574 lines
30 KiB
CSV
574 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,183100,119769310700,5850,5850,5850,5850,341479
|
|
20230704,183000,119769310700,5850,5850,5850,5850,0
|
|
20230704,182900,119769310700,5850,5850,5850,5850,0
|
|
20230704,182800,119769310700,5850,5850,5850,5850,0
|
|
20230704,182700,119769310700,5850,5850,5850,5850,0
|
|
20230704,182600,119769310700,5850,5850,5850,5850,0
|
|
20230704,182500,119769310700,5850,5850,5850,5850,0
|
|
20230704,182400,119769310700,5850,5850,5850,5850,0
|
|
20230704,182300,119769310700,5850,5850,5850,5850,0
|
|
20230704,182200,119769310700,5850,5850,5850,5850,0
|
|
20230704,182100,119769310700,5850,5850,5850,5850,0
|
|
20230704,182000,119769310700,5850,5850,5850,5850,0
|
|
20230704,181900,119769310700,5850,5850,5850,5850,0
|
|
20230704,181800,119769310700,5850,5850,5850,5850,0
|
|
20230704,181700,119769310700,5850,5850,5850,5850,0
|
|
20230704,181600,119769310700,5850,5850,5850,5850,0
|
|
20230704,181500,119769310700,5850,5850,5850,5850,0
|
|
20230704,181400,119769310700,5850,5850,5850,5850,0
|
|
20230704,181300,119769310700,5850,5850,5850,5850,0
|
|
20230704,181200,119769310700,5850,5850,5850,5850,0
|
|
20230704,181100,119769310700,5850,5850,5850,5850,0
|
|
20230704,181000,119769310700,5850,5850,5850,5850,0
|
|
20230704,180900,119769310700,5850,5850,5850,5850,0
|
|
20230704,180800,119769310700,5850,5850,5850,5850,0
|
|
20230704,180700,119769310700,5850,5850,5850,5850,0
|
|
20230704,180600,119769310700,5850,5850,5850,5850,0
|
|
20230704,180500,119769310700,5850,5850,5850,5850,0
|
|
20230704,180400,119769310700,5850,5850,5850,5850,0
|
|
20230704,180300,119769310700,5850,5850,5850,5850,0
|
|
20230704,180200,119769310700,5850,5850,5850,5850,0
|
|
20230704,180100,119769310700,5850,5850,5850,5850,341479
|
|
20230704,180000,119769310700,5850,5850,5850,5850,0
|
|
20230704,175900,119769310700,5850,5850,5850,5850,0
|
|
20230704,175800,119769310700,5850,5850,5850,5850,0
|
|
20230704,175700,119769310700,5850,5850,5850,5850,0
|
|
20230704,175600,119769310700,5850,5850,5850,5850,0
|
|
20230704,175500,119769310700,5850,5850,5850,5850,0
|
|
20230704,175400,119769310700,5850,5850,5850,5850,0
|
|
20230704,175300,119769310700,5850,5850,5850,5850,0
|
|
20230704,175200,119769310700,5850,5850,5850,5850,0
|
|
20230704,175100,119769310700,5850,5850,5850,5850,0
|
|
20230704,175000,119769310700,5850,5850,5850,5850,0
|
|
20230704,174900,119769310700,5850,5850,5850,5850,0
|
|
20230704,174800,119769310700,5850,5850,5850,5850,0
|
|
20230704,174700,119769310700,5850,5850,5850,5850,0
|
|
20230704,174600,119769310700,5850,5850,5850,5850,0
|
|
20230704,174500,119769310700,5850,5850,5850,5850,0
|
|
20230704,174400,119769310700,5850,5850,5850,5850,0
|
|
20230704,174300,119769310700,5850,5850,5850,5850,0
|
|
20230704,174200,119769310700,5850,5850,5850,5850,0
|
|
20230704,174100,119769310700,5850,5850,5850,5850,0
|
|
20230704,174000,119769310700,5850,5850,5850,5850,0
|
|
20230704,173900,119769310700,5850,5850,5850,5850,0
|
|
20230704,173800,119769310700,5850,5850,5850,5850,0
|
|
20230704,173700,119769310700,5850,5850,5850,5850,0
|
|
20230704,173600,119769310700,5850,5850,5850,5850,0
|
|
20230704,173500,119769310700,5850,5850,5850,5850,0
|
|
20230704,173400,119769310700,5850,5850,5850,5850,0
|
|
20230704,173300,119769310700,5850,5850,5850,5850,0
|
|
20230704,173200,119769310700,5850,5850,5850,5850,0
|
|
20230704,173100,119769310700,5850,5850,5850,5850,341479
|
|
20230704,173000,119769310700,5850,5850,5850,5850,0
|
|
20230704,172900,119769310700,5850,5850,5850,5850,0
|
|
20230704,172800,119769310700,5850,5850,5850,5850,0
|
|
20230704,172700,119769310700,5850,5850,5850,5850,0
|
|
20230704,172600,119769310700,5850,5850,5850,5850,0
|
|
20230704,172500,119769310700,5850,5850,5850,5850,0
|
|
20230704,172400,119769310700,5850,5850,5850,5850,0
|
|
20230704,172300,119769310700,5850,5850,5850,5850,0
|
|
20230704,172200,119769310700,5850,5850,5850,5850,0
|
|
20230704,172100,119769310700,5850,5850,5850,5850,0
|
|
20230704,172000,119769310700,5850,5850,5850,5850,0
|
|
20230704,171900,119769310700,5850,5850,5850,5850,0
|
|
20230704,171800,119769310700,5850,5850,5850,5850,0
|
|
20230704,171700,119769310700,5850,5850,5850,5850,0
|
|
20230704,171600,119769310700,5850,5850,5850,5850,0
|
|
20230704,171500,119769310700,5850,5850,5850,5850,0
|
|
20230704,171400,119769310700,5850,5850,5850,5850,0
|
|
20230704,171300,119769310700,5850,5850,5850,5850,0
|
|
20230704,171200,119769310700,5850,5850,5850,5850,0
|
|
20230704,171100,119769310700,5850,5850,5850,5850,0
|
|
20230704,171000,119769310700,5850,5850,5850,5850,0
|
|
20230704,170900,119769310700,5850,5850,5850,5850,0
|
|
20230704,170800,119769310700,5850,5850,5850,5850,0
|
|
20230704,170700,119769310700,5850,5850,5850,5850,0
|
|
20230704,170600,119769310700,5850,5850,5850,5850,0
|
|
20230704,170500,119769310700,5850,5850,5850,5850,0
|
|
20230704,170400,119769310700,5850,5850,5850,5850,0
|
|
20230704,170300,119769310700,5850,5850,5850,5850,0
|
|
20230704,170200,119769310700,5850,5850,5850,5850,0
|
|
20230704,170100,119769310700,5850,5850,5850,5850,341479
|
|
20230704,170000,119769310700,5850,5850,5850,5850,0
|
|
20230704,165900,119769310700,5850,5850,5850,5850,0
|
|
20230704,165800,119769310700,5850,5850,5850,5850,0
|
|
20230704,165700,119769310700,5850,5850,5850,5850,0
|
|
20230704,165600,119769310700,5850,5850,5850,5850,0
|
|
20230704,165500,119769310700,5850,5850,5850,5850,0
|
|
20230704,165400,119769310700,5850,5850,5850,5850,0
|
|
20230704,165300,119769310700,5850,5850,5850,5850,0
|
|
20230704,165200,119769310700,5850,5850,5850,5850,0
|
|
20230704,165100,119769310700,5850,5850,5850,5850,0
|
|
20230704,165000,119769310700,5850,5850,5850,5850,0
|
|
20230704,164900,119769310700,5850,5850,5850,5850,0
|
|
20230704,164800,119769310700,5850,5850,5850,5850,0
|
|
20230704,164700,119769310700,5850,5850,5850,5850,0
|
|
20230704,164600,119769310700,5850,5850,5850,5850,0
|
|
20230704,164500,119769310700,5850,5850,5850,5850,0
|
|
20230704,164400,119769310700,5850,5850,5850,5850,0
|
|
20230704,164300,119769310700,5850,5850,5850,5850,0
|
|
20230704,164200,119769310700,5850,5850,5850,5850,0
|
|
20230704,164100,119769310700,5850,5850,5850,5850,0
|
|
20230704,164000,119769310700,5850,5850,5850,5850,0
|
|
20230704,163900,119769310700,5850,5850,5850,5850,0
|
|
20230704,163800,119769310700,5850,5850,5850,5850,0
|
|
20230704,163700,119769310700,5850,5850,5850,5850,0
|
|
20230704,163600,119769310700,5850,5850,5850,5850,0
|
|
20230704,163500,119769310700,5850,5850,5850,5850,0
|
|
20230704,163400,119769310700,5850,5850,5850,5850,0
|
|
20230704,163300,119769310700,5850,5850,5850,5850,0
|
|
20230704,163200,119769310700,5850,5850,5850,5850,0
|
|
20230704,163100,119769310700,5850,5850,5850,5850,341479
|
|
20230704,163000,119769310700,5850,5850,5850,5850,0
|
|
20230704,162900,119769310700,5850,5850,5850,5850,0
|
|
20230704,162800,119769310700,5850,5850,5850,5850,0
|
|
20230704,162700,119769310700,5850,5850,5850,5850,0
|
|
20230704,162600,119769310700,5850,5850,5850,5850,0
|
|
20230704,162500,119769310700,5850,5850,5850,5850,0
|
|
20230704,162400,119769310700,5850,5850,5850,5850,0
|
|
20230704,162300,119769310700,5850,5850,5850,5850,0
|
|
20230704,162200,119769310700,5850,5850,5850,5850,0
|
|
20230704,162100,119769310700,5850,5850,5850,5850,0
|
|
20230704,162000,119769310700,5850,5850,5850,5850,0
|
|
20230704,161900,119769310700,5850,5850,5850,5850,0
|
|
20230704,161800,119769310700,5850,5850,5850,5850,0
|
|
20230704,161700,119769310700,5850,5850,5850,5850,0
|
|
20230704,161600,119769310700,5850,5850,5850,5850,0
|
|
20230704,161500,119769310700,5850,5850,5850,5850,0
|
|
20230704,161400,119769310700,5850,5850,5850,5850,0
|
|
20230704,161300,119769310700,5850,5850,5850,5850,0
|
|
20230704,161200,119769310700,5850,5850,5850,5850,0
|
|
20230704,161100,119769310700,5850,5850,5850,5850,0
|
|
20230704,161000,119769310700,5850,5850,5850,5850,0
|
|
20230704,160900,119769310700,5850,5850,5850,5850,0
|
|
20230704,160800,119769310700,5850,5850,5850,5850,0
|
|
20230704,160700,119769310700,5850,5850,5850,5850,0
|
|
20230704,160600,119769310700,5850,5850,5850,5850,0
|
|
20230704,160500,119769310700,5850,5850,5850,5850,0
|
|
20230704,160400,119769310700,5850,5850,5850,5850,0
|
|
20230704,160300,119769310700,5850,5850,5850,5850,0
|
|
20230704,160200,119769310700,5850,5850,5850,5850,0
|
|
20230704,160100,119769310700,5850,5850,5850,5850,341479
|
|
20230704,160000,119769310700,5850,5850,5850,5850,0
|
|
20230704,155900,119769310700,5850,5850,5850,5850,0
|
|
20230704,155800,119769310700,5850,5850,5850,5850,0
|
|
20230704,155700,119769310700,5850,5850,5850,5850,0
|
|
20230704,155600,119769310700,5850,5850,5850,5850,0
|
|
20230704,155500,119769310700,5850,5850,5850,5850,0
|
|
20230704,155400,119769310700,5850,5850,5850,5850,0
|
|
20230704,155300,119769310700,5850,5850,5850,5850,0
|
|
20230704,155200,119769310700,5850,5850,5850,5850,0
|
|
20230704,155100,119769310700,5850,5850,5850,5850,0
|
|
20230704,155000,119769310700,5850,5850,5850,5850,0
|
|
20230704,154900,119769310700,5850,5850,5850,5850,0
|
|
20230704,154800,119769310700,5850,5850,5850,5850,0
|
|
20230704,154700,119769310700,5850,5850,5850,5850,0
|
|
20230704,154600,119769310700,5850,5850,5850,5850,0
|
|
20230704,154500,119769310700,5850,5850,5850,5850,0
|
|
20230704,154400,119769310700,5850,5850,5850,5850,0
|
|
20230704,154300,119769310700,5850,5850,5850,5850,0
|
|
20230704,154200,119769310700,5850,5850,5850,5850,0
|
|
20230704,154100,119769310700,5850,5850,5850,5850,0
|
|
20230704,154000,119769310700,5850,5850,5850,5850,0
|
|
20230704,153900,119769310700,5850,5850,5850,5850,0
|
|
20230704,153800,119769310700,5850,5850,5850,5850,0
|
|
20230704,153700,119769310700,5850,5850,5850,5850,0
|
|
20230704,153600,119769310700,5850,5850,5850,5850,0
|
|
20230704,153500,119769310700,5850,5850,5850,5850,0
|
|
20230704,153400,119769310700,5850,5850,5850,5850,0
|
|
20230704,153300,119769310700,5850,5850,5850,5850,0
|
|
20230704,153200,119769310700,5850,5850,5850,5850,0
|
|
20230704,153100,119769310700,5850,5850,5850,5850,341479
|
|
20230704,153000,119769310700,5850,5850,5850,5850,341479
|
|
20230704,152900,117771658550,5800,5800,5800,5800,0
|
|
20230704,152800,117771658550,5800,5800,5800,5800,0
|
|
20230704,152700,117771658550,5800,5800,5800,5800,0
|
|
20230704,152600,117771658550,5800,5800,5800,5800,0
|
|
20230704,152500,117771658550,5800,5800,5800,5800,0
|
|
20230704,152400,117771658550,5800,5800,5800,5800,0
|
|
20230704,152300,117771658550,5800,5800,5800,5800,0
|
|
20230704,152200,117771658550,5800,5800,5800,5800,0
|
|
20230704,152100,117771658550,5800,5800,5800,5800,0
|
|
20230704,152000,117771658550,5800,5800,5800,5800,0
|
|
20230704,151900,117771658550,5800,5810,5840,5770,179405
|
|
20230704,151800,116728591030,5800,5840,5840,5700,177757
|
|
20230704,151700,115701751380,5840,5830,5840,5810,79402
|
|
20230704,151600,115239225790,5820,5830,5840,5810,115092
|
|
20230704,151500,114568279360,5830,5800,5840,5790,285172
|
|
20230704,151400,112907795360,5800,5780,5800,5770,73949
|
|
20230704,151300,112480158310,5790,5790,5790,5770,47854
|
|
20230704,151200,112203494440,5790,5800,5800,5770,123483
|
|
20230704,151100,111488431000,5790,5760,5800,5750,174236
|
|
20230704,151000,110481917730,5760,5760,5760,5730,73358
|
|
20230704,150900,110060319020,5760,5740,5760,5740,39090
|
|
20230704,150800,109835486270,5750,5750,5760,5730,61931
|
|
20230704,150700,109479519340,5740,5750,5770,5740,103833
|
|
20230704,150600,108881742250,5750,5720,5750,5710,128878
|
|
20230704,150500,108142434290,5720,5700,5720,5690,57235
|
|
20230704,150400,107815474050,5700,5680,5710,5670,40349
|
|
20230704,150300,107585683730,5700,5700,5700,5660,38985
|
|
20230704,150200,107364224640,5690,5640,5710,5640,60584
|
|
20230704,150100,107019952510,5650,5720,5730,5640,113997
|
|
20230704,150000,106371885780,5720,5710,5740,5700,49266
|
|
20230704,145900,106089979540,5700,5760,5760,5700,142655
|
|
20230704,145800,105271719500,5760,5690,5760,5690,186978
|
|
20230704,145700,104198616690,5700,5690,5700,5680,25645
|
|
20230704,145600,104052667640,5690,5670,5690,5670,29617
|
|
20230704,145500,103884439070,5680,5680,5680,5650,67468
|
|
20230704,145400,103502529070,5680,5680,5700,5680,33657
|
|
20230704,145300,103311139070,5690,5680,5700,5670,38500
|
|
20230704,145200,103092335980,5680,5660,5710,5660,77626
|
|
20230704,145100,102650568220,5670,5670,5680,5660,29051
|
|
20230704,145000,102485901870,5670,5650,5670,5650,20746
|
|
20230704,144900,102368346910,5650,5670,5670,5640,22866
|
|
20230704,144800,102238987140,5670,5650,5700,5650,68044
|
|
20230704,144700,101852891540,5650,5650,5660,5640,13433
|
|
20230704,144600,101776992440,5650,5660,5660,5620,36562
|
|
20230704,144500,101570817800,5660,5640,5660,5640,16158
|
|
20230704,144400,101479490360,5640,5650,5650,5610,75205
|
|
20230704,144300,101056162600,5650,5650,5650,5630,20696
|
|
20230704,144200,100939483260,5640,5660,5670,5640,25000
|
|
20230704,144100,100798169960,5670,5630,5690,5620,63124
|
|
20230704,144000,100440214650,5620,5630,5640,5590,116601
|
|
20230704,143900,99785767660,5640,5640,5650,5630,28339
|
|
20230704,143800,99626008140,5640,5650,5650,5600,71770
|
|
20230704,143700,99222237330,5640,5660,5690,5640,74375
|
|
20230704,143600,98800978270,5670,5700,5710,5650,83273
|
|
20230704,143500,98328144330,5710,5640,5760,5630,322454
|
|
20230704,143400,96486901680,5640,5630,5650,5620,13066
|
|
20230704,143300,96413293190,5620,5650,5660,5620,34394
|
|
20230704,143200,96219492220,5650,5670,5680,5640,37073
|
|
20230704,143100,96009623370,5680,5670,5680,5660,54009
|
|
20230704,143000,95703269900,5670,5640,5680,5640,38605
|
|
20230704,142900,95484458330,5650,5630,5670,5630,50780
|
|
20230704,142800,95197277530,5630,5620,5630,5620,11016
|
|
20230704,142700,95135344200,5630,5620,5630,5610,8190
|
|
20230704,142600,95089342220,5620,5630,5630,5610,12543
|
|
20230704,142500,95018857830,5630,5630,5640,5610,23113
|
|
20230704,142400,94889005600,5640,5640,5650,5630,18784
|
|
20230704,142300,94783135360,5640,5630,5640,5610,7379
|
|
20230704,142200,94741586440,5610,5630,5640,5610,31974
|
|
20230704,142100,94561735400,5630,5660,5670,5630,34940
|
|
20230704,142000,94364200050,5660,5620,5670,5590,107231
|
|
20230704,141900,93761826910,5620,5620,5620,5600,16644
|
|
20230704,141800,93668433020,5620,5630,5640,5620,10234
|
|
20230704,141700,93610860310,5630,5630,5640,5610,15851
|
|
20230704,141600,93521695080,5630,5650,5650,5620,16744
|
|
20230704,141500,93427353490,5650,5640,5660,5620,41270
|
|
20230704,141400,93194343370,5640,5600,5640,5590,61913
|
|
20230704,141300,92846958190,5600,5610,5620,5600,8527
|
|
20230704,141200,92799145390,5620,5620,5630,5590,21247
|
|
20230704,141100,92680045690,5620,5630,5630,5590,49005
|
|
20230704,141000,92405519870,5620,5570,5650,5570,42027
|
|
20230704,140900,92169633350,5580,5570,5610,5560,57942
|
|
20230704,140800,91846035560,5560,5630,5630,5550,81942
|
|
20230704,140700,91388474140,5620,5630,5640,5610,9006
|
|
20230704,140600,91337823210,5640,5610,5680,5600,82031
|
|
20230704,140500,90874308520,5610,5600,5610,5580,26091
|
|
20230704,140400,90728196040,5600,5620,5620,5580,34674
|
|
20230704,140300,90533882570,5610,5610,5620,5580,40859
|
|
20230704,140200,90305274950,5610,5620,5630,5590,39908
|
|
20230704,140100,90081535660,5620,5630,5640,5620,19733
|
|
20230704,140000,89970526910,5630,5630,5650,5620,16230
|
|
20230704,135900,89879110410,5640,5650,5650,5620,38601
|
|
20230704,135800,89661679950,5650,5630,5720,5630,213752
|
|
20230704,135700,88447431470,5630,5630,5630,5580,30978
|
|
20230704,135600,88273847040,5620,5620,5630,5600,21465
|
|
20230704,135500,88153423900,5620,5600,5620,5590,35294
|
|
20230704,135400,87955639610,5600,5620,5630,5590,53173
|
|
20230704,135300,87656975470,5620,5560,5640,5550,103300
|
|
20230704,135200,87078524440,5560,5620,5630,5530,107116
|
|
20230704,135100,86481817170,5630,5580,5630,5570,65999
|
|
20230704,135000,86112291770,5580,5610,5620,5570,74754
|
|
20230704,134900,85694521410,5600,5630,5660,5600,72470
|
|
20230704,134800,85286550920,5620,5650,5660,5610,73991
|
|
20230704,134700,84870155590,5640,5670,5690,5640,71406
|
|
20230704,134600,84466240110,5670,5630,5700,5610,191692
|
|
20230704,134500,83378087050,5620,5600,5640,5600,41749
|
|
20230704,134400,83143808230,5590,5620,5660,5590,78315
|
|
20230704,134300,82703028270,5630,5630,5650,5600,90553
|
|
20230704,134200,82194016600,5640,5670,5680,5610,155941
|
|
20230704,134100,81314980100,5660,5680,5700,5650,147797
|
|
20230704,134000,80477286120,5680,5690,5760,5650,251370
|
|
20230704,133900,79047102170,5700,5560,5760,5550,442673
|
|
20230704,133800,76541275110,5560,5570,5600,5540,151220
|
|
20230704,133700,75698158940,5570,5510,5600,5500,201775
|
|
20230704,133600,74576869500,5510,5470,5510,5450,19182
|
|
20230704,133500,74471799110,5470,5460,5490,5460,18984
|
|
20230704,133400,74367823110,5470,5520,5520,5440,40846
|
|
20230704,133300,74144362320,5520,5520,5530,5500,25352
|
|
20230704,133200,74004513640,5520,5520,5520,5490,19077
|
|
20230704,133100,73899513250,5520,5490,5540,5490,118822
|
|
20230704,133000,73244475270,5490,5460,5490,5450,23453
|
|
20230704,132900,73115915690,5450,5450,5460,5440,8715
|
|
20230704,132800,73068493280,5450,5440,5460,5430,15425
|
|
20230704,132700,72984567970,5430,5450,5460,5430,20122
|
|
20230704,132600,72875066030,5450,5480,5480,5430,43714
|
|
20230704,132500,72636615350,5490,5480,5500,5480,15263
|
|
20230704,132400,72552856910,5490,5460,5500,5460,86303
|
|
20230704,132300,72079497000,5460,5470,5480,5460,17815
|
|
20230704,132200,71982035490,5460,5470,5480,5460,20153
|
|
20230704,132100,71871819310,5470,5460,5480,5460,26962
|
|
20230704,132000,71724346370,5460,5450,5470,5450,12785
|
|
20230704,131900,71654566480,5450,5460,5470,5440,11133
|
|
20230704,131800,71593821440,5450,5450,5470,5440,26856
|
|
20230704,131700,71447265820,5460,5450,5470,5430,42427
|
|
20230704,131600,71216106000,5440,5450,5470,5440,20803
|
|
20230704,131500,71102769420,5450,5430,5460,5420,34209
|
|
20230704,131400,70916523890,5430,5440,5440,5420,10720
|
|
20230704,131300,70858334050,5440,5420,5450,5420,34109
|
|
20230704,131200,70672940580,5410,5440,5440,5390,93611
|
|
20230704,131100,70166375300,5430,5430,5450,5410,67053
|
|
20230704,131000,69802459090,5440,5470,5480,5430,64459
|
|
20230704,130900,69451279890,5470,5490,5490,5450,83005
|
|
20230704,130800,68997982200,5480,5490,5550,5480,53786
|
|
20230704,130700,68701624830,5490,5480,5500,5470,25050
|
|
20230704,130600,68564224190,5480,5490,5500,5460,59375
|
|
20230704,130500,68239135650,5490,5510,5540,5470,93408
|
|
20230704,130400,67725403910,5510,5480,5530,5480,91036
|
|
20230704,130300,67223906320,5480,5600,5610,5480,222233
|
|
20230704,130200,65994438760,5610,5520,5680,5510,416269
|
|
20230704,130100,63667180880,5520,5500,5550,5500,94568
|
|
20230704,130000,63144932660,5510,5540,5550,5480,191316
|
|
20230704,125900,62089243480,5530,5420,5560,5420,422370
|
|
20230704,125800,59762650950,5420,5400,5440,5390,39145
|
|
20230704,125700,59550175470,5390,5420,5420,5390,23294
|
|
20230704,125600,59424261430,5410,5410,5430,5390,21425
|
|
20230704,125500,59308389020,5410,5380,5430,5380,47488
|
|
20230704,125400,59051291730,5380,5380,5380,5370,11909
|
|
20230704,125300,58987252760,5390,5380,5390,5380,7118
|
|
20230704,125200,58948951160,5380,5420,5420,5380,22429
|
|
20230704,125100,58827806500,5420,5400,5430,5400,48053
|
|
20230704,125000,58567443140,5400,5390,5410,5380,15891
|
|
20230704,124900,58481746590,5400,5420,5430,5380,49372
|
|
20230704,124800,58214991590,5420,5360,5430,5360,111824
|
|
20230704,124700,57610810720,5370,5330,5380,5330,22741
|
|
20230704,124600,57488981970,5320,5330,5340,5300,39530
|
|
20230704,124500,57278893260,5330,5350,5350,5330,10647
|
|
20230704,124400,57222056220,5350,5350,5350,5340,5577
|
|
20230704,124300,57192256910,5350,5350,5350,5340,11144
|
|
20230704,124200,57132667760,5350,5360,5370,5350,8399
|
|
20230704,124100,57087679470,5370,5360,5370,5360,10037
|
|
20230704,124000,57033814160,5370,5340,5380,5340,12748
|
|
20230704,123900,56965465220,5350,5350,5350,5330,10351
|
|
20230704,123800,56910167700,5340,5340,5350,5330,7025
|
|
20230704,123700,56872657190,5350,5330,5350,5330,10894
|
|
20230704,123600,56814505630,5340,5370,5380,5330,19742
|
|
20230704,123500,56708849660,5370,5350,5380,5340,20598
|
|
20230704,123400,56598385990,5350,5370,5370,5330,39305
|
|
20230704,123300,56388189860,5360,5380,5380,5360,14758
|
|
20230704,123200,56308936840,5390,5360,5390,5360,13548
|
|
20230704,123100,56236109650,5370,5410,5440,5360,94926
|
|
20230704,123000,55721805020,5410,5380,5410,5360,57737
|
|
20230704,122900,55410394280,5370,5370,5380,5360,16146
|
|
20230704,122800,55323715710,5380,5380,5390,5370,14821
|
|
20230704,122700,55244025070,5380,5360,5390,5360,18903
|
|
20230704,122600,55142354070,5360,5360,5370,5360,8859
|
|
20230704,122500,55094838330,5370,5360,5370,5360,3913
|
|
20230704,122400,55073860280,5360,5370,5380,5360,10806
|
|
20230704,122300,55015857390,5360,5350,5380,5340,19936
|
|
20230704,122200,54909009880,5360,5360,5390,5340,18871
|
|
20230704,122100,54807826900,5350,5330,5390,5320,30819
|
|
20230704,122000,54642619210,5320,5400,5420,5320,55661
|
|
20230704,121900,54343296300,5390,5390,5430,5370,78186
|
|
20230704,121800,53920914920,5390,5370,5400,5360,63474
|
|
20230704,121700,53578795300,5360,5340,5380,5330,43450
|
|
20230704,121600,53345779050,5340,5330,5340,5320,4579
|
|
20230704,121500,53321368970,5330,5330,5330,5310,5830
|
|
20230704,121400,53290356790,5310,5340,5350,5310,19088
|
|
20230704,121300,53188612490,5340,5330,5350,5320,21309
|
|
20230704,121200,53074861380,5340,5320,5350,5320,19275
|
|
20230704,121100,52972027640,5320,5310,5330,5300,6172
|
|
20230704,121000,52939194720,5320,5310,5320,5290,9700
|
|
20230704,120900,52887719110,5310,5330,5330,5290,9587
|
|
20230704,120800,52836753670,5320,5300,5340,5270,32123
|
|
20230704,120700,52666396570,5270,5290,5300,5270,9320
|
|
20230704,120600,52617121410,5290,5270,5300,5270,11563
|
|
20230704,120500,52555989830,5260,5290,5290,5250,16086
|
|
20230704,120400,52471163280,5290,5290,5300,5280,11063
|
|
20230704,120300,52412619970,5280,5290,5290,5280,11602
|
|
20230704,120200,52351264420,5290,5270,5290,5270,9009
|
|
20230704,120100,52303728220,5270,5260,5270,5250,11182
|
|
20230704,120000,52244951920,5270,5260,5280,5240,18195
|
|
20230704,115900,52149317010,5260,5290,5310,5260,18982
|
|
20230704,115800,52048955700,5290,5230,5300,5200,46459
|
|
20230704,115700,51804763940,5250,5280,5280,5220,27573
|
|
20230704,115600,51660019740,5280,5260,5290,5250,21329
|
|
20230704,115500,51547530950,5250,5270,5280,5240,33129
|
|
20230704,115400,51373208520,5270,5320,5330,5200,131471
|
|
20230704,115300,50682089920,5330,5320,5340,5310,13399
|
|
20230704,115200,50610745940,5320,5360,5370,5310,26526
|
|
20230704,115100,50469319980,5350,5360,5370,5350,14496
|
|
20230704,115000,50391649610,5370,5370,5370,5350,5668
|
|
20230704,114900,50361269840,5370,5350,5370,5350,12411
|
|
20230704,114800,50294750840,5350,5350,5370,5340,12055
|
|
20230704,114700,50230254880,5350,5370,5390,5340,39035
|
|
20230704,114600,50021041000,5370,5390,5400,5360,51862
|
|
20230704,114500,49742199620,5400,5360,5440,5350,120382
|
|
20230704,114400,49091422110,5350,5350,5400,5340,96259
|
|
20230704,114300,48574452710,5350,5330,5350,5320,15348
|
|
20230704,114200,48492521520,5320,5300,5330,5290,13514
|
|
20230704,114100,48420835590,5290,5300,5320,5290,11638
|
|
20230704,114000,48359109820,5310,5330,5330,5290,15467
|
|
20230704,113900,48277099580,5330,5330,5370,5310,45530
|
|
20230704,113800,48033914330,5330,5340,5340,5320,6822
|
|
20230704,113700,47997517140,5350,5350,5350,5310,11581
|
|
20230704,113600,47935788980,5330,5320,5350,5280,32061
|
|
20230704,113500,47765302880,5310,5320,5320,5310,2120
|
|
20230704,113400,47754038110,5310,5310,5330,5280,13551
|
|
20230704,113300,47682027630,5280,5320,5320,5280,16528
|
|
20230704,113200,47594571510,5320,5330,5340,5320,12233
|
|
20230704,113100,47529362910,5320,5330,5330,5320,8232
|
|
20230704,113000,47485549290,5320,5300,5330,5280,19901
|
|
20230704,112900,47379901490,5310,5290,5310,5270,25727
|
|
20230704,112800,47243837680,5300,5330,5340,5290,17972
|
|
20230704,112700,47148397330,5330,5340,5360,5330,12527
|
|
20230704,112600,47081447230,5340,5330,5350,5320,15206
|
|
20230704,112500,47000284510,5330,5300,5340,5290,14868
|
|
20230704,112400,46921213210,5290,5300,5330,5280,43559
|
|
20230704,112300,46690292780,5300,5350,5350,5300,34317
|
|
20230704,112200,46507755550,5340,5340,5350,5320,30016
|
|
20230704,112100,46347579140,5350,5350,5370,5310,57808
|
|
20230704,112000,46039342380,5360,5360,5400,5340,46787
|
|
20230704,111900,45788233110,5360,5380,5400,5350,50472
|
|
20230704,111800,45516993310,5390,5380,5390,5360,42719
|
|
20230704,111700,45287294180,5390,5420,5430,5360,79890
|
|
20230704,111600,44856389950,5410,5330,5420,5330,238704
|
|
20230704,111500,43571158020,5330,5290,5340,5270,60140
|
|
20230704,111400,43252444180,5290,5270,5290,5270,11540
|
|
20230704,111300,43191435960,5290,5310,5320,5270,40392
|
|
20230704,111200,42977537280,5310,5300,5330,5290,52728
|
|
20230704,111100,42697180240,5300,5280,5310,5270,36634
|
|
20230704,111000,42503402040,5280,5300,5310,5280,28523
|
|
20230704,110900,42352461720,5300,5290,5320,5280,46853
|
|
20230704,110800,42103944450,5280,5260,5290,5240,31664
|
|
20230704,110700,41937091830,5270,5260,5290,5240,51849
|
|
20230704,110600,41664315020,5270,5310,5320,5260,83162
|
|
20230704,110500,41224126000,5310,5200,5330,5190,207384
|
|
20230704,110400,40131082710,5190,5180,5200,5150,22620
|
|
20230704,110300,40014094540,5180,5180,5190,5170,10623
|
|
20230704,110200,39959084740,5180,5210,5220,5180,23487
|
|
20230704,110100,39837016640,5210,5220,5230,5210,31017
|
|
20230704,110000,39675180320,5220,5180,5220,5170,21898
|
|
20230704,105900,39561321280,5170,5140,5190,5140,23680
|
|
20230704,105800,39439301540,5150,5220,5220,5140,28602
|
|
20230704,105700,39291028390,5220,5200,5220,5190,26166
|
|
20230704,105600,39154845800,5210,5180,5220,5180,31969
|
|
20230704,105500,38988495540,5190,5160,5200,5160,32156
|
|
20230704,105400,38821736490,5160,5130,5190,5130,65715
|
|
20230704,105300,38482744400,5130,5170,5200,5120,115561
|
|
20230704,105200,37886434440,5170,5220,5230,5160,86424
|
|
20230704,105100,37437803290,5210,5190,5240,5160,91715
|
|
20230704,105000,36960767870,5190,5350,5350,5190,115765
|
|
20230704,104900,36351345700,5350,5320,5350,5310,45606
|
|
20230704,104800,36107945210,5330,5300,5340,5290,21511
|
|
20230704,104700,35993471930,5310,5300,5330,5290,30069
|
|
20230704,104600,35833743900,5300,5280,5330,5280,31954
|
|
20230704,104500,35664450610,5290,5350,5350,5280,61074
|
|
20230704,104400,35340026700,5360,5360,5380,5340,26803
|
|
20230704,104300,35196392440,5360,5440,5440,5350,52749
|
|
20230704,104200,34911996220,5430,5400,5440,5350,67142
|
|
20230704,104100,34549915000,5410,5370,5420,5350,79326
|
|
20230704,104000,34122839160,5370,5270,5370,5270,74620
|
|
20230704,103900,33724714260,5280,5310,5320,5260,46593
|
|
20230704,103800,33478341670,5310,5270,5310,5240,74761
|
|
20230704,103700,33084432780,5260,5330,5340,5260,66513
|
|
20230704,103600,32731981500,5330,5280,5340,5280,58912
|
|
20230704,103500,32418794250,5280,5260,5300,5250,78900
|
|
20230704,103400,32002425250,5260,5410,5420,5230,187235
|
|
20230704,103300,31008665420,5410,5400,5450,5380,46727
|
|
20230704,103200,30755657700,5390,5460,5480,5390,75011
|
|
20230704,103100,30348858640,5480,5480,5560,5460,160494
|
|
20230704,103000,29465533720,5470,5380,5550,5380,207773
|
|
20230704,102900,28325747340,5380,5400,5440,5380,84426
|
|
20230704,102800,27868912440,5400,5410,5450,5370,84426
|
|
20230704,102700,27412546480,5410,5480,5490,5400,142091
|
|
20230704,102600,26638654110,5480,5490,5560,5410,445955
|
|
20230704,102500,24191833850,5480,5480,5490,5470,113254
|
|
20230704,102400,23571189770,5470,5470,5470,5470,0
|
|
20230704,102300,23571189770,5470,5420,5470,5400,239868
|
|
20230704,102200,22263160290,5420,5250,5440,5240,262029
|
|
20230704,102100,20861230340,5250,5290,5300,5240,93580
|
|
20230704,102000,20368554270,5300,5280,5320,5210,238788
|
|
20230704,101900,19105709930,5270,5180,5290,5180,304664
|
|
20230704,101800,17512151620,5190,5080,5200,5070,192431
|
|
20230704,101700,16519065680,5080,5120,5120,5050,38284
|
|
20230704,101600,16324795060,5110,5140,5140,5100,73264
|
|
20230704,101500,15949586830,5150,5040,5150,5020,141885
|
|
20230704,101400,15225660500,5040,5020,5050,5010,16741
|
|
20230704,101300,15141460390,5020,5030,5060,5010,25239
|
|
20230704,101200,15014519700,5030,5050,5090,5030,37578
|
|
20230704,101100,14824441440,5050,5080,5080,5020,64601
|
|
20230704,101000,14498447930,5070,5010,5080,4990,55291
|
|
20230704,100900,14220272315,5000,5060,5080,5000,70925
|
|
20230704,100800,13863340145,5070,4985,5080,4980,139223
|
|
20230704,100700,13163336530,4985,5110,5110,4960,217394
|
|
20230704,100600,12068053265,5110,5090,5150,5080,150911
|
|
20230704,100500,11296337065,5080,5120,5150,5050,186139
|
|
20230704,100400,10347656585,5120,5080,5150,5010,254484
|
|
20230704,100300,9055143815,5080,4990,5150,4980,450463
|
|
20230704,100200,6779252640,4985,4975,4995,4965,110918
|
|
20230704,100100,6227064515,4955,4955,4955,4955,0
|
|
20230704,100000,6227064515,4955,4890,4955,4890,81540
|
|
20230704,095900,5824746540,4895,4885,4900,4880,38565
|
|
20230704,095800,5636139160,4875,4840,4880,4835,31076
|
|
20230704,095700,5485114655,4840,4840,4845,4835,9646
|
|
20230704,095600,5438417385,4840,4825,4850,4825,9507
|
|
20230704,095500,5392420740,4825,4825,4830,4800,15588
|
|
20230704,095400,5317432270,4825,4830,4840,4810,6357
|
|
20230704,095300,5286741135,4835,4835,4845,4835,6567
|
|
20230704,095200,5254963955,4830,4845,4850,4805,16975
|
|
20230704,095100,5173009040,4855,4845,4860,4840,12270
|
|
20230704,095000,5113497315,4845,4860,4860,4840,7670
|
|
20230704,094900,5076289620,4850,4800,4860,4790,15366
|
|
20230704,094800,5002131650,4800,4805,4810,4790,7861
|
|
20230704,094700,4964402395,4810,4830,4830,4795,11929
|
|
20230704,094600,4907053615,4830,4805,4835,4800,7066
|
|
20230704,094500,4873063400,4805,4835,4850,4795,19205
|
|
20230704,094400,4780505665,4830,4815,4845,4800,20904
|
|
20230704,094300,4679751565,4815,4870,4875,4800,21871
|
|
20230704,094200,4573915145,4870,4875,4890,4845,18715
|
|
20230704,094100,4482789270,4875,4880,4920,4790,70459
|
|
20230704,094000,4141695060,4885,4950,4950,4885,69990
|
|
20230704,093900,3796966670,4950,4900,4950,4900,74957
|
|
20230704,093800,3427794520,4900,4915,4940,4875,39608
|
|
20230704,093700,3233236780,4910,4870,4915,4860,53722
|
|
20230704,093600,2970037825,4865,4860,4910,4860,83207
|
|
20230704,093500,2563057465,4870,4790,4870,4790,45547
|
|
20230704,093400,2342250270,4795,4850,4855,4765,28038
|
|
20230704,093300,2207390275,4850,4740,4870,4740,92089
|
|
20230704,093200,1764578880,4740,4760,4770,4740,50909
|
|
20230704,093100,1522536780,4760,4725,4770,4720,51561
|
|
20230704,093000,1277605845,4725,4680,4725,4680,34051
|
|
20230704,092900,1117504285,4680,4650,4680,4640,12129
|
|
20230704,092800,1060915090,4655,4650,4660,4640,4155
|
|
20230704,092700,1041591180,4660,4660,4685,4645,13275
|
|
20230704,092600,979681555,4660,4690,4725,4650,41416
|
|
20230704,092500,785200225,4690,4605,4690,4605,43952
|
|
20230704,092400,580856165,4610,4600,4610,4590,3614
|
|
20230704,092300,564227720,4600,4600,4620,4595,4759
|
|
20230704,092200,542307945,4605,4590,4620,4590,17360
|
|
20230704,092100,462445520,4585,4570,4590,4555,30254
|
|
20230704,092000,323886470,4560,4565,4580,4560,12098
|
|
20230704,091900,268562245,4565,4545,4580,4545,7505
|
|
20230704,091800,234270295,4550,4540,4550,4540,2686
|
|
20230704,091700,222065715,4535,4515,4535,4515,5734
|
|
20230704,091600,196104020,4520,4515,4520,4510,151
|
|
20230704,091500,195422350,4520,4525,4525,4520,107
|
|
20230704,091400,194938705,4520,4515,4525,4515,3898
|
|
20230704,091300,177319745,4515,4520,4520,4515,317
|
|
20230704,091200,175887680,4520,4530,4530,4520,1570
|
|
20230704,091100,168791180,4520,4520,4530,4520,830
|
|
20230704,091000,165039570,4530,4535,4535,4520,3670
|
|
20230704,090900,148414785,4540,4520,4540,4520,1904
|
|
20230704,090800,139776300,4520,4505,4520,4505,4328
|
|
20230704,090700,120224880,4510,4510,4515,4505,869
|
|
20230704,090600,116304945,4510,4495,4510,4495,1266
|
|
20230704,090500,110607455,4495,4520,4520,4495,1983
|
|
20230704,090400,101675860,4520,4520,4530,4520,1413
|
|
20230704,090300,95281450,4520,4545,4545,4520,1439
|
|
20230704,090200,88753300,4545,4545,4560,4540,3068
|
|
20230704,090100,74797910,4545,4505,4550,4505,8244
|
|
20230704,090000,37405350,4525,4505,4525,4495,8291
|