20230719,113400,6157297420,5460,5460,5470,5460,4149
|
|
20230719,113300,6134643870,5460,5450,5460,5440,1364
|
|
20230719,113200,6127213890,5440,5450,5450,5440,3094
|
|
20230719,113100,6110352480,5450,5470,5470,5450,1462
|
|
20230719,113000,6102370710,5460,5470,5470,5460,1265
|
|
20230719,112900,6095453630,5470,5470,5470,5450,224
|
|
20230719,112800,6094231210,5470,5460,5470,5450,1705
|
|
20230719,112700,6084924130,5450,5460,5460,5450,1358
|
|
20230719,112600,6077517120,5460,5470,5470,5450,395
|
|
20230719,112500,6075360440,5470,5470,5470,5460,1192
|
|
20230719,112400,6068851340,5470,5460,5470,5460,1949
|
|
20230719,112300,6058209780,5460,5470,5470,5460,327
|
|
20230719,112200,6056423750,5470,5450,5470,5430,4277
|
|
20230719,112100,6033123230,5450,5460,5470,5440,2641
|
|
20230719,112000,6018739420,5470,5470,5470,5440,6041
|
|
20230719,111900,5985825550,5450,5480,5480,5410,20073
|
|
20230719,111800,5876467520,5480,5500,5500,5480,3967
|
|
20230719,111700,5854696890,5500,5480,5500,5480,2588
|
|
20230719,111600,5840487980,5480,5460,5480,5440,4190
|
|
20230719,111500,5817626300,5460,5500,5510,5450,32196
|
|
20230719,111400,5641184390,5510,5540,5540,5510,16287
|
|
20230719,111300,5551393660,5520,5530,5540,5520,1232
|
|
20230719,111200,5544581960,5530,5540,5540,5530,1735
|
|
20230719,111100,5534987390,5540,5560,5560,5530,227
|
|
20230719,111000,5533731830,5540,5530,5540,5530,2433
|
|
20230719,110900,5520259000,5530,5540,5540,5530,873
|
|
20230719,110800,5515430290,5540,5530,5540,5530,1781
|
|
20230719,110700,5505577470,5530,5520,5530,5520,2221
|
|
20230719,110600,5493302530,5520,5550,5550,5520,7833
|
|
20230719,110500,5450019770,5530,5540,5560,5530,5163
|
|
20230719,110400,5421440020,5570,5550,5570,5520,13985
|
|
20230719,110300,5344015420,5550,5570,5570,5550,2871
|
|
20230719,110200,5328054010,5560,5570,5570,5560,517
|
|
20230719,110100,5325176730,5570,5580,5580,5570,516
|
|
20230719,110000,5322302570,5580,5590,5600,5570,467
|
|
20230719,105900,5319697620,5590,5580,5600,5580,1436
|
|
20230719,105800,5311670400,5600,5590,5600,5570,3021
|
|
20230719,105700,5294826900,5590,5590,5590,5590,1047
|
|
20230719,105600,5288974170,5590,5580,5590,5580,640
|
|
20230719,105500,5285399920,5570,5580,5600,5570,877
|
|
20230719,105400,5280506180,5610,5570,5610,5570,255
|
|
20230719,105300,5279079230,5570,5610,5620,5560,6366
|
|
20230719,105200,5243495530,5620,5610,5620,5600,2206
|
|
20230719,105100,5231119690,5600,5610,5610,5590,1181
|
|
20230719,105000,5224506720,5580,5610,5610,5580,319
|
|
20230719,104900,5222722370,5600,5580,5600,5570,1839
|
|
20230719,104800,5212444070,5600,5600,5600,5600,0
|
|
20230719,104700,5212444070,5600,5580,5600,5570,600
|
|
20230719,104600,5209092610,5600,5600,5600,5580,1447
|
|
20230719,104500,5201014110,5600,5580,5600,5580,139
|
|
20230719,104400,5200237570,5590,5600,5620,5590,874
|
|
20230719,104300,5195335480,5600,5620,5620,5570,2145
|
|
20230719,104200,5183363870,5620,5590,5620,5580,1850
|
|
20230719,104100,5172988300,5610,5610,5610,5590,386
|
|
20230719,104000,5170828720,5610,5600,5610,5590,542
|
|
20230719,103900,5167789910,5610,5600,5610,5590,868
|
|
20230719,103800,5162930090,5610,5600,5610,5580,2866
|
|
20230719,103700,5146923560,5610,5630,5630,5600,1895
|
|
20230719,103600,5136296550,5630,5620,5630,5620,730
|
|
20230719,103500,5132193930,5620,5610,5620,5600,1293
|
|
20230719,103400,5124937720,5620,5600,5620,5580,1796
|
|
20230719,103300,5114875830,5600,5590,5600,5580,1087
|
|
20230719,103200,5108802780,5600,5590,5600,5590,369
|
|
20230719,103100,5106737380,5600,5610,5620,5590,1376
|
|
20230719,103000,5099020120,5610,5560,5610,5550,20048
|
|
20230719,102900,4987629150,5560,5560,5560,5560,468
|
|
20230719,102800,4985027070,5560,5580,5580,5560,688
|
|
20230719,102700,4981201670,5560,5560,5570,5560,618
|
|
20230719,102600,4977764640,5560,5550,5560,5550,5792
|
|
20230719,102500,4945610040,5560,5570,5580,5550,10470
|
|
20230719,102400,4887340520,5580,5580,5580,5570,1790
|
|
20230719,102300,4877358010,5580,5580,5590,5580,970
|
|
20230719,102200,4871945380,5580,5580,5580,5570,5584
|
|
20230719,102100,4840796580,5580,5600,5600,5580,4141
|
|
20230719,102000,4817669740,5580,5590,5590,5580,1986
|
|
20230719,101900,4806572050,5590,5590,5600,5590,2874
|
|
20230719,101800,4790505690,5600,5600,5600,5590,613
|
|
20230719,101700,4787072900,5600,5600,5600,5590,508
|
|
20230719,101600,4784228810,5600,5600,5600,5600,1217
|
|
20230719,101500,4777413610,5610,5610,5610,5610,976
|
|
20230719,101400,4771938250,5620,5620,5620,5620,22
|
|
20230719,101300,4771814610,5600,5600,5600,5600,226
|
|
20230719,101200,4770549010,5600,5620,5620,5600,1419
|
|
20230719,101100,4762597140,5610,5630,5630,5610,311
|
|
20230719,101000,4760849280,5630,5610,5630,5610,1707
|
|
20230719,100900,4751272300,5610,5600,5620,5600,2336
|
|
20230719,100800,4738165750,5600,5600,5600,5600,1264
|
|
20230719,100700,4731087350,5610,5590,5610,5590,1717
|
|
20230719,100600,4721456610,5610,5590,5610,5580,6001
|
|
20230719,100500,4687937740,5590,5600,5620,5590,4845
|
|
20230719,100400,4660837520,5620,5620,5620,5600,515
|
|
20230719,100300,4657952080,5610,5600,5610,5600,836
|
|
20230719,100200,4653270300,5600,5610,5610,5600,1082
|
|
20230719,100100,4647210380,5600,5600,5600,5600,965
|
|
20230719,100000,4641806380,5600,5610,5610,5600,660
|
|
20230719,095900,4638110370,5600,5610,5620,5600,911
|
|
20230719,095800,4633008590,5610,5600,5620,5600,433
|
|
20230719,095700,4630583760,5600,5610,5610,5600,1484
|
|
20230719,095600,4622272420,5610,5610,5620,5600,4386
|
|
20230719,095500,4597684400,5610,5630,5640,5610,1853
|
|
20230719,095400,4587277490,5630,5620,5640,5610,1907
|
|
20230719,095300,4576547940,5620,5650,5650,5620,1620
|
|
20230719,095200,4567437330,5630,5600,5640,5600,1453
|
|
20230719,095100,4559254800,5600,5590,5600,5590,1372
|
|
20230719,095000,4551577710,5590,5580,5590,5580,4634
|
|
20230719,094900,4525681560,5590,5600,5600,5580,1392
|
|
20230719,094800,4517902510,5600,5580,5600,5570,5533
|
|
20230719,094700,4487040650,5570,5600,5600,5570,11152
|
|
20230719,094600,4424749140,5610,5620,5630,5600,4980
|
|
20230719,094500,4396809380,5620,5650,5670,5620,4252
|
|
20230719,094400,4372850500,5640,5650,5670,5640,3222
|
|
20230719,094300,4354664380,5650,5660,5660,5650,3950
|
|
20230719,094200,4332309520,5670,5680,5680,5660,2023
|
|
20230719,094100,4320837040,5680,5680,5690,5680,307
|
|
20230719,094000,4319093240,5670,5660,5690,5660,2238
|
|
20230719,093900,4306380870,5660,5680,5680,5660,1259
|
|
20230719,093800,4299253150,5670,5700,5710,5670,6810
|
|
20230719,093700,4260553170,5710,5690,5710,5690,5405
|
|
20230719,093600,4229753750,5690,5660,5700,5660,2833
|
|
20230719,093500,4213646890,5660,5660,5670,5660,1242
|
|
20230719,093400,4206617110,5660,5640,5680,5640,1445
|
|
20230719,093300,4198442980,5650,5670,5680,5650,2649
|
|
20230719,093200,4183461120,5680,5650,5680,5650,1922
|
|
20230719,093100,4172573820,5660,5630,5660,5630,3477
|
|
20230719,093000,4152956520,5620,5610,5620,5600,11173
|
|
20230719,092900,4090348900,5630,5650,5650,5610,4885
|
|
20230719,092800,4062871290,5640,5660,5660,5630,6643
|
|
20230719,092700,4025406650,5660,5640,5660,5630,3760
|
|
20230719,092600,4004215360,5620,5620,5640,5600,16856
|
|
20230719,092500,3909530270,5620,5670,5670,5620,27879
|
|
20230719,092400,3752041630,5670,5670,5680,5660,3735
|
|
20230719,092300,3730872190,5680,5690,5720,5660,22770
|
|
20230719,092200,3601785450,5680,5740,5740,5670,44448
|
|
20230719,092100,3348443770,5730,5750,5760,5730,3109
|
|
20230719,092000,3330592740,5750,5750,5760,5730,4492
|
|
20230719,091900,3304787600,5750,5750,5750,5740,6864
|
|
20230719,091800,3265376100,5750,5760,5780,5740,6198
|
|
20230719,091700,3229734210,5750,5820,5830,5750,26205
|
|
20230719,091600,3077761680,5820,5790,5820,5790,13878
|
|
20230719,091500,2997053390,5790,5760,5810,5760,19242
|
|
20230719,091400,2885889200,5760,5740,5770,5740,3820
|
|
20230719,091300,2863926340,5730,5760,5770,5730,11048
|
|
20230719,091200,2800459770,5760,5730,5770,5710,12716
|
|
20230719,091100,2727271140,5710,5780,5790,5710,20038
|
|
20230719,091000,2612175730,5780,5780,5800,5760,5095
|
|
20230719,090900,2582746680,5780,5800,5800,5760,26192
|
|
20230719,090800,2431307960,5790,5800,5810,5780,17562
|
|
20230719,090700,2329635570,5790,5810,5820,5790,20001
|
|
20230719,090600,2213581960,5800,5810,5830,5790,39752
|
|
20230719,090500,1982736350,5810,5770,5840,5770,81536
|
|
20230719,090400,1509033160,5770,5710,5770,5690,22884
|
|
20230719,090300,1378106550,5710,5770,5780,5710,53201
|
|
20230719,090200,1072256740,5760,5790,5790,5740,33527
|
|
20230719,090100,878997200,5790,5700,5790,5700,53603
|
|
20230719,090000,571192430,5710,5680,5710,5650,99392
|