576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,183300,210751100845,3440,3440,3440,3440,447687
|
|
20230626,183200,210751100845,3440,3440,3440,3440,0
|
|
20230626,183100,210751100845,3440,3440,3440,3440,0
|
|
20230626,183000,210751100845,3440,3440,3440,3440,0
|
|
20230626,182900,210751100845,3440,3440,3440,3440,0
|
|
20230626,182800,210751100845,3440,3440,3440,3440,0
|
|
20230626,182700,210751100845,3440,3440,3440,3440,0
|
|
20230626,182600,210751100845,3440,3440,3440,3440,0
|
|
20230626,182500,210751100845,3440,3440,3440,3440,0
|
|
20230626,182400,210751100845,3440,3440,3440,3440,0
|
|
20230626,182300,210751100845,3440,3440,3440,3440,0
|
|
20230626,182200,210751100845,3440,3440,3440,3440,0
|
|
20230626,182100,210751100845,3440,3440,3440,3440,0
|
|
20230626,182000,210751100845,3440,3440,3440,3440,0
|
|
20230626,181900,210751100845,3440,3440,3440,3440,0
|
|
20230626,181800,210751100845,3440,3440,3440,3440,0
|
|
20230626,181700,210751100845,3440,3440,3440,3440,0
|
|
20230626,181600,210751100845,3440,3440,3440,3440,0
|
|
20230626,181500,210751100845,3440,3440,3440,3440,0
|
|
20230626,181400,210751100845,3440,3440,3440,3440,0
|
|
20230626,181300,210751100845,3440,3440,3440,3440,0
|
|
20230626,181200,210751100845,3440,3440,3440,3440,0
|
|
20230626,181100,210751100845,3440,3440,3440,3440,0
|
|
20230626,181000,210751100845,3440,3440,3440,3440,0
|
|
20230626,180900,210751100845,3440,3440,3440,3440,0
|
|
20230626,180800,210751100845,3440,3440,3440,3440,0
|
|
20230626,180700,210751100845,3440,3440,3440,3440,0
|
|
20230626,180600,210751100845,3440,3440,3440,3440,0
|
|
20230626,180500,210751100845,3440,3440,3440,3440,0
|
|
20230626,180400,210751100845,3440,3440,3440,3440,0
|
|
20230626,180300,210751100845,3440,3440,3440,3440,447687
|
|
20230626,180200,210751100845,3440,3440,3440,3440,0
|
|
20230626,180100,210751100845,3440,3440,3440,3440,0
|
|
20230626,180000,210751100845,3440,3440,3440,3440,0
|
|
20230626,175900,210751100845,3440,3440,3440,3440,0
|
|
20230626,175800,210751100845,3440,3440,3440,3440,0
|
|
20230626,175700,210751100845,3440,3440,3440,3440,0
|
|
20230626,175600,210751100845,3440,3440,3440,3440,0
|
|
20230626,175500,210751100845,3440,3440,3440,3440,0
|
|
20230626,175400,210751100845,3440,3440,3440,3440,0
|
|
20230626,175300,210751100845,3440,3440,3440,3440,0
|
|
20230626,175200,210751100845,3440,3440,3440,3440,0
|
|
20230626,175100,210751100845,3440,3440,3440,3440,0
|
|
20230626,175000,210751100845,3440,3440,3440,3440,0
|
|
20230626,174900,210751100845,3440,3440,3440,3440,0
|
|
20230626,174800,210751100845,3440,3440,3440,3440,0
|
|
20230626,174700,210751100845,3440,3440,3440,3440,0
|
|
20230626,174600,210751100845,3440,3440,3440,3440,0
|
|
20230626,174500,210751100845,3440,3440,3440,3440,0
|
|
20230626,174400,210751100845,3440,3440,3440,3440,0
|
|
20230626,174300,210751100845,3440,3440,3440,3440,0
|
|
20230626,174200,210751100845,3440,3440,3440,3440,0
|
|
20230626,174100,210751100845,3440,3440,3440,3440,0
|
|
20230626,174000,210751100845,3440,3440,3440,3440,0
|
|
20230626,173900,210751100845,3440,3440,3440,3440,0
|
|
20230626,173800,210751100845,3440,3440,3440,3440,0
|
|
20230626,173700,210751100845,3440,3440,3440,3440,0
|
|
20230626,173600,210751100845,3440,3440,3440,3440,0
|
|
20230626,173500,210751100845,3440,3440,3440,3440,0
|
|
20230626,173400,210751100845,3440,3440,3440,3440,0
|
|
20230626,173300,210751100845,3440,3440,3440,3440,447687
|
|
20230626,173200,210751100845,3440,3440,3440,3440,0
|
|
20230626,173100,210751100845,3440,3440,3440,3440,0
|
|
20230626,173000,210751100845,3440,3440,3440,3440,0
|
|
20230626,172900,210751100845,3440,3440,3440,3440,0
|
|
20230626,172800,210751100845,3440,3440,3440,3440,0
|
|
20230626,172700,210751100845,3440,3440,3440,3440,0
|
|
20230626,172600,210751100845,3440,3440,3440,3440,0
|
|
20230626,172500,210751100845,3440,3440,3440,3440,0
|
|
20230626,172400,210751100845,3440,3440,3440,3440,0
|
|
20230626,172300,210751100845,3440,3440,3440,3440,0
|
|
20230626,172200,210751100845,3440,3440,3440,3440,0
|
|
20230626,172100,210751100845,3440,3440,3440,3440,0
|
|
20230626,172000,210751100845,3440,3440,3440,3440,0
|
|
20230626,171900,210751100845,3440,3440,3440,3440,0
|
|
20230626,171800,210751100845,3440,3440,3440,3440,0
|
|
20230626,171700,210751100845,3440,3440,3440,3440,0
|
|
20230626,171600,210751100845,3440,3440,3440,3440,0
|
|
20230626,171500,210751100845,3440,3440,3440,3440,0
|
|
20230626,171400,210751100845,3440,3440,3440,3440,0
|
|
20230626,171300,210751100845,3440,3440,3440,3440,0
|
|
20230626,171200,210751100845,3440,3440,3440,3440,0
|
|
20230626,171100,210751100845,3440,3440,3440,3440,0
|
|
20230626,171000,210751100845,3440,3440,3440,3440,0
|
|
20230626,170900,210751100845,3440,3440,3440,3440,0
|
|
20230626,170800,210751100845,3440,3440,3440,3440,0
|
|
20230626,170700,210751100845,3440,3440,3440,3440,0
|
|
20230626,170600,210751100845,3440,3440,3440,3440,0
|
|
20230626,170500,210751100845,3440,3440,3440,3440,0
|
|
20230626,170400,210751100845,3440,3440,3440,3440,0
|
|
20230626,170300,210751100845,3440,3440,3440,3440,447687
|
|
20230626,170200,210751100845,3440,3440,3440,3440,0
|
|
20230626,170100,210751100845,3440,3440,3440,3440,0
|
|
20230626,170000,210751100845,3440,3440,3440,3440,0
|
|
20230626,165900,210751100845,3440,3440,3440,3440,0
|
|
20230626,165800,210751100845,3440,3440,3440,3440,0
|
|
20230626,165700,210751100845,3440,3440,3440,3440,0
|
|
20230626,165600,210751100845,3440,3440,3440,3440,0
|
|
20230626,165500,210751100845,3440,3440,3440,3440,0
|
|
20230626,165400,210751100845,3440,3440,3440,3440,0
|
|
20230626,165300,210751100845,3440,3440,3440,3440,0
|
|
20230626,165200,210751100845,3440,3440,3440,3440,0
|
|
20230626,165100,210751100845,3440,3440,3440,3440,0
|
|
20230626,165000,210751100845,3440,3440,3440,3440,0
|
|
20230626,164900,210751100845,3440,3440,3440,3440,0
|
|
20230626,164800,210751100845,3440,3440,3440,3440,0
|
|
20230626,164700,210751100845,3440,3440,3440,3440,0
|
|
20230626,164600,210751100845,3440,3440,3440,3440,0
|
|
20230626,164500,210751100845,3440,3440,3440,3440,0
|
|
20230626,164400,210751100845,3440,3440,3440,3440,0
|
|
20230626,164300,210751100845,3440,3440,3440,3440,0
|
|
20230626,164200,210751100845,3440,3440,3440,3440,0
|
|
20230626,164100,210751100845,3440,3440,3440,3440,0
|
|
20230626,164000,210751100845,3440,3440,3440,3440,0
|
|
20230626,163900,210751100845,3440,3440,3440,3440,0
|
|
20230626,163800,210751100845,3440,3440,3440,3440,0
|
|
20230626,163700,210751100845,3440,3440,3440,3440,0
|
|
20230626,163600,210751100845,3440,3440,3440,3440,0
|
|
20230626,163500,210751100845,3440,3440,3440,3440,0
|
|
20230626,163400,210751100845,3440,3440,3440,3440,0
|
|
20230626,163300,210751100845,3440,3440,3440,3440,447687
|
|
20230626,163200,210751100845,3440,3440,3440,3440,0
|
|
20230626,163100,210751100845,3440,3440,3440,3440,0
|
|
20230626,163000,210751100845,3440,3440,3440,3440,0
|
|
20230626,162900,210751100845,3440,3440,3440,3440,0
|
|
20230626,162800,210751100845,3440,3440,3440,3440,0
|
|
20230626,162700,210751100845,3440,3440,3440,3440,0
|
|
20230626,162600,210751100845,3440,3440,3440,3440,0
|
|
20230626,162500,210751100845,3440,3440,3440,3440,0
|
|
20230626,162400,210751100845,3440,3440,3440,3440,0
|
|
20230626,162300,210751100845,3440,3440,3440,3440,0
|
|
20230626,162200,210751100845,3440,3440,3440,3440,0
|
|
20230626,162100,210751100845,3440,3440,3440,3440,0
|
|
20230626,162000,210751100845,3440,3440,3440,3440,0
|
|
20230626,161900,210751100845,3440,3440,3440,3440,0
|
|
20230626,161800,210751100845,3440,3440,3440,3440,0
|
|
20230626,161700,210751100845,3440,3440,3440,3440,0
|
|
20230626,161600,210751100845,3440,3440,3440,3440,0
|
|
20230626,161500,210751100845,3440,3440,3440,3440,0
|
|
20230626,161400,210751100845,3440,3440,3440,3440,0
|
|
20230626,161300,210751100845,3440,3440,3440,3440,0
|
|
20230626,161200,210751100845,3440,3440,3440,3440,0
|
|
20230626,161100,210751100845,3440,3440,3440,3440,0
|
|
20230626,161000,210751100845,3440,3440,3440,3440,0
|
|
20230626,160900,210751100845,3440,3440,3440,3440,0
|
|
20230626,160800,210751100845,3440,3440,3440,3440,0
|
|
20230626,160700,210751100845,3440,3440,3440,3440,0
|
|
20230626,160600,210751100845,3440,3440,3440,3440,0
|
|
20230626,160500,210751100845,3440,3440,3440,3440,0
|
|
20230626,160400,210751100845,3440,3440,3440,3440,0
|
|
20230626,160300,210751100845,3440,3440,3440,3440,447687
|
|
20230626,160200,210751100845,3440,3440,3440,3440,0
|
|
20230626,160100,210751100845,3440,3440,3440,3440,0
|
|
20230626,160000,210751100845,3440,3440,3440,3440,0
|
|
20230626,155900,210751100845,3440,3440,3440,3440,0
|
|
20230626,155800,210751100845,3440,3440,3440,3440,0
|
|
20230626,155700,210751100845,3440,3440,3440,3440,0
|
|
20230626,155600,210751100845,3440,3440,3440,3440,0
|
|
20230626,155500,210751100845,3440,3440,3440,3440,0
|
|
20230626,155400,210751100845,3440,3440,3440,3440,0
|
|
20230626,155300,210751100845,3440,3440,3440,3440,0
|
|
20230626,155200,210751100845,3440,3440,3440,3440,0
|
|
20230626,155100,210751100845,3440,3440,3440,3440,0
|
|
20230626,155000,210751100845,3440,3440,3440,3440,0
|
|
20230626,154900,210751100845,3440,3440,3440,3440,0
|
|
20230626,154800,210751100845,3440,3440,3440,3440,0
|
|
20230626,154700,210751100845,3440,3440,3440,3440,0
|
|
20230626,154600,210751100845,3440,3440,3440,3440,0
|
|
20230626,154500,210751100845,3440,3440,3440,3440,0
|
|
20230626,154400,210751100845,3440,3440,3440,3440,0
|
|
20230626,154300,210751100845,3440,3440,3440,3440,0
|
|
20230626,154200,210751100845,3440,3440,3440,3440,0
|
|
20230626,154100,210751100845,3440,3440,3440,3440,0
|
|
20230626,154000,210751100845,3440,3440,3440,3440,0
|
|
20230626,153900,210751100845,3440,3440,3440,3440,0
|
|
20230626,153800,210751100845,3440,3440,3440,3440,0
|
|
20230626,153700,210751100845,3440,3440,3440,3440,0
|
|
20230626,153600,210751100845,3440,3440,3440,3440,0
|
|
20230626,153500,210751100845,3440,3440,3440,3440,0
|
|
20230626,153400,210751100845,3440,3440,3440,3440,0
|
|
20230626,153300,210751100845,3440,3440,3440,3440,447687
|
|
20230626,153200,210751100845,3440,3440,3440,3440,0
|
|
20230626,153100,210751100845,3440,3440,3440,3440,0
|
|
20230626,153000,210751100845,3440,3440,3440,3440,447687
|
|
20230626,152900,209211057565,3440,3440,3440,3440,0
|
|
20230626,152800,209211057565,3440,3440,3440,3440,0
|
|
20230626,152700,209211057565,3440,3440,3440,3440,0
|
|
20230626,152600,209211057565,3440,3440,3440,3440,0
|
|
20230626,152500,209211057565,3440,3440,3440,3440,0
|
|
20230626,152400,209211057565,3440,3440,3440,3440,0
|
|
20230626,152300,209211057565,3440,3440,3440,3440,0
|
|
20230626,152200,209211057565,3440,3440,3440,3440,0
|
|
20230626,152100,209211057565,3440,3440,3440,3440,0
|
|
20230626,152000,209211057565,3440,3440,3440,3440,0
|
|
20230626,151900,209211057565,3440,3445,3445,3425,255566
|
|
20230626,151800,208333197435,3445,3440,3445,3440,90395
|
|
20230626,151700,208021936000,3445,3450,3455,3440,133284
|
|
20230626,151600,207562366130,3455,3440,3455,3440,96749
|
|
20230626,151500,207228812120,3445,3420,3445,3420,123378
|
|
20230626,151400,206805419430,3420,3420,3430,3415,73817
|
|
20230626,151300,206552869905,3420,3430,3430,3415,123304
|
|
20230626,151200,206131064305,3425,3435,3435,3425,40462
|
|
20230626,151100,205992361020,3435,3435,3440,3425,70122
|
|
20230626,151000,205751644025,3430,3435,3440,3425,116287
|
|
20230626,150900,205352763055,3440,3445,3445,3435,87851
|
|
20230626,150800,205050469575,3445,3450,3455,3440,114106
|
|
20230626,150700,204657037855,3450,3440,3450,3430,79169
|
|
20230626,150600,204385052980,3440,3470,3475,3435,191566
|
|
20230626,150500,203722470465,3465,3455,3470,3455,137494
|
|
20230626,150400,203246463725,3455,3450,3460,3445,165881
|
|
20230626,150300,202673572845,3450,3440,3450,3435,108258
|
|
20230626,150200,202300694520,3440,3435,3445,3430,107289
|
|
20230626,150100,201931804415,3435,3430,3450,3425,205160
|
|
20230626,150000,201226470295,3425,3405,3430,3400,267522
|
|
20230626,145900,200312256390,3405,3400,3405,3390,162982
|
|
20230626,145800,199758596295,3400,3400,3400,3390,126205
|
|
20230626,145700,199329990370,3400,3410,3415,3395,111767
|
|
20230626,145600,198949591475,3415,3405,3415,3405,82374
|
|
20230626,145500,198668850560,3405,3395,3410,3390,158422
|
|
20230626,145400,198130602235,3395,3415,3420,3390,284908
|
|
20230626,145300,197160633870,3415,3425,3425,3410,130100
|
|
20230626,145200,196716027065,3425,3420,3435,3415,218770
|
|
20230626,145100,195966576755,3415,3410,3420,3400,136648
|
|
20230626,145000,195500827470,3405,3405,3425,3400,242523
|
|
20230626,144900,194673324915,3400,3420,3425,3400,294588
|
|
20230626,144800,193669707550,3425,3435,3440,3410,174395
|
|
20230626,144700,193072790235,3435,3425,3445,3415,223083
|
|
20230626,144600,192307017470,3425,3445,3445,3410,339227
|
|
20230626,144500,191144099620,3440,3465,3465,3435,377180
|
|
20230626,144400,189843593655,3465,3475,3475,3460,133901
|
|
20230626,144300,189379168635,3470,3480,3480,3470,53306
|
|
20230626,144200,189193918005,3475,3475,3480,3470,86531
|
|
20230626,144100,188893255995,3475,3475,3480,3465,89203
|
|
20230626,144000,188583646240,3475,3475,3480,3465,93550
|
|
20230626,143900,188258740575,3470,3470,3485,3465,141606
|
|
20230626,143800,187766808650,3470,3465,3475,3460,91424
|
|
20230626,143700,187449745740,3465,3485,3490,3465,195825
|
|
20230626,143600,186768393310,3485,3470,3485,3465,65862
|
|
20230626,143500,186539527830,3465,3465,3470,3455,198255
|
|
20230626,143400,185853049900,3465,3510,3515,3465,377215
|
|
20230626,143300,184536854535,3510,3490,3515,3485,235554
|
|
20230626,143200,183711253985,3490,3490,3515,3480,648398
|
|
20230626,143100,181441936235,3490,3475,3495,3465,327041
|
|
20230626,143000,180303487980,3475,3445,3480,3445,227395
|
|
20230626,142900,179516103875,3450,3440,3450,3430,149287
|
|
20230626,142800,179002838880,3440,3465,3485,3430,347461
|
|
20230626,142700,177802896825,3450,3435,3485,3425,555588
|
|
20230626,142600,175882631110,3425,3445,3450,3405,372404
|
|
20230626,142500,174606374255,3445,3415,3470,3415,769928
|
|
20230626,142400,171955899105,3415,3400,3420,3390,478219
|
|
20230626,142300,170327103715,3400,3375,3405,3360,462360
|
|
20230626,142200,168760391135,3375,3360,3380,3350,639800
|
|
20230626,142100,166609075395,3360,3400,3415,3355,526993
|
|
20230626,142000,164825353695,3410,3405,3410,3380,505776
|
|
20230626,141900,163108042375,3405,3400,3405,3380,893830
|
|
20230626,141800,160073308865,3405,3455,3455,3400,822578
|
|
20230626,141700,157254101470,3450,3470,3475,3450,333653
|
|
20230626,141600,156100092545,3475,3465,3495,3450,220625
|
|
20230626,141500,155334677490,3460,3500,3510,3460,283041
|
|
20230626,141400,154347859290,3500,3500,3515,3490,340965
|
|
20230626,141300,153154567205,3500,3485,3505,3480,278516
|
|
20230626,141200,152181600455,3485,3485,3495,3475,214133
|
|
20230626,141100,151435781735,3485,3445,3490,3435,376382
|
|
20230626,141000,150131708780,3450,3460,3470,3440,548644
|
|
20230626,140900,148238022140,3465,3480,3485,3455,332770
|
|
20230626,140800,147084298360,3490,3520,3525,3475,513761
|
|
20230626,140700,145283045670,3525,3485,3525,3475,602513
|
|
20230626,140600,143171828205,3480,3450,3485,3450,580414
|
|
20230626,140500,141156749425,3450,3475,3480,3435,810752
|
|
20230626,140400,138357760400,3475,3480,3485,3470,308948
|
|
20230626,140300,137282713770,3485,3490,3495,3465,824973
|
|
20230626,140200,134416117855,3490,3515,3520,3485,601850
|
|
20230626,140100,132307693105,3515,3540,3540,3500,533410
|
|
20230626,140000,130433465275,3540,3575,3575,3535,489590
|
|
20230626,135900,128692569565,3575,3580,3580,3570,118250
|
|
20230626,135800,128270063030,3580,3570,3580,3570,116093
|
|
20230626,135700,127855040765,3575,3570,3575,3565,210984
|
|
20230626,135600,127102256935,3565,3580,3580,3565,194186
|
|
20230626,135500,126408910485,3575,3590,3590,3575,198574
|
|
20230626,135400,125697819030,3590,3590,3590,3585,67193
|
|
20230626,135300,125456893545,3590,3600,3600,3590,51878
|
|
20230626,135200,125270494225,3600,3600,3600,3595,52686
|
|
20230626,135100,125080919880,3600,3600,3605,3600,73617
|
|
20230626,135000,124815871790,3605,3595,3605,3595,87578
|
|
20230626,134900,124500727455,3595,3585,3595,3585,59955
|
|
20230626,134800,124285497800,3590,3580,3590,3580,74702
|
|
20230626,134700,124017693120,3585,3595,3595,3580,74013
|
|
20230626,134600,123752396455,3595,3600,3600,3585,142811
|
|
20230626,134500,123239256945,3600,3615,3615,3595,293874
|
|
20230626,134400,122180461550,3615,3625,3630,3610,93600
|
|
20230626,134300,121841909675,3625,3625,3630,3620,102380
|
|
20230626,134200,121470809700,3625,3615,3630,3610,120174
|
|
20230626,134100,121035804020,3615,3615,3620,3610,68212
|
|
20230626,134000,120789341365,3610,3610,3620,3605,85578
|
|
20230626,133900,120480182060,3610,3610,3615,3605,96756
|
|
20230626,133800,120130889090,3615,3610,3620,3605,62510
|
|
20230626,133700,119905110435,3610,3610,3625,3605,173512
|
|
20230626,133600,119278557770,3610,3605,3610,3600,110000
|
|
20230626,133500,118882171060,3600,3600,3605,3595,163301
|
|
20230626,133400,118294280610,3605,3610,3615,3600,95500
|
|
20230626,133300,117950029190,3605,3610,3620,3600,116256
|
|
20230626,133200,117530383345,3610,3610,3625,3605,349086
|
|
20230626,133100,116268705355,3610,3575,3610,3570,337197
|
|
20230626,133000,115058052200,3575,3605,3605,3565,559205
|
|
20230626,132900,113051633175,3605,3625,3625,3600,234284
|
|
20230626,132800,112205399110,3625,3610,3625,3600,362618
|
|
20230626,132700,110898055580,3610,3630,3635,3605,303683
|
|
20230626,132600,109800188275,3630,3635,3640,3625,136407
|
|
20230626,132500,109304885355,3630,3630,3640,3625,138132
|
|
20230626,132400,108803450265,3635,3650,3655,3630,257887
|
|
20230626,132300,107864887780,3650,3675,3675,3650,114920
|
|
20230626,132200,107444281110,3675,3675,3675,3670,43353
|
|
20230626,132100,107285083310,3670,3675,3680,3670,52530
|
|
20230626,132000,107092116030,3675,3675,3680,3670,64607
|
|
20230626,131900,106854799065,3675,3670,3675,3665,44541
|
|
20230626,131800,106691293125,3670,3680,3680,3670,65911
|
|
20230626,131700,106449123045,3680,3670,3680,3670,36782
|
|
20230626,131600,106313930220,3675,3670,3675,3660,73379
|
|
20230626,131500,106044879235,3670,3695,3695,3665,130300
|
|
20230626,131400,105565168110,3695,3690,3695,3685,130040
|
|
20230626,131300,105085135515,3690,3675,3690,3670,209824
|
|
20230626,131200,104312657125,3675,3655,3675,3655,154902
|
|
20230626,131100,103744798845,3655,3645,3660,3640,224785
|
|
20230626,131000,102924294230,3640,3635,3650,3630,365343
|
|
20230626,130900,101595178935,3630,3630,3630,3630,0
|
|
20230626,130800,101595178935,3630,3630,3635,3630,25274
|
|
20230626,130700,101503431115,3635,3655,3660,3630,394012
|
|
20230626,130600,100068928020,3650,3695,3700,3650,328768
|
|
20230626,130500,98862085035,3695,3700,3700,3690,81192
|
|
20230626,130400,98561825620,3700,3700,3705,3695,56050
|
|
20230626,130300,98354444725,3700,3695,3705,3690,61370
|
|
20230626,130200,98127555650,3695,3680,3700,3680,53867
|
|
20230626,130100,97928903270,3685,3690,3695,3680,103838
|
|
20230626,130000,97546430990,3685,3695,3705,3685,195344
|
|
20230626,125900,96824970815,3700,3715,3715,3695,90915
|
|
20230626,125800,96488187835,3720,3705,3720,3695,128688
|
|
20230626,125700,96010733730,3705,3690,3715,3690,250786
|
|
20230626,125600,95082666100,3695,3695,3700,3685,144380
|
|
20230626,125500,94549653850,3695,3710,3710,3690,418747
|
|
20230626,125400,92999759595,3710,3725,3725,3705,263354
|
|
20230626,125300,92020922490,3725,3735,3735,3725,100704
|
|
20230626,125200,91645518405,3730,3735,3735,3725,87033
|
|
20230626,125100,91321028150,3735,3740,3745,3730,93096
|
|
20230626,125000,90973116920,3745,3725,3745,3720,164767
|
|
20230626,124900,90358401705,3725,3745,3745,3725,124429
|
|
20230626,124800,89894085015,3745,3745,3750,3740,86559
|
|
20230626,124700,89570120280,3745,3745,3750,3740,115059
|
|
20230626,124600,89139459850,3750,3760,3760,3745,83603
|
|
20230626,124500,88826033695,3760,3755,3760,3745,76283
|
|
20230626,124400,88539816600,3755,3765,3765,3750,105470
|
|
20230626,124300,88143914060,3760,3765,3775,3760,55372
|
|
20230626,124200,87935583380,3760,3770,3775,3760,30159
|
|
20230626,124100,87821942625,3770,3775,3775,3765,30705
|
|
20230626,124000,87706193790,3775,3775,3780,3770,9509
|
|
20230626,123900,87670286335,3775,3785,3785,3770,36449
|
|
20230626,123800,87532672490,3785,3785,3790,3780,31166
|
|
20230626,123700,87414716155,3785,3780,3795,3775,24103
|
|
20230626,123600,87323492555,3775,3770,3780,3765,31059
|
|
20230626,123500,87206359220,3765,3775,3775,3760,112857
|
|
20230626,123400,86781374850,3775,3790,3790,3775,43103
|
|
20230626,123300,86618423990,3785,3795,3795,3785,33543
|
|
20230626,123200,86491293960,3795,3800,3800,3790,17989
|
|
20230626,123100,86423019765,3800,3800,3805,3790,49534
|
|
20230626,123000,86234863745,3805,3800,3805,3800,16205
|
|
20230626,122900,86173268805,3800,3810,3810,3800,23042
|
|
20230626,122800,86085634105,3805,3805,3810,3805,17795
|
|
20230626,122700,86017866595,3810,3805,3810,3805,6452
|
|
20230626,122600,85993304235,3810,3805,3810,3805,5569
|
|
20230626,122500,85972105060,3805,3805,3810,3805,18253
|
|
20230626,122400,85902651705,3805,3805,3810,3805,11567
|
|
20230626,122300,85858633195,3810,3800,3810,3800,8846
|
|
20230626,122200,85824976695,3805,3805,3810,3800,21018
|
|
20230626,122100,85745023175,3805,3805,3810,3805,8817
|
|
20230626,122000,85711452335,3805,3810,3810,3805,13694
|
|
20230626,121900,85659318265,3810,3810,3810,3805,8874
|
|
20230626,121800,85625536505,3810,3805,3810,3805,9336
|
|
20230626,121700,85589992160,3805,3805,3810,3805,21241
|
|
20230626,121600,85509105550,3810,3810,3810,3805,9573
|
|
20230626,121500,85472658490,3810,3810,3810,3805,7160
|
|
20230626,121400,85445390580,3805,3805,3810,3800,18740
|
|
20230626,121300,85374083910,3805,3805,3805,3800,21251
|
|
20230626,121200,85293275790,3805,3805,3805,3800,12315
|
|
20230626,121100,85246454770,3805,3800,3805,3800,13294
|
|
20230626,121000,85195915760,3800,3805,3805,3800,12456
|
|
20230626,120900,85148565890,3805,3805,3805,3800,27093
|
|
20230626,120800,85045525345,3800,3815,3815,3800,47171
|
|
20230626,120700,84866090150,3815,3830,3830,3805,77937
|
|
20230626,120600,84568810310,3830,3825,3830,3820,64600
|
|
20230626,120500,84321649480,3820,3810,3820,3810,72497
|
|
20230626,120400,84044964175,3810,3810,3815,3810,46552
|
|
20230626,120300,83867462655,3810,3815,3815,3810,56652
|
|
20230626,120200,83651367850,3815,3815,3820,3810,48823
|
|
20230626,120100,83465122385,3815,3815,3815,3805,70690
|
|
20230626,120000,83195553515,3810,3795,3815,3795,99521
|
|
20230626,115900,82816698275,3795,3780,3800,3775,35359
|
|
20230626,115800,82682798400,3780,3775,3780,3770,12889
|
|
20230626,115700,82634129815,3775,3775,3775,3770,28734
|
|
20230626,115600,82525679260,3775,3780,3780,3770,24066
|
|
20230626,115500,82434819875,3780,3780,3780,3775,13632
|
|
20230626,115400,82383321235,3775,3775,3780,3775,15414
|
|
20230626,115300,82325113540,3775,3770,3780,3765,19919
|
|
20230626,115200,82249976880,3770,3770,3780,3760,28443
|
|
20230626,115100,82142793155,3770,3765,3785,3765,70227
|
|
20230626,115000,81877561605,3765,3750,3770,3750,63262
|
|
20230626,114900,81639573940,3750,3745,3755,3740,69588
|
|
20230626,114800,81378871620,3745,3740,3745,3730,164345
|
|
20230626,114700,80764602750,3745,3755,3755,3740,153000
|
|
20230626,114600,80191130390,3755,3760,3765,3750,139032
|
|
20230626,114500,79668939835,3760,3770,3770,3760,57557
|
|
20230626,114400,79452465405,3770,3770,3770,3760,55991
|
|
20230626,114300,79241642045,3765,3770,3775,3765,31991
|
|
20230626,114200,79121113405,3770,3775,3775,3770,48298
|
|
20230626,114100,78938989485,3775,3775,3775,3770,16359
|
|
20230626,114000,78877274440,3775,3775,3780,3770,18526
|
|
20230626,113900,78807330920,3775,3775,3780,3770,27075
|
|
20230626,113800,78705157660,3770,3770,3775,3765,63130
|
|
20230626,113700,78467326170,3765,3765,3775,3760,39312
|
|
20230626,113600,78319223670,3760,3785,3785,3760,102940
|
|
20230626,113500,77931018135,3785,3785,3790,3780,47942
|
|
20230626,113400,77749605220,3785,3770,3790,3770,54175
|
|
20230626,113300,77544684855,3770,3760,3770,3755,141440
|
|
20230626,113200,77012534395,3765,3785,3785,3760,111942
|
|
20230626,113100,76590181015,3785,3795,3795,3780,54335
|
|
20230626,113000,76384353355,3790,3805,3805,3790,72891
|
|
20230626,112900,76107626655,3800,3800,3805,3795,121385
|
|
20230626,112800,75646442405,3795,3795,3810,3790,97683
|
|
20230626,112700,75275467350,3795,3785,3795,3785,117899
|
|
20230626,112600,74828809045,3785,3790,3810,3775,227169
|
|
20230626,112500,73968581225,3795,3770,3795,3745,259344
|
|
20230626,112400,72992426000,3770,3815,3820,3760,537690
|
|
20230626,112300,70951593095,3815,3825,3830,3815,131409
|
|
20230626,112200,70449646610,3825,3845,3845,3820,141473
|
|
20230626,112100,69907895540,3840,3855,3855,3840,150437
|
|
20230626,112000,69328984605,3855,3850,3860,3850,26991
|
|
20230626,111900,69224971085,3850,3855,3860,3850,90848
|
|
20230626,111800,68874841265,3860,3855,3860,3855,26235
|
|
20230626,111700,68773695970,3860,3865,3865,3855,54155
|
|
20230626,111600,68564650470,3865,3860,3865,3860,16306
|
|
20230626,111500,68501686880,3865,3865,3865,3860,16797
|
|
20230626,111400,68436806165,3865,3865,3865,3860,36505
|
|
20230626,111300,68295790410,3860,3865,3865,3860,9708
|
|
20230626,111200,68258304585,3865,3865,3870,3860,22155
|
|
20230626,111100,68172674955,3865,3870,3870,3865,10575
|
|
20230626,111000,68131776065,3865,3865,3870,3860,64455
|
|
20230626,110900,67882564810,3870,3865,3870,3860,41216
|
|
20230626,110800,67723273695,3870,3870,3870,3865,12975
|
|
20230626,110700,67673111095,3865,3865,3870,3860,18520
|
|
20230626,110600,67601540620,3865,3870,3870,3860,24063
|
|
20230626,110500,67508557770,3870,3880,3880,3870,56830
|
|
20230626,110400,67288491755,3880,3895,3895,3875,98760
|
|
20230626,110300,66905037930,3890,3890,3895,3885,37786
|
|
20230626,110200,66758011570,3895,3890,3895,3885,25085
|
|
20230626,110100,66660441455,3885,3890,3895,3885,59162
|
|
20230626,110000,66430395025,3895,3885,3895,3880,77989
|
|
20230626,105900,66127157990,3880,3875,3885,3870,47095
|
|
20230626,105800,65944448110,3870,3870,3875,3865,9397
|
|
20230626,105700,65908083855,3870,3865,3870,3865,28548
|
|
20230626,105600,65797684130,3865,3865,3865,3860,45308
|
|
20230626,105500,65622669160,3865,3865,3865,3860,46147
|
|
20230626,105400,65444376170,3865,3875,3875,3865,28868
|
|
20230626,105300,65332723885,3875,3870,3875,3870,26942
|
|
20230626,105200,65228451750,3870,3870,3875,3870,21823
|
|
20230626,105100,65143983325,3870,3875,3880,3870,20797
|
|
20230626,105000,65063383830,3880,3875,3880,3875,15329
|
|
20230626,104900,65003974145,3875,3875,3880,3875,7118
|
|
20230626,104800,64976382775,3870,3870,3880,3870,20055
|
|
20230626,104700,64898693085,3870,3875,3880,3870,32385
|
|
20230626,104600,64773253885,3875,3875,3880,3875,13452
|
|
20230626,104500,64721126155,3880,3880,3885,3875,36580
|
|
20230626,104400,64579190960,3880,3880,3885,3880,9314
|
|
20230626,104300,64543042145,3880,3880,3885,3875,12956
|
|
20230626,104200,64492768975,3875,3880,3885,3875,19951
|
|
20230626,104100,64415349720,3880,3880,3885,3875,21747
|
|
20230626,104000,64330970565,3885,3880,3885,3870,36799
|
|
20230626,103900,64188275180,3875,3875,3880,3870,18103
|
|
20230626,103800,64118151690,3875,3870,3875,3865,14937
|
|
20230626,103700,64060347775,3870,3855,3870,3855,71335
|
|
20230626,103600,63784746065,3855,3855,3860,3855,37184
|
|
20230626,103500,63641391460,3860,3855,3860,3855,61016
|
|
20230626,103400,63405989270,3860,3855,3860,3855,43240
|
|
20230626,103300,63239257685,3855,3860,3865,3855,54718
|
|
20230626,103200,63028112570,3865,3860,3865,3855,57159
|
|
20230626,103100,62807457150,3860,3865,3865,3855,75303
|
|
20230626,103000,62516790705,3860,3875,3875,3860,68653
|
|
20230626,102900,62251248530,3875,3870,3875,3870,16007
|
|
20230626,102800,62189285825,3875,3870,3880,3870,43226
|
|
20230626,102700,62021894900,3870,3865,3875,3860,68764
|
|
20230626,102600,61756035650,3865,3875,3875,3865,103836
|
|
20230626,102500,61354303175,3875,3880,3880,3870,36560
|
|
20230626,102400,61212699765,3880,3890,3890,3875,92774
|
|
20230626,102300,60852494660,3885,3885,3890,3885,30204
|
|
20230626,102200,60735130830,3885,3890,3895,3880,37768
|
|
20230626,102100,60588338245,3890,3895,3895,3885,31528
|
|
20230626,102000,60465694850,3895,3900,3900,3890,48259
|
|
20230626,101900,60277739220,3895,3890,3900,3890,59451
|
|
20230626,101800,60046212480,3890,3875,3890,3870,41657
|
|
20230626,101700,59884488160,3875,3865,3875,3865,73193
|
|
20230626,101600,59601388415,3865,3870,3875,3865,109878
|
|
20230626,101500,59176311575,3875,3890,3895,3870,142045
|
|
20230626,101400,58624982580,3890,3890,3900,3885,48660
|
|
20230626,101300,58435635905,3890,3890,3900,3890,41393
|
|
20230626,101200,58274567785,3890,3905,3905,3890,99431
|
|
20230626,101100,57886982335,3900,3905,3905,3900,29738
|
|
20230626,101000,57770956075,3905,3905,3910,3900,50003
|
|
20230626,100900,57575749075,3905,3905,3910,3900,47176
|
|
20230626,100800,57391595205,3905,3915,3920,3900,89076
|
|
20230626,100700,57043224390,3915,3925,3925,3915,71633
|
|
20230626,100600,56762459370,3920,3930,3935,3915,65467
|
|
20230626,100500,56505646135,3930,3915,3935,3915,108087
|
|
20230626,100400,56081241295,3920,3910,3920,3910,40840
|
|
20230626,100300,55921243515,3915,3915,3915,3910,41191
|
|
20230626,100200,55760017815,3910,3910,3915,3905,39366
|
|
20230626,100100,55606183355,3905,3895,3910,3895,38279
|
|
20230626,100000,55456859100,3900,3895,3905,3895,33082
|
|
20230626,095900,55327857345,3900,3895,3900,3890,37170
|
|
20230626,095800,55183056080,3895,3885,3900,3880,59692
|
|
20230626,095700,54951021335,3885,3910,3910,3885,160846
|
|
20230626,095600,54324063525,3905,3930,3930,3905,141492
|
|
20230626,095500,53769190670,3925,3925,3930,3920,51620
|
|
20230626,095400,53566544450,3925,3910,3925,3910,59048
|
|
20230626,095300,53335081560,3915,3910,3915,3905,69288
|
|
20230626,095200,53064053840,3915,3915,3915,3905,44892
|
|
20230626,095100,52888443785,3915,3910,3915,3905,59455
|
|
20230626,095000,52656014315,3910,3905,3915,3905,74137
|
|
20230626,094900,52366283585,3905,3905,3910,3900,37920
|
|
20230626,094800,52218228255,3905,3900,3910,3900,48646
|
|
20230626,094700,52028334290,3905,3905,3905,3900,31412
|
|
20230626,094600,51905746830,3905,3905,3905,3900,34678
|
|
20230626,094500,51770411520,3905,3900,3910,3900,46744
|
|
20230626,094400,51587921075,3905,3905,3905,3890,86471
|
|
20230626,094300,51250790910,3900,3895,3915,3895,109588
|
|
20230626,094200,50822964020,3895,3925,3930,3890,144426
|
|
20230626,094100,50258432965,3930,3945,3950,3925,187248
|
|
20230626,094000,49520715020,3950,3925,3950,3920,437838
|
|
20230626,093900,47796323510,3920,3910,3925,3905,160044
|
|
20230626,093800,47169592755,3910,3910,3910,3900,133356
|
|
20230626,093700,46648531875,3910,3915,3920,3900,170598
|
|
20230626,093600,45981846840,3915,3900,3915,3895,225079
|
|
20230626,093500,45102568415,3895,3870,3900,3870,121962
|
|
20230626,093400,44628607490,3875,3860,3875,3860,84590
|
|
20230626,093300,44301568775,3860,3860,3865,3860,34536
|
|
20230626,093200,44168227555,3860,3865,3865,3855,58799
|
|
20230626,093100,43941238790,3860,3860,3865,3850,73164
|
|
20230626,093000,43659018155,3860,3860,3865,3850,120914
|
|
20230626,092900,43192584815,3860,3870,3870,3855,67452
|
|
20230626,092800,42932040760,3870,3875,3880,3865,57491
|
|
20230626,092700,42709459720,3875,3880,3890,3870,80550
|
|
20230626,092600,42396881970,3880,3880,3890,3875,105659
|
|
20230626,092500,41986388705,3880,3870,3885,3860,57451
|
|
20230626,092400,41763884455,3860,3845,3865,3830,193730
|
|
20230626,092300,41019475635,3845,3900,3900,3845,241958
|
|
20230626,092200,40084388320,3890,3895,3900,3885,132879
|
|
20230626,092100,39567077055,3890,3895,3900,3885,90896
|
|
20230626,092000,39213261465,3895,3895,3900,3890,75255
|
|
20230626,091900,38920241675,3900,3895,3910,3890,131079
|
|
20230626,091800,38409536095,3895,3915,3925,3890,193989
|
|
20230626,091700,37652257075,3915,3920,3930,3910,257227
|
|
20230626,091600,36643780085,3915,3905,3920,3890,413040
|
|
20230626,091500,35030670615,3905,3880,3910,3880,201393
|
|
20230626,091400,34245124015,3880,3895,3900,3855,175333
|
|
20230626,091300,33565382250,3900,3905,3915,3870,415502
|
|
20230626,091200,31944866915,3905,3875,3910,3865,316539
|
|
20230626,091100,30713681830,3875,3840,3875,3830,231247
|
|
20230626,091000,29823036465,3840,3845,3845,3805,361426
|
|
20230626,090900,28442040655,3845,3850,3855,3835,244614
|
|
20230626,090800,27501500845,3860,3875,3885,3840,259522
|
|
20230626,090700,26498512735,3875,3845,3880,3835,334035
|
|
20230626,090600,25207113935,3840,3885,3895,3805,720968
|
|
20230626,090500,22430716040,3890,3880,3920,3875,573829
|
|
20230626,090400,20195839025,3880,3975,3980,3870,829344
|
|
20230626,090300,16946827630,3975,3980,3990,3965,458925
|
|
20230626,090200,15120836990,3980,3965,3980,3950,632205
|
|
20230626,090100,12610990385,3965,3960,4005,3945,1137537
|
|
20230626,090000,8083781245,3960,4030,4050,3950,1947201
|