595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,185200,7682331810,5640,5640,5640,5640,9427
|
|
20230714,185100,7682331810,5640,5640,5640,5640,0
|
|
20230714,185000,7682331810,5640,5640,5640,5640,0
|
|
20230714,184900,7682331810,5640,5640,5640,5640,0
|
|
20230714,184800,7682331810,5640,5640,5640,5640,0
|
|
20230714,184700,7682331810,5640,5640,5640,5640,0
|
|
20230714,184600,7682331810,5640,5640,5640,5640,0
|
|
20230714,184500,7682331810,5640,5640,5640,5640,0
|
|
20230714,184400,7682331810,5640,5640,5640,5640,0
|
|
20230714,184300,7682331810,5640,5640,5640,5640,0
|
|
20230714,184200,7682331810,5640,5640,5640,5640,0
|
|
20230714,184100,7682331810,5640,5640,5640,5640,0
|
|
20230714,184000,7682331810,5640,5640,5640,5640,0
|
|
20230714,183900,7682331810,5640,5640,5640,5640,0
|
|
20230714,183800,7682331810,5640,5640,5640,5640,0
|
|
20230714,183700,7682331810,5640,5640,5640,5640,0
|
|
20230714,183600,7682331810,5640,5640,5640,5640,0
|
|
20230714,183500,7682331810,5640,5640,5640,5640,0
|
|
20230714,183400,7682331810,5640,5640,5640,5640,0
|
|
20230714,183300,7682331810,5640,5640,5640,5640,0
|
|
20230714,183200,7682331810,5640,5640,5640,5640,0
|
|
20230714,183100,7682331810,5640,5640,5640,5640,0
|
|
20230714,183000,7682331810,5640,5640,5640,5640,0
|
|
20230714,182900,7682331810,5640,5640,5640,5640,0
|
|
20230714,182800,7682331810,5640,5640,5640,5640,0
|
|
20230714,182700,7682331810,5640,5640,5640,5640,0
|
|
20230714,182600,7682331810,5640,5640,5640,5640,0
|
|
20230714,182500,7682331810,5640,5640,5640,5640,0
|
|
20230714,182400,7682331810,5640,5640,5640,5640,0
|
|
20230714,182300,7682331810,5640,5640,5640,5640,0
|
|
20230714,182200,7682331810,5640,5640,5640,5640,9427
|
|
20230714,182100,7682331810,5640,5640,5640,5640,0
|
|
20230714,182000,7682331810,5640,5640,5640,5640,0
|
|
20230714,181900,7682331810,5640,5640,5640,5640,0
|
|
20230714,181800,7682331810,5640,5640,5640,5640,0
|
|
20230714,181700,7682331810,5640,5640,5640,5640,0
|
|
20230714,181600,7682331810,5640,5640,5640,5640,0
|
|
20230714,181500,7682331810,5640,5640,5640,5640,0
|
|
20230714,181400,7682331810,5640,5640,5640,5640,0
|
|
20230714,181300,7682331810,5640,5640,5640,5640,0
|
|
20230714,181200,7682331810,5640,5640,5640,5640,0
|
|
20230714,181100,7682331810,5640,5640,5640,5640,0
|
|
20230714,181000,7682331810,5640,5640,5640,5640,0
|
|
20230714,180900,7682331810,5640,5640,5640,5640,0
|
|
20230714,180800,7682331810,5640,5640,5640,5640,0
|
|
20230714,180700,7682331810,5640,5640,5640,5640,0
|
|
20230714,180600,7682331810,5640,5640,5640,5640,0
|
|
20230714,180500,7682331810,5640,5640,5640,5640,0
|
|
20230714,180400,7682331810,5640,5640,5640,5640,0
|
|
20230714,180300,7682331810,5640,5640,5640,5640,0
|
|
20230714,180200,7682331810,5640,5640,5640,5640,0
|
|
20230714,180100,7682331810,5640,5640,5640,5640,0
|
|
20230714,180000,7682331810,5640,5640,5640,5640,0
|
|
20230714,175900,7682331810,5640,5640,5640,5640,0
|
|
20230714,175800,7682331810,5640,5640,5640,5640,0
|
|
20230714,175700,7682331810,5640,5640,5640,5640,0
|
|
20230714,175600,7682331810,5640,5640,5640,5640,0
|
|
20230714,175500,7682331810,5640,5640,5640,5640,0
|
|
20230714,175400,7682331810,5640,5640,5640,5640,0
|
|
20230714,175300,7682331810,5640,5640,5640,5640,0
|
|
20230714,175200,7682331810,5640,5640,5640,5640,9427
|
|
20230714,175100,7682331810,5640,5640,5640,5640,0
|
|
20230714,175000,7682331810,5640,5640,5640,5640,0
|
|
20230714,174900,7682331810,5640,5640,5640,5640,0
|
|
20230714,174800,7682331810,5640,5640,5640,5640,0
|
|
20230714,174700,7682331810,5640,5640,5640,5640,0
|
|
20230714,174600,7682331810,5640,5640,5640,5640,0
|
|
20230714,174500,7682331810,5640,5640,5640,5640,0
|
|
20230714,174400,7682331810,5640,5640,5640,5640,0
|
|
20230714,174300,7682331810,5640,5640,5640,5640,0
|
|
20230714,174200,7682331810,5640,5640,5640,5640,0
|
|
20230714,174100,7682331810,5640,5640,5640,5640,0
|
|
20230714,174000,7682331810,5640,5640,5640,5640,0
|
|
20230714,173900,7682331810,5640,5640,5640,5640,0
|
|
20230714,173800,7682331810,5640,5640,5640,5640,0
|
|
20230714,173700,7682331810,5640,5640,5640,5640,0
|
|
20230714,173600,7682331810,5640,5640,5640,5640,0
|
|
20230714,173500,7682331810,5640,5640,5640,5640,0
|
|
20230714,173400,7682331810,5640,5640,5640,5640,0
|
|
20230714,173300,7682331810,5640,5640,5640,5640,0
|
|
20230714,173200,7682331810,5640,5640,5640,5640,0
|
|
20230714,173100,7682331810,5640,5640,5640,5640,0
|
|
20230714,173000,7682331810,5640,5640,5640,5640,0
|
|
20230714,172900,7682331810,5640,5640,5640,5640,0
|
|
20230714,172800,7682331810,5640,5640,5640,5640,0
|
|
20230714,172700,7682331810,5640,5640,5640,5640,0
|
|
20230714,172600,7682331810,5640,5640,5640,5640,0
|
|
20230714,172500,7682331810,5640,5640,5640,5640,0
|
|
20230714,172400,7682331810,5640,5640,5640,5640,0
|
|
20230714,172300,7682331810,5640,5640,5640,5640,0
|
|
20230714,172200,7682331810,5640,5640,5640,5640,9427
|
|
20230714,172100,7682331810,5640,5640,5640,5640,0
|
|
20230714,172000,7682331810,5640,5640,5640,5640,0
|
|
20230714,171900,7682331810,5640,5640,5640,5640,0
|
|
20230714,171800,7682331810,5640,5640,5640,5640,0
|
|
20230714,171700,7682331810,5640,5640,5640,5640,0
|
|
20230714,171600,7682331810,5640,5640,5640,5640,0
|
|
20230714,171500,7682331810,5640,5640,5640,5640,0
|
|
20230714,171400,7682331810,5640,5640,5640,5640,0
|
|
20230714,171300,7682331810,5640,5640,5640,5640,0
|
|
20230714,171200,7682331810,5640,5640,5640,5640,0
|
|
20230714,171100,7682331810,5640,5640,5640,5640,0
|
|
20230714,171000,7682331810,5640,5640,5640,5640,0
|
|
20230714,170900,7682331810,5640,5640,5640,5640,0
|
|
20230714,170800,7682331810,5640,5640,5640,5640,0
|
|
20230714,170700,7682331810,5640,5640,5640,5640,0
|
|
20230714,170600,7682331810,5640,5640,5640,5640,0
|
|
20230714,170500,7682331810,5640,5640,5640,5640,0
|
|
20230714,170400,7682331810,5640,5640,5640,5640,0
|
|
20230714,170300,7682331810,5640,5640,5640,5640,0
|
|
20230714,170200,7682331810,5640,5640,5640,5640,0
|
|
20230714,170100,7682331810,5640,5640,5640,5640,0
|
|
20230714,170000,7682331810,5640,5640,5640,5640,0
|
|
20230714,165900,7682331810,5640,5640,5640,5640,0
|
|
20230714,165800,7682331810,5640,5640,5640,5640,0
|
|
20230714,165700,7682331810,5640,5640,5640,5640,0
|
|
20230714,165600,7682331810,5640,5640,5640,5640,0
|
|
20230714,165500,7682331810,5640,5640,5640,5640,0
|
|
20230714,165400,7682331810,5640,5640,5640,5640,0
|
|
20230714,165300,7682331810,5640,5640,5640,5640,0
|
|
20230714,165200,7682331810,5640,5640,5640,5640,9427
|
|
20230714,165100,7682331810,5640,5640,5640,5640,0
|
|
20230714,165000,7682331810,5640,5640,5640,5640,0
|
|
20230714,164900,7682331810,5640,5640,5640,5640,0
|
|
20230714,164800,7682331810,5640,5640,5640,5640,0
|
|
20230714,164700,7682331810,5640,5640,5640,5640,0
|
|
20230714,164600,7682331810,5640,5640,5640,5640,0
|
|
20230714,164500,7682331810,5640,5640,5640,5640,0
|
|
20230714,164400,7682331810,5640,5640,5640,5640,0
|
|
20230714,164300,7682331810,5640,5640,5640,5640,0
|
|
20230714,164200,7682331810,5640,5640,5640,5640,0
|
|
20230714,164100,7682331810,5640,5640,5640,5640,0
|
|
20230714,164000,7682331810,5640,5640,5640,5640,0
|
|
20230714,163900,7682331810,5640,5640,5640,5640,0
|
|
20230714,163800,7682331810,5640,5640,5640,5640,0
|
|
20230714,163700,7682331810,5640,5640,5640,5640,0
|
|
20230714,163600,7682331810,5640,5640,5640,5640,0
|
|
20230714,163500,7682331810,5640,5640,5640,5640,0
|
|
20230714,163400,7682331810,5640,5640,5640,5640,0
|
|
20230714,163300,7682331810,5640,5640,5640,5640,0
|
|
20230714,163200,7682331810,5640,5640,5640,5640,0
|
|
20230714,163100,7682331810,5640,5640,5640,5640,0
|
|
20230714,163000,7682331810,5640,5640,5640,5640,0
|
|
20230714,162900,7682331810,5640,5640,5640,5640,0
|
|
20230714,162800,7682331810,5640,5640,5640,5640,0
|
|
20230714,162700,7682331810,5640,5640,5640,5640,0
|
|
20230714,162600,7682331810,5640,5640,5640,5640,0
|
|
20230714,162500,7682331810,5640,5640,5640,5640,0
|
|
20230714,162400,7682331810,5640,5640,5640,5640,0
|
|
20230714,162300,7682331810,5640,5640,5640,5640,0
|
|
20230714,162200,7682331810,5640,5640,5640,5640,9427
|
|
20230714,162100,7682331810,5640,5640,5640,5640,0
|
|
20230714,162000,7682331810,5640,5640,5640,5640,0
|
|
20230714,161900,7682331810,5640,5640,5640,5640,0
|
|
20230714,161800,7682331810,5640,5640,5640,5640,0
|
|
20230714,161700,7682331810,5640,5640,5640,5640,0
|
|
20230714,161600,7682331810,5640,5640,5640,5640,0
|
|
20230714,161500,7682331810,5640,5640,5640,5640,0
|
|
20230714,161400,7682331810,5640,5640,5640,5640,0
|
|
20230714,161300,7682331810,5640,5640,5640,5640,0
|
|
20230714,161200,7682331810,5640,5640,5640,5640,0
|
|
20230714,161100,7682331810,5640,5640,5640,5640,0
|
|
20230714,161000,7682331810,5640,5640,5640,5640,0
|
|
20230714,160900,7682331810,5640,5640,5640,5640,0
|
|
20230714,160800,7682331810,5640,5640,5640,5640,0
|
|
20230714,160700,7682331810,5640,5640,5640,5640,0
|
|
20230714,160600,7682331810,5640,5640,5640,5640,0
|
|
20230714,160500,7682331810,5640,5640,5640,5640,0
|
|
20230714,160400,7682331810,5640,5640,5640,5640,0
|
|
20230714,160300,7682331810,5640,5640,5640,5640,0
|
|
20230714,160200,7682331810,5640,5640,5640,5640,0
|
|
20230714,160100,7682331810,5640,5640,5640,5640,0
|
|
20230714,160000,7682331810,5640,5640,5640,5640,0
|
|
20230714,155900,7682331810,5640,5640,5640,5640,0
|
|
20230714,155800,7682331810,5640,5640,5640,5640,0
|
|
20230714,155700,7682331810,5640,5640,5640,5640,0
|
|
20230714,155600,7682331810,5640,5640,5640,5640,0
|
|
20230714,155500,7682331810,5640,5640,5640,5640,0
|
|
20230714,155400,7682331810,5640,5640,5640,5640,0
|
|
20230714,155300,7682331810,5640,5640,5640,5640,0
|
|
20230714,155200,7682331810,5640,5640,5640,5640,9427
|
|
20230714,155100,7682331810,5640,5640,5640,5640,0
|
|
20230714,155000,7682331810,5640,5640,5640,5640,0
|
|
20230714,154900,7682331810,5640,5640,5640,5640,0
|
|
20230714,154800,7682331810,5640,5640,5640,5640,0
|
|
20230714,154700,7682331810,5640,5640,5640,5640,0
|
|
20230714,154600,7682331810,5640,5640,5640,5640,0
|
|
20230714,154500,7682331810,5640,5640,5640,5640,0
|
|
20230714,154400,7682331810,5640,5640,5640,5640,0
|
|
20230714,154300,7682331810,5640,5640,5640,5640,0
|
|
20230714,154200,7682331810,5640,5640,5640,5640,0
|
|
20230714,154100,7682331810,5640,5640,5640,5640,0
|
|
20230714,154000,7682331810,5640,5640,5640,5640,0
|
|
20230714,153900,7682331810,5640,5640,5640,5640,0
|
|
20230714,153800,7682331810,5640,5640,5640,5640,0
|
|
20230714,153700,7682331810,5640,5640,5640,5640,0
|
|
20230714,153600,7682331810,5640,5640,5640,5640,0
|
|
20230714,153500,7682331810,5640,5640,5640,5640,0
|
|
20230714,153400,7682331810,5640,5640,5640,5640,0
|
|
20230714,153300,7682331810,5640,5640,5640,5640,0
|
|
20230714,153200,7682331810,5640,5640,5640,5640,0
|
|
20230714,153100,7682331810,5640,5640,5640,5640,0
|
|
20230714,153000,7682331810,5640,5640,5640,5640,9427
|
|
20230714,152900,7629163530,5640,5640,5640,5640,0
|
|
20230714,152800,7629163530,5640,5640,5640,5640,0
|
|
20230714,152700,7629163530,5640,5640,5640,5640,0
|
|
20230714,152600,7629163530,5640,5640,5640,5640,0
|
|
20230714,152500,7629163530,5640,5640,5640,5640,0
|
|
20230714,152400,7629163530,5640,5640,5640,5640,0
|
|
20230714,152300,7629163530,5640,5640,5640,5640,0
|
|
20230714,152200,7629163530,5640,5640,5640,5640,0
|
|
20230714,152100,7629163530,5640,5640,5640,5640,0
|
|
20230714,152000,7629163530,5640,5640,5640,5640,0
|
|
20230714,151900,7629163530,5640,5600,5660,5600,4809
|
|
20230714,151800,7602088780,5590,5580,5590,5570,1904
|
|
20230714,151700,7591449840,5570,5580,5580,5570,631
|
|
20230714,151600,7587934450,5580,5580,5580,5560,5017
|
|
20230714,151500,7559989570,5580,5580,5580,5580,509
|
|
20230714,151400,7557149350,5600,5600,5600,5590,883
|
|
20230714,151300,7552213030,5580,5590,5590,5580,966
|
|
20230714,151200,7546817390,5590,5600,5600,5590,90
|
|
20230714,151100,7546313490,5600,5600,5600,5600,2
|
|
20230714,151000,7546302290,5590,5580,5600,5580,622
|
|
20230714,150900,7542826340,5580,5600,5600,5580,1057
|
|
20230714,150800,7536920350,5580,5600,5610,5580,1181
|
|
20230714,150700,7530317950,5580,5610,5610,5580,404
|
|
20230714,150600,7528056440,5610,5580,5610,5580,916
|
|
20230714,150500,7522924240,5600,5570,5600,5570,854
|
|
20230714,150400,7518146860,5560,5600,5600,5560,4181
|
|
20230714,150300,7494799380,5600,5600,5600,5600,2450
|
|
20230714,150200,7481079380,5600,5620,5630,5600,107
|
|
20230714,150100,7480477910,5630,5610,5630,5610,90
|
|
20230714,150000,7479972700,5630,5610,5630,5610,219
|
|
20230714,145900,7478741020,5610,5610,5610,5600,1704
|
|
20230714,145800,7469184490,5620,5620,5620,5610,298
|
|
20230714,145700,7467509740,5630,5620,5630,5610,42
|
|
20230714,145600,7467273590,5620,5620,5630,5600,2669
|
|
20230714,145500,7452293630,5620,5620,5620,5610,584
|
|
20230714,145400,7449016060,5620,5620,5630,5610,1894
|
|
20230714,145300,7438388230,5610,5610,5630,5610,488
|
|
20230714,145200,7435650530,5610,5630,5630,5600,3484
|
|
20230714,145100,7416080060,5670,5630,5670,5630,166
|
|
20230714,145000,7415142320,5680,5650,5680,5620,1580
|
|
20230714,144900,7406244330,5680,5640,5680,5640,191
|
|
20230714,144800,7405160160,5680,5670,5680,5640,323
|
|
20230714,144700,7403333100,5700,5660,5700,5660,1520
|
|
20230714,144600,7394698300,5660,5660,5660,5630,16
|
|
20230714,144500,7394607770,5660,5670,5670,5630,126
|
|
20230714,144400,7393895900,5670,5670,5670,5670,5
|
|
20230714,144300,7393867550,5680,5650,5700,5650,1702
|
|
20230714,144200,7384203700,5620,5640,5640,5620,3871
|
|
20230714,144100,7362425720,5640,5640,5640,5640,24
|
|
20230714,144000,7362290360,5650,5640,5650,5640,400
|
|
20230714,143900,7360033900,5640,5620,5640,5620,242
|
|
20230714,143800,7358671710,5620,5630,5630,5610,760
|
|
20230714,143700,7354400370,5630,5620,5630,5620,51
|
|
20230714,143600,7354113250,5610,5620,5620,5600,2285
|
|
20230714,143500,7341292930,5620,5630,5650,5620,516
|
|
20230714,143400,7338391450,5650,5630,5650,5600,4072
|
|
20230714,143300,7315519150,5630,5650,5650,5630,215
|
|
20230714,143200,7314307840,5650,5640,5660,5620,6171
|
|
20230714,143100,7279587830,5640,5640,5660,5640,245
|
|
20230714,143000,7278204670,5670,5640,5670,5640,1366
|
|
20230714,142900,7270486430,5640,5630,5640,5630,2535
|
|
20230714,142800,7256204130,5630,5650,5650,5630,1992
|
|
20230714,142700,7244974320,5650,5710,5710,5650,5067
|
|
20230714,142600,7216260250,5690,5710,5730,5690,4994
|
|
20230714,142500,7187753900,5700,5700,5710,5690,2316
|
|
20230714,142400,7174536630,5690,5700,5700,5680,1500
|
|
20230714,142300,7165990860,5690,5680,5700,5680,580
|
|
20230714,142200,7162688790,5700,5670,5700,5670,916
|
|
20230714,142100,7157470580,5700,5680,5710,5670,2929
|
|
20230714,142000,7140806310,5700,5700,5700,5680,940
|
|
20230714,141900,7135455300,5700,5700,5700,5680,501
|
|
20230714,141800,7132602460,5690,5700,5700,5660,2228
|
|
20230714,141700,7119937250,5670,5660,5700,5650,943
|
|
20230714,141600,7114582590,5650,5670,5680,5650,400
|
|
20230714,141500,7112318370,5680,5670,5680,5640,2161
|
|
20230714,141400,7100105470,5670,5670,5670,5670,55
|
|
20230714,141300,7099793620,5670,5670,5670,5660,693
|
|
20230714,141200,7095869810,5670,5670,5670,5670,36
|
|
20230714,141100,7095665690,5670,5680,5690,5670,435
|
|
20230714,141000,7093199010,5690,5700,5700,5690,267
|
|
20230714,140900,7091677120,5700,5680,5710,5680,953
|
|
20230714,140800,7086250880,5690,5690,5690,5670,460
|
|
20230714,140700,7083640620,5690,5690,5690,5670,103
|
|
20230714,140600,7083054590,5700,5650,5700,5650,1474
|
|
20230714,140500,7074700390,5660,5680,5680,5640,2684
|
|
20230714,140400,7059549550,5680,5660,5680,5650,201
|
|
20230714,140300,7058413280,5690,5670,5690,5650,2639
|
|
20230714,140200,7043495760,5670,5680,5680,5670,156
|
|
20230714,140100,7042610950,5690,5680,5690,5680,398
|
|
20230714,140000,7040350300,5680,5710,5710,5680,77
|
|
20230714,135900,7039912340,5700,5670,5730,5670,2778
|
|
20230714,135800,7024062310,5670,5650,5670,5650,620
|
|
20230714,135700,7020554910,5660,5660,5660,5660,1813
|
|
20230714,135600,7010293330,5660,5690,5690,5660,864
|
|
20230714,135500,7005392240,5690,5700,5700,5690,175
|
|
20230714,135400,7004395250,5700,5700,5710,5690,156
|
|
20230714,135300,7003506110,5700,5680,5700,5680,2114
|
|
20230714,135200,6991459260,5680,5670,5680,5670,473
|
|
20230714,135100,6988777220,5670,5680,5690,5670,120
|
|
20230714,135000,6988096690,5670,5670,5680,5670,53
|
|
20230714,134900,6987796090,5670,5690,5690,5670,157
|
|
20230714,134800,6986904900,5670,5700,5700,5660,280
|
|
20230714,134700,6985314210,5700,5650,5700,5650,267
|
|
20230714,134600,6983798880,5670,5700,5700,5650,171
|
|
20230714,134500,6982831600,5700,5670,5700,5650,3332
|
|
20230714,134400,6963974150,5660,5680,5700,5660,1448
|
|
20230714,134300,6955763800,5680,5680,5680,5680,349
|
|
20230714,134200,6953781480,5680,5670,5700,5670,1068
|
|
20230714,134100,6947716000,5680,5700,5700,5680,826
|
|
20230714,134000,6943013680,5700,5700,5710,5680,1169
|
|
20230714,133900,6936355890,5700,5710,5740,5700,789
|
|
20230714,133800,6931849590,5740,5740,5750,5700,1399
|
|
20230714,133700,6923830910,5740,5670,5740,5660,4227
|
|
20230714,133600,6899802830,5660,5690,5700,5660,7155
|
|
20230714,133500,6859199370,5700,5720,5720,5690,3984
|
|
20230714,133400,6836490180,5720,5720,5730,5700,228
|
|
20230714,133300,6835187700,5730,5730,5730,5700,463
|
|
20230714,133200,6832540560,5690,5700,5740,5690,3117
|
|
20230714,133100,6814776090,5700,5750,5750,5700,5340
|
|
20230714,133000,6784290930,5750,5740,5750,5720,1706
|
|
20230714,132900,6774526010,5740,5730,5760,5720,3056
|
|
20230714,132800,6756965090,5720,5730,5730,5710,2013
|
|
20230714,132700,6745437110,5720,5730,5730,5700,9355
|
|
20230714,132600,6692039370,5730,5740,5750,5730,4231
|
|
20230714,132500,6667766050,5740,5750,5750,5730,4761
|
|
20230714,132400,6640427450,5750,5770,5780,5720,8092
|
|
20230714,132300,6593968230,5780,5800,5810,5760,7319
|
|
20230714,132200,6551661060,5800,5840,5850,5720,20706
|
|
20230714,132100,6432324580,5840,5740,5870,5730,27526
|
|
20230714,132000,6272481580,5740,5750,5760,5730,7333
|
|
20230714,131900,6230364220,5740,5740,5770,5710,28124
|
|
20230714,131800,6069174000,5750,5900,5920,5730,59762
|
|
20230714,131700,5719473640,5880,5720,5980,5720,82767
|
|
20230714,131600,5235196470,5710,5720,5730,5700,5706
|
|
20230714,131500,5202648910,5720,5710,5740,5700,1763
|
|
20230714,131400,5192569320,5720,5740,5740,5700,2935
|
|
20230714,131300,5175793960,5730,5720,5730,5700,1437
|
|
20230714,131200,5167572720,5720,5730,5770,5720,11732
|
|
20230714,131100,5100184770,5720,5690,5730,5680,3608
|
|
20230714,131000,5079636150,5700,5700,5710,5660,13490
|
|
20230714,130900,5002927120,5700,5710,5730,5700,7314
|
|
20230714,130800,4961194220,5700,5740,5740,5690,12636
|
|
20230714,130700,4889056050,5730,5700,5770,5680,32903
|
|
20230714,130600,4700627320,5690,5670,5780,5660,45236
|
|
20230714,130500,4442148090,5720,5600,5720,5590,18692
|
|
20230714,130400,4336399860,5620,5560,5630,5540,3141
|
|
20230714,130300,4318822780,5530,5560,5560,5530,1550
|
|
20230714,130200,4310249960,5570,5580,5580,5520,3945
|
|
20230714,130100,4288433940,5580,5510,5650,5510,7285
|
|
20230714,130000,4247673830,5500,5520,5520,5500,106
|
|
20230714,125900,4247090790,5500,5470,5500,5470,1942
|
|
20230714,125800,4236428580,5480,5460,5480,5440,2701
|
|
20230714,125700,4221691130,5480,5480,5480,5480,1
|
|
20230714,125600,4221685650,5480,5480,5480,5470,63
|
|
20230714,125500,4221340940,5460,5440,5460,5440,1638
|
|
20230714,125400,4212398460,5440,5450,5450,5440,2882
|
|
20230714,125300,4196708260,5450,5470,5470,5450,6278
|
|
20230714,125200,4162471340,5470,5460,5490,5460,993
|
|
20230714,125100,4157044890,5490,5480,5490,5460,8626
|
|
20230714,125000,4109913760,5480,5480,5480,5480,354
|
|
20230714,124900,4107973840,5490,5480,5500,5480,569
|
|
20230714,124800,4104852950,5490,5480,5500,5480,829
|
|
20230714,124700,4100309720,5510,5510,5510,5480,1015
|
|
20230714,124600,4094746840,5510,5510,5510,5480,75
|
|
20230714,124500,4094335090,5510,5480,5510,5480,171
|
|
20230714,124400,4093396860,5480,5510,5510,5480,2169
|
|
20230714,124300,4081500310,5510,5510,5520,5510,233
|
|
20230714,124200,4080216460,5510,5510,5510,5490,180
|
|
20230714,124100,4079227280,5510,5490,5520,5490,376
|
|
20230714,124000,4077162520,5490,5500,5520,5490,5721
|
|
20230714,123900,4045709900,5540,5540,5540,5540,1
|
|
20230714,123800,4045704360,5540,5540,5540,5540,18
|
|
20230714,123700,4045604640,5540,5520,5550,5500,5419
|
|
20230714,123600,4015766490,5550,5550,5550,5550,0
|
|
20230714,123500,4015766490,5550,5520,5550,5510,234
|
|
20230714,123400,4014476380,5550,5550,5550,5550,4
|
|
20230714,123300,4014454180,5550,5540,5550,5540,850
|
|
20230714,123200,4009745150,5540,5530,5540,5520,12
|
|
20230714,123100,4009678790,5540,5520,5540,5510,435
|
|
20230714,123000,4007281010,5510,5530,5530,5510,359
|
|
20230714,122900,4005301670,5550,5520,5550,5520,5
|
|
20230714,122800,4005274040,5520,5520,5520,5520,318
|
|
20230714,122700,4003518680,5570,5570,5570,5520,597
|
|
20230714,122600,4000222040,5520,5530,5550,5520,1771
|
|
20230714,122500,3990396490,5520,5540,5540,5520,884
|
|
20230714,122400,3985514220,5540,5530,5540,5530,103
|
|
20230714,122300,3984944620,5530,5530,5530,5530,157
|
|
20230714,122200,3984076410,5540,5530,5550,5530,258
|
|
20230714,122100,3982648650,5550,5550,5550,5530,208
|
|
20230714,122000,3981496300,5550,5540,5550,5540,5
|
|
20230714,121900,3981468560,5550,5550,5550,5550,14
|
|
20230714,121800,3981390860,5550,5520,5550,5510,1097
|
|
20230714,121700,3975336430,5530,5520,5530,5520,279
|
|
20230714,121600,3973796320,5510,5530,5530,5510,4328
|
|
20230714,121500,3949907450,5520,5530,5530,5520,74
|
|
20230714,121400,3949498930,5530,5530,5530,5530,472
|
|
20230714,121300,3946888770,5540,5540,5540,5540,0
|
|
20230714,121200,3946888770,5540,5540,5540,5540,157
|
|
20230714,121100,3946018990,5550,5530,5550,5530,62
|
|
20230714,121000,3945675530,5520,5530,5550,5520,2143
|
|
20230714,120900,3933845410,5530,5540,5540,5520,1633
|
|
20230714,120800,3924818630,5540,5540,5540,5540,192
|
|
20230714,120700,3923754950,5540,5540,5550,5530,789
|
|
20230714,120600,3919387700,5550,5540,5550,5540,52
|
|
20230714,120500,3919099580,5560,5540,5560,5540,989
|
|
20230714,120400,3913615710,5540,5540,5540,5540,0
|
|
20230714,120300,3913615710,5540,5530,5540,5520,878
|
|
20230714,120200,3908761280,5530,5530,5540,5530,2096
|
|
20230714,120100,3897168390,5540,5530,5540,5530,148
|
|
20230714,120000,3896349850,5530,5530,5530,5530,11
|
|
20230714,115900,3896289020,5550,5540,5550,5530,2495
|
|
20230714,115800,3882490070,5540,5540,5540,5540,1245
|
|
20230714,115700,3875592770,5550,5550,5550,5550,179
|
|
20230714,115600,3874599320,5570,5550,5570,5550,214
|
|
20230714,115500,3873411600,5570,5560,5570,5560,6
|
|
20230714,115400,3873378230,5560,5560,5560,5550,461
|
|
20230714,115300,3870815090,5540,5540,5550,5540,1066
|
|
20230714,115200,3864903180,5540,5550,5560,5530,3409
|
|
20230714,115100,3846016200,5550,5550,5550,5550,680
|
|
20230714,115000,3842242200,5560,5570,5570,5560,267
|
|
20230714,114900,3840757660,5560,5560,5580,5560,146
|
|
20230714,114800,3839945380,5570,5570,5570,5560,487
|
|
20230714,114700,3837235740,5570,5550,5570,5550,229
|
|
20230714,114600,3835963650,5550,5550,5560,5550,407
|
|
20230714,114500,3833704650,5560,5550,5560,5540,1216
|
|
20230714,114400,3826956340,5550,5550,5560,5540,1693
|
|
20230714,114300,3817562420,5550,5560,5560,5550,2431
|
|
20230714,114200,3804062250,5570,5570,5580,5560,1159
|
|
20230714,114100,3797612630,5570,5580,5580,5570,403
|
|
20230714,114000,3795365090,5570,5580,5580,5540,3003
|
|
20230714,113900,3778689900,5560,5630,5630,5540,8854
|
|
20230714,113800,3729375720,5640,5640,5640,5590,5687
|
|
20230714,113700,3697501290,5620,5640,5650,5620,1280
|
|
20230714,113600,3690283490,5640,5630,5640,5600,5597
|
|
20230714,113500,3658833140,5610,5640,5640,5610,5557
|
|
20230714,113400,3627588050,5620,5640,5670,5600,5764
|
|
20230714,113300,3595122330,5670,5670,5700,5640,11905
|
|
20230714,113200,3527607770,5660,5740,5770,5660,13373
|
|
20230714,113100,3451293910,5770,5600,5830,5600,60318
|
|
20230714,113000,3104252980,5600,5580,5600,5580,1798
|
|
20230714,112900,3094203550,5580,5550,5580,5550,91
|
|
20230714,112800,3093698390,5540,5550,5550,5540,1234
|
|
20230714,112700,3086853670,5550,5560,5560,5550,1828
|
|
20230714,112600,3076706070,5560,5560,5560,5560,233
|
|
20230714,112500,3075410590,5560,5560,5560,5560,91
|
|
20230714,112400,3074904630,5560,5570,5570,5560,314
|
|
20230714,112300,3073158690,5570,5580,5580,5570,11
|
|
20230714,112200,3073097410,5550,5560,5570,5550,3834
|
|
20230714,112100,3051797120,5560,5580,5580,5560,51
|
|
20230714,112000,3051513520,5560,5560,5560,5560,769
|
|
20230714,111900,3047237880,5600,5600,5600,5560,7
|
|
20230714,111800,3047198880,5560,5570,5570,5560,8
|
|
20230714,111700,3047154340,5600,5560,5600,5560,1687
|
|
20230714,111600,3037774460,5560,5570,5580,5560,2000
|
|
20230714,111500,3026632960,5580,5600,5600,5580,1556
|
|
20230714,111400,3017949380,5590,5600,5610,5590,363
|
|
20230714,111300,3015916550,5600,5600,5610,5600,1768
|
|
20230714,111200,3006014520,5610,5620,5620,5580,1559
|
|
20230714,111100,2997314250,5600,5570,5600,5570,3624
|
|
20230714,111000,2977062870,5570,5580,5580,5550,130
|
|
20230714,110900,2976340810,5550,5580,5580,5550,1802
|
|
20230714,110800,2966334090,5580,5580,5580,5580,0
|
|
20230714,110700,2966334090,5580,5590,5590,5580,11
|
|
20230714,110600,2966272700,5590,5580,5590,5580,30
|
|
20230714,110500,2966105100,5560,5560,5570,5560,676
|
|
20230714,110400,2962344100,5580,5580,5580,5580,2
|
|
20230714,110300,2962332940,5560,5550,5560,5540,2176
|
|
20230714,110200,2950269560,5560,5560,5560,5550,889
|
|
20230714,110100,2945330730,5570,5580,5580,5560,739
|
|
20230714,110000,2941210290,5580,5590,5590,5580,1260
|
|
20230714,105900,2934179380,5580,5590,5590,5580,79
|
|
20230714,105800,2933738120,5580,5630,5630,5580,1919
|
|
20230714,105700,2923018120,5590,5630,5630,5590,4702
|
|
20230714,105600,2896670920,5610,5600,5630,5600,491
|
|
20230714,105500,2893911730,5610,5600,5630,5600,390
|
|
20230714,105400,2891722060,5630,5620,5630,5600,1295
|
|
20230714,105300,2884444040,5600,5630,5640,5600,624
|
|
20230714,105200,2880938920,5600,5610,5630,5600,2276
|
|
20230714,105100,2868151400,5630,5630,5630,5610,610
|
|
20230714,105000,2864719920,5610,5630,5630,5600,2360
|
|
20230714,104900,2851436340,5610,5600,5660,5600,1368
|
|
20230714,104800,2843741540,5630,5550,5630,5550,2768
|
|
20230714,104700,2828189660,5580,5560,5580,5540,922
|
|
20230714,104600,2823060040,5540,5540,5540,5540,38
|
|
20230714,104500,2822849520,5530,5530,5530,5530,114
|
|
20230714,104400,2822219100,5530,5570,5570,5530,605
|
|
20230714,104300,2818863660,5540,5570,5570,5540,101
|
|
20230714,104200,2818304090,5560,5560,5560,5560,2
|
|
20230714,104100,2818292970,5580,5580,5580,5580,51
|
|
20230714,104000,2818008390,5580,5580,5580,5580,161
|
|
20230714,103900,2817110010,5580,5540,5580,5520,3443
|
|
20230714,103800,2798028020,5540,5550,5570,5540,2781
|
|
20230714,103700,2782599950,5550,5550,5550,5550,8
|
|
20230714,103600,2782555550,5550,5550,5570,5550,507
|
|
20230714,103500,2779741640,5570,5570,5570,5550,2100
|
|
20230714,103400,2768083730,5560,5550,5560,5550,182
|
|
20230714,103300,2767071830,5570,5550,5570,5550,700
|
|
20230714,103200,2763183730,5560,5550,5580,5550,886
|
|
20230714,103100,2758266270,5550,5550,5550,5550,670
|
|
20230714,103000,2754547770,5550,5570,5580,5550,3264
|
|
20230714,102900,2736403460,5560,5590,5600,5560,3504
|
|
20230714,102800,2716861610,5600,5600,5600,5600,7
|
|
20230714,102700,2716822410,5600,5640,5640,5600,425
|
|
20230714,102600,2714442290,5640,5600,5640,5600,777
|
|
20230714,102500,2710081490,5600,5620,5620,5600,404
|
|
20230714,102400,2707816810,5610,5620,5620,5610,2059
|
|
20230714,102300,2696265650,5610,5650,5670,5610,2047
|
|
20230714,102200,2684707920,5670,5650,5680,5640,4293
|
|
20230714,102100,2660369030,5640,5590,5650,5580,1633
|
|
20230714,102000,2651209070,5580,5590,5590,5580,495
|
|
20230714,101900,2648446470,5590,5590,5590,5590,300
|
|
20230714,101800,2646769470,5590,5590,5610,5580,588
|
|
20230714,101700,2643481290,5590,5600,5600,5590,574
|
|
20230714,101600,2640271200,5570,5610,5610,5570,3505
|
|
20230714,101500,2620726980,5600,5610,5610,5590,417
|
|
20230714,101400,2618391810,5610,5600,5620,5600,1043
|
|
20230714,101300,2612547850,5590,5610,5610,5590,410
|
|
20230714,101200,2610249810,5600,5600,5600,5600,25
|
|
20230714,101100,2610109810,5580,5590,5620,5580,654
|
|
20230714,101000,2606452410,5580,5570,5620,5570,1881
|
|
20230714,100900,2595947780,5580,5580,5590,5580,4163
|
|
20230714,100800,2572715540,5580,5580,5590,5570,1951
|
|
20230714,100700,2561829020,5580,5600,5610,5580,2045
|
|
20230714,100600,2550388640,5620,5620,5620,5620,2
|
|
20230714,100500,2550377400,5620,5600,5620,5590,760
|
|
20230714,100400,2546126580,5600,5630,5630,5590,450
|
|
20230714,100300,2543606920,5630,5640,5640,5630,22
|
|
20230714,100200,2543483000,5650,5620,5650,5610,242
|
|
20230714,100100,2542119730,5580,5580,5610,5580,96
|
|
20230714,100000,2541581650,5580,5580,5580,5580,96
|
|
20230714,095900,2541045970,5580,5620,5630,5580,3140
|
|
20230714,095800,2523463650,5620,5590,5620,5570,5405
|
|
20230714,095700,2493329870,5580,5590,5590,5580,1500
|
|
20230714,095600,2484945310,5590,5630,5630,5590,2127
|
|
20230714,095500,2473032160,5630,5630,5630,5630,528
|
|
20230714,095400,2470059520,5650,5650,5650,5650,280
|
|
20230714,095300,2468477520,5650,5670,5670,5650,501
|
|
20230714,095200,2465641600,5670,5660,5680,5660,1565
|
|
20230714,095100,2456773280,5650,5640,5650,5630,1568
|
|
20230714,095000,2447922390,5630,5610,5630,5610,189
|
|
20230714,094900,2446860880,5620,5610,5640,5610,1825
|
|
20230714,094800,2436613730,5610,5600,5610,5580,1851
|
|
20230714,094700,2426281560,5570,5590,5600,5570,1910
|
|
20230714,094600,2415637510,5600,5600,5600,5560,576
|
|
20230714,094500,2412426450,5600,5560,5620,5560,277
|
|
20230714,094400,2410873860,5560,5590,5590,5550,3578
|
|
20230714,094300,2390975040,5600,5640,5650,5600,3241
|
|
20230714,094200,2372740190,5640,5630,5680,5630,2426
|
|
20230714,094100,2359041840,5630,5660,5700,5630,11613
|
|
20230714,094000,2293149350,5640,5660,5670,5620,719
|
|
20230714,093900,2289083300,5660,5690,5700,5620,6041
|
|
20230714,093800,2254870470,5690,5680,5700,5650,4370
|
|
20230714,093700,2230017860,5650,5610,5700,5610,9378
|
|
20230714,093600,2176960500,5610,5550,5620,5550,9391
|
|
20230714,093500,2124383510,5550,5540,5550,5540,1890
|
|
20230714,093400,2113899910,5540,5520,5560,5520,2043
|
|
20230714,093300,2102598610,5520,5580,5580,5520,7268
|
|
20230714,093200,2062371470,5560,5520,5580,5520,5843
|
|
20230714,093100,2029905960,5530,5600,5600,5510,19096
|
|
20230714,093000,1923815050,5600,5600,5630,5600,609
|
|
20230714,092900,1920404090,5600,5610,5650,5580,12809
|
|
20230714,092800,1848699000,5610,5630,5640,5610,8232
|
|
20230714,092700,1802450140,5640,5670,5670,5630,781
|
|
20230714,092600,1798035730,5670,5660,5670,5660,703
|
|
20230714,092500,1794056740,5630,5630,5650,5630,1556
|
|
20230714,092400,1785296270,5630,5650,5660,5620,3493
|
|
20230714,092300,1765623420,5650,5700,5700,5620,10133
|
|
20230714,092200,1708406200,5700,5730,5730,5660,13515
|
|
20230714,092100,1631498130,5700,5700,5740,5700,5163
|
|
20230714,092000,1601934220,5710,5730,5740,5690,5172
|
|
20230714,091900,1572371600,5740,5650,5770,5640,16174
|
|
20230714,091800,1479593210,5660,5650,5680,5620,3985
|
|
20230714,091700,1457099550,5660,5670,5700,5650,5465
|
|
20230714,091600,1426149820,5660,5650,5710,5600,9613
|
|
20230714,091500,1371949290,5620,5670,5670,5610,18922
|
|
20230714,091400,1265276310,5660,5680,5690,5650,8638
|
|
20230714,091300,1216348280,5680,5770,5780,5670,23196
|
|
20230714,091200,1083611950,5770,5680,5790,5680,33401
|
|
20230714,091100,891589380,5720,5670,5720,5650,10874
|
|
20230714,091000,829833940,5700,5740,5750,5660,17337
|
|
20230714,090900,730926870,5750,5630,5750,5630,19224
|
|
20230714,090800,621218570,5630,5620,5650,5620,4603
|
|
20230714,090700,595313550,5650,5650,5650,5620,4092
|
|
20230714,090600,572234810,5640,5560,5660,5550,6910
|
|
20230714,090500,533389320,5560,5630,5640,5530,13314
|
|
20230714,090400,459162750,5630,5620,5650,5610,6486
|
|
20230714,090300,422675590,5610,5690,5710,5600,20124
|
|
20230714,090200,308509740,5690,5610,5700,5570,12525
|
|
20230714,090100,237898350,5600,5550,5650,5540,8064
|
|
20230714,090000,192784230,5540,5580,5630,5540,31953
|