576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,183300,78009432660,3215,3215,3215,3215,325834
|
|
20230629,183200,78009432660,3215,3215,3215,3215,0
|
|
20230629,183100,78009432660,3215,3215,3215,3215,0
|
|
20230629,183000,78009432660,3215,3215,3215,3215,0
|
|
20230629,182900,78009432660,3215,3215,3215,3215,0
|
|
20230629,182800,78009432660,3215,3215,3215,3215,0
|
|
20230629,182700,78009432660,3215,3215,3215,3215,0
|
|
20230629,182600,78009432660,3215,3215,3215,3215,0
|
|
20230629,182500,78009432660,3215,3215,3215,3215,0
|
|
20230629,182400,78009432660,3215,3215,3215,3215,0
|
|
20230629,182300,78009432660,3215,3215,3215,3215,0
|
|
20230629,182200,78009432660,3215,3215,3215,3215,0
|
|
20230629,182100,78009432660,3215,3215,3215,3215,0
|
|
20230629,182000,78009432660,3215,3215,3215,3215,0
|
|
20230629,181900,78009432660,3215,3215,3215,3215,0
|
|
20230629,181800,78009432660,3215,3215,3215,3215,0
|
|
20230629,181700,78009432660,3215,3215,3215,3215,0
|
|
20230629,181600,78009432660,3215,3215,3215,3215,0
|
|
20230629,181500,78009432660,3215,3215,3215,3215,0
|
|
20230629,181400,78009432660,3215,3215,3215,3215,0
|
|
20230629,181300,78009432660,3215,3215,3215,3215,0
|
|
20230629,181200,78009432660,3215,3215,3215,3215,0
|
|
20230629,181100,78009432660,3215,3215,3215,3215,0
|
|
20230629,181000,78009432660,3215,3215,3215,3215,0
|
|
20230629,180900,78009432660,3215,3215,3215,3215,0
|
|
20230629,180800,78009432660,3215,3215,3215,3215,0
|
|
20230629,180700,78009432660,3215,3215,3215,3215,0
|
|
20230629,180600,78009432660,3215,3215,3215,3215,0
|
|
20230629,180500,78009432660,3215,3215,3215,3215,0
|
|
20230629,180400,78009432660,3215,3215,3215,3215,0
|
|
20230629,180300,78009432660,3215,3215,3215,3215,325834
|
|
20230629,180200,78009432660,3215,3215,3215,3215,0
|
|
20230629,180100,78009432660,3215,3215,3215,3215,0
|
|
20230629,180000,78009432660,3215,3215,3215,3215,0
|
|
20230629,175900,78009432660,3215,3215,3215,3215,0
|
|
20230629,175800,78009432660,3215,3215,3215,3215,0
|
|
20230629,175700,78009432660,3215,3215,3215,3215,0
|
|
20230629,175600,78009432660,3215,3215,3215,3215,0
|
|
20230629,175500,78009432660,3215,3215,3215,3215,0
|
|
20230629,175400,78009432660,3215,3215,3215,3215,0
|
|
20230629,175300,78009432660,3215,3215,3215,3215,0
|
|
20230629,175200,78009432660,3215,3215,3215,3215,0
|
|
20230629,175100,78009432660,3215,3215,3215,3215,0
|
|
20230629,175000,78009432660,3215,3215,3215,3215,0
|
|
20230629,174900,78009432660,3215,3215,3215,3215,0
|
|
20230629,174800,78009432660,3215,3215,3215,3215,0
|
|
20230629,174700,78009432660,3215,3215,3215,3215,0
|
|
20230629,174600,78009432660,3215,3215,3215,3215,0
|
|
20230629,174500,78009432660,3215,3215,3215,3215,0
|
|
20230629,174400,78009432660,3215,3215,3215,3215,0
|
|
20230629,174300,78009432660,3215,3215,3215,3215,0
|
|
20230629,174200,78009432660,3215,3215,3215,3215,0
|
|
20230629,174100,78009432660,3215,3215,3215,3215,0
|
|
20230629,174000,78009432660,3215,3215,3215,3215,0
|
|
20230629,173900,78009432660,3215,3215,3215,3215,0
|
|
20230629,173800,78009432660,3215,3215,3215,3215,0
|
|
20230629,173700,78009432660,3215,3215,3215,3215,0
|
|
20230629,173600,78009432660,3215,3215,3215,3215,0
|
|
20230629,173500,78009432660,3215,3215,3215,3215,0
|
|
20230629,173400,78009432660,3215,3215,3215,3215,0
|
|
20230629,173300,78009432660,3215,3215,3215,3215,325834
|
|
20230629,173200,78009432660,3215,3215,3215,3215,0
|
|
20230629,173100,78009432660,3215,3215,3215,3215,0
|
|
20230629,173000,78009432660,3215,3215,3215,3215,0
|
|
20230629,172900,78009432660,3215,3215,3215,3215,0
|
|
20230629,172800,78009432660,3215,3215,3215,3215,0
|
|
20230629,172700,78009432660,3215,3215,3215,3215,0
|
|
20230629,172600,78009432660,3215,3215,3215,3215,0
|
|
20230629,172500,78009432660,3215,3215,3215,3215,0
|
|
20230629,172400,78009432660,3215,3215,3215,3215,0
|
|
20230629,172300,78009432660,3215,3215,3215,3215,0
|
|
20230629,172200,78009432660,3215,3215,3215,3215,0
|
|
20230629,172100,78009432660,3215,3215,3215,3215,0
|
|
20230629,172000,78009432660,3215,3215,3215,3215,0
|
|
20230629,171900,78009432660,3215,3215,3215,3215,0
|
|
20230629,171800,78009432660,3215,3215,3215,3215,0
|
|
20230629,171700,78009432660,3215,3215,3215,3215,0
|
|
20230629,171600,78009432660,3215,3215,3215,3215,0
|
|
20230629,171500,78009432660,3215,3215,3215,3215,0
|
|
20230629,171400,78009432660,3215,3215,3215,3215,0
|
|
20230629,171300,78009432660,3215,3215,3215,3215,0
|
|
20230629,171200,78009432660,3215,3215,3215,3215,0
|
|
20230629,171100,78009432660,3215,3215,3215,3215,0
|
|
20230629,171000,78009432660,3215,3215,3215,3215,0
|
|
20230629,170900,78009432660,3215,3215,3215,3215,0
|
|
20230629,170800,78009432660,3215,3215,3215,3215,0
|
|
20230629,170700,78009432660,3215,3215,3215,3215,0
|
|
20230629,170600,78009432660,3215,3215,3215,3215,0
|
|
20230629,170500,78009432660,3215,3215,3215,3215,0
|
|
20230629,170400,78009432660,3215,3215,3215,3215,0
|
|
20230629,170300,78009432660,3215,3215,3215,3215,325834
|
|
20230629,170200,78009432660,3215,3215,3215,3215,0
|
|
20230629,170100,78009432660,3215,3215,3215,3215,0
|
|
20230629,170000,78009432660,3215,3215,3215,3215,0
|
|
20230629,165900,78009432660,3215,3215,3215,3215,0
|
|
20230629,165800,78009432660,3215,3215,3215,3215,0
|
|
20230629,165700,78009432660,3215,3215,3215,3215,0
|
|
20230629,165600,78009432660,3215,3215,3215,3215,0
|
|
20230629,165500,78009432660,3215,3215,3215,3215,0
|
|
20230629,165400,78009432660,3215,3215,3215,3215,0
|
|
20230629,165300,78009432660,3215,3215,3215,3215,0
|
|
20230629,165200,78009432660,3215,3215,3215,3215,0
|
|
20230629,165100,78009432660,3215,3215,3215,3215,0
|
|
20230629,165000,78009432660,3215,3215,3215,3215,0
|
|
20230629,164900,78009432660,3215,3215,3215,3215,0
|
|
20230629,164800,78009432660,3215,3215,3215,3215,0
|
|
20230629,164700,78009432660,3215,3215,3215,3215,0
|
|
20230629,164600,78009432660,3215,3215,3215,3215,0
|
|
20230629,164500,78009432660,3215,3215,3215,3215,0
|
|
20230629,164400,78009432660,3215,3215,3215,3215,0
|
|
20230629,164300,78009432660,3215,3215,3215,3215,0
|
|
20230629,164200,78009432660,3215,3215,3215,3215,0
|
|
20230629,164100,78009432660,3215,3215,3215,3215,0
|
|
20230629,164000,78009432660,3215,3215,3215,3215,0
|
|
20230629,163900,78009432660,3215,3215,3215,3215,0
|
|
20230629,163800,78009432660,3215,3215,3215,3215,0
|
|
20230629,163700,78009432660,3215,3215,3215,3215,0
|
|
20230629,163600,78009432660,3215,3215,3215,3215,0
|
|
20230629,163500,78009432660,3215,3215,3215,3215,0
|
|
20230629,163400,78009432660,3215,3215,3215,3215,0
|
|
20230629,163300,78009432660,3215,3215,3215,3215,325834
|
|
20230629,163200,78009432660,3215,3215,3215,3215,0
|
|
20230629,163100,78009432660,3215,3215,3215,3215,0
|
|
20230629,163000,78009432660,3215,3215,3215,3215,0
|
|
20230629,162900,78009432660,3215,3215,3215,3215,0
|
|
20230629,162800,78009432660,3215,3215,3215,3215,0
|
|
20230629,162700,78009432660,3215,3215,3215,3215,0
|
|
20230629,162600,78009432660,3215,3215,3215,3215,0
|
|
20230629,162500,78009432660,3215,3215,3215,3215,0
|
|
20230629,162400,78009432660,3215,3215,3215,3215,0
|
|
20230629,162300,78009432660,3215,3215,3215,3215,0
|
|
20230629,162200,78009432660,3215,3215,3215,3215,0
|
|
20230629,162100,78009432660,3215,3215,3215,3215,0
|
|
20230629,162000,78009432660,3215,3215,3215,3215,0
|
|
20230629,161900,78009432660,3215,3215,3215,3215,0
|
|
20230629,161800,78009432660,3215,3215,3215,3215,0
|
|
20230629,161700,78009432660,3215,3215,3215,3215,0
|
|
20230629,161600,78009432660,3215,3215,3215,3215,0
|
|
20230629,161500,78009432660,3215,3215,3215,3215,0
|
|
20230629,161400,78009432660,3215,3215,3215,3215,0
|
|
20230629,161300,78009432660,3215,3215,3215,3215,0
|
|
20230629,161200,78009432660,3215,3215,3215,3215,0
|
|
20230629,161100,78009432660,3215,3215,3215,3215,0
|
|
20230629,161000,78009432660,3215,3215,3215,3215,0
|
|
20230629,160900,78009432660,3215,3215,3215,3215,0
|
|
20230629,160800,78009432660,3215,3215,3215,3215,0
|
|
20230629,160700,78009432660,3215,3215,3215,3215,0
|
|
20230629,160600,78009432660,3215,3215,3215,3215,0
|
|
20230629,160500,78009432660,3215,3215,3215,3215,0
|
|
20230629,160400,78009432660,3215,3215,3215,3215,0
|
|
20230629,160300,78009432660,3215,3215,3215,3215,325834
|
|
20230629,160200,78009432660,3215,3215,3215,3215,0
|
|
20230629,160100,78009432660,3215,3215,3215,3215,0
|
|
20230629,160000,78009432660,3215,3215,3215,3215,0
|
|
20230629,155900,78009432660,3215,3215,3215,3215,0
|
|
20230629,155800,78009432660,3215,3215,3215,3215,0
|
|
20230629,155700,78009432660,3215,3215,3215,3215,0
|
|
20230629,155600,78009432660,3215,3215,3215,3215,0
|
|
20230629,155500,78009432660,3215,3215,3215,3215,0
|
|
20230629,155400,78009432660,3215,3215,3215,3215,0
|
|
20230629,155300,78009432660,3215,3215,3215,3215,0
|
|
20230629,155200,78009432660,3215,3215,3215,3215,0
|
|
20230629,155100,78009432660,3215,3215,3215,3215,0
|
|
20230629,155000,78009432660,3215,3215,3215,3215,0
|
|
20230629,154900,78009432660,3215,3215,3215,3215,0
|
|
20230629,154800,78009432660,3215,3215,3215,3215,0
|
|
20230629,154700,78009432660,3215,3215,3215,3215,0
|
|
20230629,154600,78009432660,3215,3215,3215,3215,0
|
|
20230629,154500,78009432660,3215,3215,3215,3215,0
|
|
20230629,154400,78009432660,3215,3215,3215,3215,0
|
|
20230629,154300,78009432660,3215,3215,3215,3215,0
|
|
20230629,154200,78009432660,3215,3215,3215,3215,0
|
|
20230629,154100,78009432660,3215,3215,3215,3215,0
|
|
20230629,154000,78009432660,3215,3215,3215,3215,0
|
|
20230629,153900,78009432660,3215,3215,3215,3215,0
|
|
20230629,153800,78009432660,3215,3215,3215,3215,0
|
|
20230629,153700,78009432660,3215,3215,3215,3215,0
|
|
20230629,153600,78009432660,3215,3215,3215,3215,0
|
|
20230629,153500,78009432660,3215,3215,3215,3215,0
|
|
20230629,153400,78009432660,3215,3215,3215,3215,0
|
|
20230629,153300,78009432660,3215,3215,3215,3215,325834
|
|
20230629,153200,78009432660,3215,3215,3215,3215,0
|
|
20230629,153100,78009432660,3215,3215,3215,3215,0
|
|
20230629,153000,78009432660,3215,3215,3215,3215,325834
|
|
20230629,152900,76961876350,3205,3205,3205,3205,0
|
|
20230629,152800,76961876350,3205,3205,3205,3205,0
|
|
20230629,152700,76961876350,3205,3205,3205,3205,0
|
|
20230629,152600,76961876350,3205,3205,3205,3205,0
|
|
20230629,152500,76961876350,3205,3205,3205,3205,0
|
|
20230629,152400,76961876350,3205,3205,3205,3205,0
|
|
20230629,152300,76961876350,3205,3205,3205,3205,0
|
|
20230629,152200,76961876350,3205,3205,3205,3205,0
|
|
20230629,152100,76961876350,3205,3205,3205,3205,0
|
|
20230629,152000,76961876350,3205,3205,3205,3205,0
|
|
20230629,151900,76961876350,3205,3195,3205,3190,226813
|
|
20230629,151800,76236746210,3195,3185,3195,3180,163555
|
|
20230629,151700,75715415365,3185,3170,3185,3165,137447
|
|
20230629,151600,75279000790,3170,3155,3170,3150,57532
|
|
20230629,151500,75097166435,3150,3145,3155,3140,109884
|
|
20230629,151400,74751411075,3145,3145,3145,3140,39668
|
|
20230629,151300,74626757150,3145,3145,3145,3140,63169
|
|
20230629,151200,74428289960,3145,3140,3145,3135,44991
|
|
20230629,151100,74287014365,3140,3140,3140,3135,70053
|
|
20230629,151000,74067108315,3140,3140,3145,3135,42085
|
|
20230629,150900,73935093575,3135,3140,3145,3135,31215
|
|
20230629,150800,73837079300,3140,3135,3140,3135,43166
|
|
20230629,150700,73701640115,3140,3140,3140,3135,25475
|
|
20230629,150600,73621748940,3140,3140,3145,3135,35795
|
|
20230629,150500,73509371640,3135,3135,3140,3135,21555
|
|
20230629,150400,73441795440,3135,3140,3140,3130,30764
|
|
20230629,150300,73345372855,3140,3145,3145,3135,48828
|
|
20230629,150200,73191962570,3145,3140,3150,3135,55827
|
|
20230629,150100,73016457625,3140,3135,3140,3130,55076
|
|
20230629,150000,72843691470,3135,3120,3140,3120,68346
|
|
20230629,145900,72629945785,3120,3105,3120,3105,41267
|
|
20230629,145800,72501498430,3110,3115,3115,3105,27811
|
|
20230629,145700,72415029010,3110,3110,3115,3105,51372
|
|
20230629,145600,72255247635,3110,3090,3110,3090,76071
|
|
20230629,145500,72019430000,3090,3080,3090,3075,139074
|
|
20230629,145400,71590901525,3080,3090,3090,3080,129457
|
|
20230629,145300,71191912085,3090,3100,3105,3085,270119
|
|
20230629,145200,70355273230,3100,3100,3105,3100,49444
|
|
20230629,145100,70201936435,3100,3110,3110,3100,85169
|
|
20230629,145000,69937475310,3110,3110,3115,3105,57431
|
|
20230629,144900,69758905380,3110,3115,3120,3110,61058
|
|
20230629,144800,69568786535,3115,3120,3125,3115,40252
|
|
20230629,144700,69443320810,3115,3125,3125,3110,18035
|
|
20230629,144600,69387137045,3110,3130,3130,3110,60587
|
|
20230629,144500,69198179575,3125,3130,3130,3125,26025
|
|
20230629,144400,69116831900,3130,3125,3130,3125,12735
|
|
20230629,144300,69077009215,3125,3125,3125,3120,17871
|
|
20230629,144200,69021185660,3125,3125,3130,3120,12970
|
|
20230629,144100,68980649930,3120,3125,3130,3110,49587
|
|
20230629,144000,68825933745,3120,3115,3130,3115,71846
|
|
20230629,143900,68601545655,3115,3115,3115,3110,37097
|
|
20230629,143800,68486100905,3115,3115,3120,3110,15141
|
|
20230629,143700,68438975915,3120,3115,3120,3110,50424
|
|
20230629,143600,68282049685,3115,3115,3120,3115,26379
|
|
20230629,143500,68199854875,3115,3115,3120,3110,61585
|
|
20230629,143400,68008220580,3115,3110,3120,3105,48857
|
|
20230629,143300,67856156640,3110,3120,3125,3105,117088
|
|
20230629,143200,67491954480,3120,3120,3125,3120,21878
|
|
20230629,143100,67423691735,3120,3115,3125,3115,77583
|
|
20230629,143000,67181738520,3120,3115,3120,3110,15903
|
|
20230629,142900,67132201790,3115,3120,3120,3110,47756
|
|
20230629,142800,66983494240,3120,3125,3125,3115,63305
|
|
20230629,142700,66785985550,3125,3130,3130,3120,39676
|
|
20230629,142600,66661920315,3130,3125,3130,3125,8223
|
|
20230629,142500,66636200350,3125,3130,3135,3125,18530
|
|
20230629,142400,66578271365,3125,3130,3135,3125,17325
|
|
20230629,142300,66524062380,3130,3130,3135,3125,40755
|
|
20230629,142200,66396608650,3130,3130,3135,3130,22284
|
|
20230629,142100,66326839690,3130,3135,3135,3130,10755
|
|
20230629,142000,66293169530,3130,3130,3135,3130,8740
|
|
20230629,141900,66265808260,3135,3135,3135,3130,4523
|
|
20230629,141800,66251629805,3135,3135,3140,3130,57237
|
|
20230629,141700,66072204980,3140,3135,3140,3135,7476
|
|
20230629,141600,66048762885,3135,3135,3140,3135,10246
|
|
20230629,141500,66016630090,3135,3140,3140,3135,37636
|
|
20230629,141400,65898609940,3140,3145,3145,3135,12744
|
|
20230629,141300,65858601600,3140,3135,3140,3130,47653
|
|
20230629,141200,65709279130,3130,3125,3135,3125,31011
|
|
20230629,141100,65612274415,3125,3130,3130,3125,19473
|
|
20230629,141000,65551417315,3130,3130,3130,3125,13801
|
|
20230629,140900,65508242790,3130,3130,3130,3125,17057
|
|
20230629,140800,65454910200,3130,3135,3135,3125,25211
|
|
20230629,140700,65375974295,3135,3140,3140,3130,15124
|
|
20230629,140600,65328562560,3140,3140,3145,3140,13665
|
|
20230629,140500,65285652930,3140,3140,3145,3130,33381
|
|
20230629,140400,65180882035,3140,3150,3150,3140,15132
|
|
20230629,140300,65133272405,3145,3155,3160,3145,24975
|
|
20230629,140200,65054565170,3155,3150,3155,3145,28359
|
|
20230629,140100,64965251615,3150,3145,3150,3145,19023
|
|
20230629,140000,64905398630,3145,3140,3145,3140,27209
|
|
20230629,135900,64819843525,3145,3145,3145,3140,17316
|
|
20230629,135800,64765410975,3140,3145,3145,3140,5892
|
|
20230629,135700,64746894810,3145,3135,3145,3130,62194
|
|
20230629,135600,64551832770,3135,3135,3135,3130,17162
|
|
20230629,135500,64498067770,3135,3125,3135,3120,44539
|
|
20230629,135400,64358729390,3120,3125,3130,3120,49209
|
|
20230629,135300,64205025110,3125,3130,3130,3120,29712
|
|
20230629,135200,64112183295,3130,3125,3135,3125,34206
|
|
20230629,135100,64005199520,3125,3135,3135,3120,63265
|
|
20230629,135000,63807386105,3135,3135,3140,3130,28664
|
|
20230629,134900,63717481490,3140,3135,3140,3135,13320
|
|
20230629,134800,63675687910,3140,3135,3140,3130,11302
|
|
20230629,134700,63640256320,3135,3145,3145,3135,32824
|
|
20230629,134600,63537262860,3145,3155,3160,3145,21114
|
|
20230629,134500,63470727395,3155,3160,3165,3155,11490
|
|
20230629,134400,63434416250,3160,3165,3165,3160,28191
|
|
20230629,134300,63345318555,3165,3165,3170,3160,35844
|
|
20230629,134200,63231870005,3165,3160,3165,3155,26217
|
|
20230629,134100,63148987460,3155,3145,3160,3140,31736
|
|
20230629,134000,63048944250,3145,3125,3145,3120,51255
|
|
20230629,133900,62888542355,3120,3125,3125,3120,10895
|
|
20230629,133800,62854527320,3125,3125,3125,3120,13120
|
|
20230629,133700,62813567145,3120,3125,3125,3120,18133
|
|
20230629,133600,62756954335,3120,3120,3125,3120,97043
|
|
20230629,133500,62454174755,3120,3120,3125,3115,48595
|
|
20230629,133400,62302664980,3115,3120,3125,3115,45937
|
|
20230629,133300,62159366265,3120,3120,3125,3120,7224
|
|
20230629,133200,62136824435,3120,3120,3125,3115,30118
|
|
20230629,133100,62042867635,3120,3130,3130,3120,30483
|
|
20230629,133000,61947667760,3130,3130,3135,3125,24409
|
|
20230629,132900,61871309845,3130,3115,3135,3115,72629
|
|
20230629,132800,61644681955,3115,3135,3135,3110,91551
|
|
20230629,132700,61358647185,3130,3150,3150,3130,59997
|
|
20230629,132600,61170307270,3150,3150,3155,3150,39799
|
|
20230629,132500,61044937735,3150,3150,3155,3150,39364
|
|
20230629,132400,60920922585,3150,3150,3155,3150,5561
|
|
20230629,132300,60903399515,3150,3160,3160,3150,36176
|
|
20230629,132200,60789282485,3160,3165,3165,3155,12874
|
|
20230629,132100,60748635055,3165,3160,3165,3155,11770
|
|
20230629,132000,60711450030,3165,3160,3165,3160,3501
|
|
20230629,131900,60700386505,3160,3160,3160,3155,14614
|
|
20230629,131800,60654216370,3160,3160,3165,3160,9496
|
|
20230629,131700,60624207395,3165,3165,3165,3160,9648
|
|
20230629,131600,60593691470,3160,3160,3165,3155,20338
|
|
20230629,131500,60529409290,3160,3160,3165,3160,16819
|
|
20230629,131400,60476244975,3160,3165,3165,3160,9619
|
|
20230629,131300,60445816770,3165,3160,3165,3160,9493
|
|
20230629,131200,60415802975,3160,3165,3165,3160,43199
|
|
20230629,131100,60279274960,3165,3165,3170,3165,8379
|
|
20230629,131000,60252751390,3165,3170,3175,3165,6362
|
|
20230629,130900,60232595130,3170,3170,3175,3165,26249
|
|
20230629,130800,60149411505,3175,3170,3175,3170,15330
|
|
20230629,130700,60100814705,3170,3165,3170,3165,16660
|
|
20230629,130600,60048031220,3165,3165,3165,3160,9432
|
|
20230629,130500,60018195440,3165,3165,3170,3160,11817
|
|
20230629,130400,59980795600,3165,3160,3170,3160,23209
|
|
20230629,130300,59907407420,3165,3170,3170,3160,20559
|
|
20230629,130200,59842344850,3170,3175,3175,3165,7192
|
|
20230629,130100,59819550955,3165,3170,3175,3165,30245
|
|
20230629,130000,59723652375,3175,3180,3185,3175,35037
|
|
20230629,125900,59612292940,3180,3185,3190,3180,16294
|
|
20230629,125800,59560383865,3190,3185,3190,3180,13782
|
|
20230629,125700,59516487460,3185,3175,3185,3175,50563
|
|
20230629,125600,59355574415,3180,3175,3180,3170,4763
|
|
20230629,125500,59340455615,3175,3170,3175,3165,10683
|
|
20230629,125400,59306612685,3170,3170,3170,3165,19407
|
|
20230629,125300,59245101170,3165,3160,3165,3155,40666
|
|
20230629,125200,59116523245,3160,3155,3160,3155,30382
|
|
20230629,125100,59020640960,3155,3155,3160,3155,40461
|
|
20230629,125000,58892933110,3155,3155,3160,3155,28965
|
|
20230629,124900,58801466155,3160,3160,3165,3155,28017
|
|
20230629,124800,58712966305,3160,3160,3165,3160,50941
|
|
20230629,124700,58551991210,3165,3165,3170,3160,71604
|
|
20230629,124600,58325427865,3165,3170,3170,3165,14243
|
|
20230629,124500,58280329815,3170,3170,3170,3165,13751
|
|
20230629,124400,58236750325,3175,3170,3175,3165,25905
|
|
20230629,124300,58154621510,3170,3170,3175,3170,14398
|
|
20230629,124200,58108977485,3170,3165,3175,3165,15579
|
|
20230629,124100,58059588175,3170,3175,3175,3165,17747
|
|
20230629,124000,58003334125,3170,3175,3175,3170,48409
|
|
20230629,123900,57849863120,3170,3175,3175,3170,10117
|
|
20230629,123800,57817774500,3170,3170,3180,3170,16370
|
|
20230629,123700,57765829060,3175,3180,3185,3170,59899
|
|
20230629,123600,57575530720,3185,3185,3190,3180,50814
|
|
20230629,123500,57413734905,3190,3190,3190,3185,13395
|
|
20230629,123400,57371017065,3190,3180,3190,3180,12183
|
|
20230629,123300,57332178695,3185,3190,3190,3180,47928
|
|
20230629,123200,57179566975,3185,3190,3190,3185,4527
|
|
20230629,123100,57165146740,3185,3185,3185,3180,31804
|
|
20230629,123000,57063974520,3180,3185,3185,3175,40721
|
|
20230629,122900,56934487050,3180,3185,3185,3180,2936
|
|
20230629,122800,56925143545,3185,3185,3190,3180,19116
|
|
20230629,122700,56864291520,3190,3195,3195,3185,10403
|
|
20230629,122600,56831115930,3190,3195,3195,3190,10874
|
|
20230629,122500,56796403275,3190,3195,3195,3190,27147
|
|
20230629,122400,56709731120,3190,3190,3195,3190,6338
|
|
20230629,122300,56689502690,3190,3190,3190,3185,13148
|
|
20230629,122200,56647575150,3190,3190,3195,3185,9712
|
|
20230629,122100,56616602050,3190,3190,3190,3185,16837
|
|
20230629,122000,56562896915,3185,3190,3195,3185,21086
|
|
20230629,121900,56495632300,3195,3190,3195,3190,1084
|
|
20230629,121800,56492170350,3190,3190,3195,3190,9373
|
|
20230629,121700,56462260000,3195,3195,3195,3190,18670
|
|
20230629,121600,56402670455,3195,3190,3195,3190,12741
|
|
20230629,121500,56361999935,3190,3180,3190,3180,12424
|
|
20230629,121400,56322436025,3180,3185,3185,3180,5267
|
|
20230629,121300,56305671895,3185,3185,3185,3180,14887
|
|
20230629,121200,56258263765,3185,3190,3190,3180,45577
|
|
20230629,121100,56113077680,3185,3185,3190,3180,21476
|
|
20230629,121000,56044655755,3180,3180,3185,3175,19022
|
|
20230629,120900,55984182095,3180,3180,3180,3175,15424
|
|
20230629,120800,55935186175,3180,3185,3185,3175,15108
|
|
20230629,120700,55887142165,3185,3185,3185,3180,49216
|
|
20230629,120600,55730574125,3185,3185,3185,3180,11843
|
|
20230629,120500,55692890795,3185,3185,3185,3180,21553
|
|
20230629,120400,55624275220,3180,3180,3190,3180,12974
|
|
20230629,120300,55583002730,3180,3190,3190,3180,13524
|
|
20230629,120200,55539898415,3190,3175,3190,3175,34435
|
|
20230629,120100,55430467810,3180,3190,3190,3175,39365
|
|
20230629,120000,55305285750,3190,3210,3210,3185,82509
|
|
20230629,115900,55041451775,3205,3210,3210,3205,69247
|
|
20230629,115800,54819396235,3210,3205,3210,3200,111608
|
|
20230629,115700,54461372410,3200,3195,3205,3195,77947
|
|
20230629,115600,54211956820,3200,3195,3200,3195,70010
|
|
20230629,115500,53987933450,3200,3195,3200,3190,94915
|
|
20230629,115400,53684542155,3195,3180,3195,3175,78995
|
|
20230629,115300,53432783085,3175,3170,3180,3170,51253
|
|
20230629,115200,53270084575,3175,3175,3175,3170,7750
|
|
20230629,115100,53245492290,3175,3175,3175,3170,11816
|
|
20230629,115000,53207986615,3170,3170,3175,3170,15348
|
|
20230629,114900,53159308565,3175,3175,3175,3170,12798
|
|
20230629,114800,53118702960,3175,3175,3175,3170,6800
|
|
20230629,114700,53097115030,3170,3170,3180,3170,28053
|
|
20230629,114600,53008051355,3170,3170,3175,3165,22745
|
|
20230629,114500,52935961765,3165,3170,3170,3165,15665
|
|
20230629,114400,52886354915,3170,3165,3175,3165,18501
|
|
20230629,114300,52827713900,3165,3165,3170,3165,5098
|
|
20230629,114200,52811568565,3165,3170,3170,3160,20657
|
|
20230629,114100,52746204790,3165,3165,3170,3165,7807
|
|
20230629,114000,52721474850,3170,3175,3175,3165,18545
|
|
20230629,113900,52662733875,3170,3170,3175,3165,18070
|
|
20230629,113800,52605428400,3165,3170,3175,3160,16630
|
|
20230629,113700,52552780830,3165,3175,3175,3165,27352
|
|
20230629,113600,52466092440,3170,3165,3175,3165,18808
|
|
20230629,113500,52406470910,3165,3165,3170,3165,5255
|
|
20230629,113400,52389825545,3165,3170,3175,3160,8195
|
|
20230629,113300,52363861610,3160,3165,3170,3160,17039
|
|
20230629,113200,52309952695,3165,3170,3175,3160,30830
|
|
20230629,113100,52212312905,3175,3180,3180,3175,25963
|
|
20230629,113000,52129870715,3175,3175,3180,3175,30090
|
|
20230629,112900,52034297280,3180,3180,3180,3175,11336
|
|
20230629,112800,51998299455,3180,3175,3180,3175,25017
|
|
20230629,112700,51918869030,3175,3180,3180,3175,18190
|
|
20230629,112600,51861100995,3175,3175,3180,3170,19724
|
|
20230629,112500,51798467550,3175,3170,3175,3165,14066
|
|
20230629,112400,51753864385,3165,3165,3175,3165,26849
|
|
20230629,112300,51668791480,3170,3175,3175,3165,14807
|
|
20230629,112200,51621897710,3170,3170,3175,3170,11372
|
|
20230629,112100,51585839740,3170,3180,3185,3170,35552
|
|
20230629,112000,51472812330,3180,3185,3185,3180,16453
|
|
20230629,111900,51420448880,3185,3180,3185,3175,25010
|
|
20230629,111800,51340850340,3180,3170,3180,3170,15687
|
|
20230629,111700,51291062500,3170,3175,3180,3170,15267
|
|
20230629,111600,51242630015,3180,3180,3185,3175,33636
|
|
20230629,111500,51135649235,3180,3160,3180,3160,27396
|
|
20230629,111400,51048703865,3160,3155,3165,3155,39662
|
|
20230629,111300,50923364305,3160,3155,3160,3155,28859
|
|
20230629,111200,50832293520,3155,3155,3160,3155,20167
|
|
20230629,111100,50768652585,3160,3160,3165,3155,33842
|
|
20230629,111000,50661748195,3160,3170,3170,3160,21570
|
|
20230629,110900,50593457720,3170,3165,3170,3165,12581
|
|
20230629,110800,50553620900,3165,3160,3165,3155,14004
|
|
20230629,110700,50509334020,3155,3150,3160,3145,18694
|
|
20230629,110600,50450430555,3150,3135,3150,3135,68887
|
|
20230629,110500,50234159355,3135,3135,3140,3130,64277
|
|
20230629,110400,50032593475,3135,3155,3160,3130,117684
|
|
20230629,110300,49662566130,3160,3160,3165,3150,73796
|
|
20230629,110200,49429559955,3160,3160,3165,3160,21416
|
|
20230629,110100,49361870995,3160,3160,3170,3160,79442
|
|
20230629,110000,49110689285,3160,3165,3165,3160,30779
|
|
20230629,105900,49013340410,3165,3160,3165,3160,15960
|
|
20230629,105800,48962882580,3160,3165,3165,3160,17136
|
|
20230629,105700,48908718410,3165,3165,3165,3160,29171
|
|
20230629,105600,48816461760,3160,3160,3165,3160,24359
|
|
20230629,105500,48739448225,3160,3170,3170,3160,37725
|
|
20230629,105400,48620119170,3165,3165,3170,3165,13416
|
|
20230629,105300,48577632035,3165,3170,3175,3165,17590
|
|
20230629,105200,48521918815,3170,3160,3170,3155,22994
|
|
20230629,105100,48449156985,3160,3170,3175,3155,67735
|
|
20230629,105000,48234925870,3170,3180,3185,3170,52301
|
|
20230629,104900,48068764910,3180,3185,3190,3175,29706
|
|
20230629,104800,47974224635,3185,3175,3190,3175,41154
|
|
20230629,104700,47843204115,3180,3165,3180,3165,68463
|
|
20230629,104600,47626056990,3170,3160,3170,3150,32959
|
|
20230629,104500,47522002800,3155,3170,3170,3150,117562
|
|
20230629,104400,47151128860,3165,3170,3175,3165,94103
|
|
20230629,104300,46852795300,3175,3180,3180,3170,42350
|
|
20230629,104200,46718367750,3175,3180,3180,3170,51135
|
|
20230629,104100,46556033335,3180,3190,3190,3180,99776
|
|
20230629,104000,46238474655,3185,3195,3195,3185,55894
|
|
20230629,103900,46060179650,3195,3200,3205,3195,85182
|
|
20230629,103800,45787689270,3205,3205,3205,3200,17703
|
|
20230629,103700,45730974760,3200,3205,3210,3200,31596
|
|
20230629,103600,45629709720,3205,3210,3210,3205,31392
|
|
20230629,103500,45529093530,3210,3210,3215,3205,28750
|
|
20230629,103400,45436872470,3210,3215,3215,3205,43576
|
|
20230629,103300,45296935235,3210,3210,3215,3210,31546
|
|
20230629,103200,45195620690,3210,3210,3215,3205,24143
|
|
20230629,103100,45118187865,3210,3210,3215,3205,31310
|
|
20230629,103000,45017700785,3205,3205,3210,3200,29791
|
|
20230629,102900,44922264445,3205,3215,3215,3205,26625
|
|
20230629,102800,44836890220,3210,3215,3215,3210,12697
|
|
20230629,102700,44796111850,3215,3215,3215,3210,13684
|
|
20230629,102600,44752167740,3215,3215,3220,3210,26386
|
|
20230629,102500,44667365775,3215,3210,3225,3205,25063
|
|
20230629,102400,44586799955,3210,3210,3210,3205,36255
|
|
20230629,102300,44470533075,3205,3230,3230,3205,56650
|
|
20230629,102200,44287953745,3225,3235,3235,3220,88401
|
|
20230629,102100,44002581145,3230,3225,3235,3220,86445
|
|
20230629,102000,43723522420,3220,3200,3225,3195,76040
|
|
20230629,101900,43479677625,3200,3195,3200,3190,57888
|
|
20230629,101800,43294588675,3200,3200,3205,3195,72927
|
|
20230629,101700,43061366250,3200,3200,3205,3190,72626
|
|
20230629,101600,42829245250,3205,3205,3210,3200,36785
|
|
20230629,101500,42711395390,3205,3205,3210,3200,47787
|
|
20230629,101400,42558183770,3205,3215,3215,3200,26466
|
|
20230629,101300,42473267400,3200,3205,3215,3190,199319
|
|
20230629,101200,41835692190,3205,3230,3230,3205,108862
|
|
20230629,101100,41485556425,3230,3245,3245,3220,95623
|
|
20230629,101000,41176605335,3240,3245,3250,3230,115086
|
|
20230629,100900,40803767020,3250,3225,3250,3225,61624
|
|
20230629,100800,40604309755,3230,3235,3235,3215,137785
|
|
20230629,100700,40160280650,3235,3260,3265,3215,261315
|
|
20230629,100600,39313443695,3255,3265,3285,3255,557261
|
|
20230629,100500,37489354135,3265,3250,3265,3245,258086
|
|
20230629,100400,36649676805,3250,3235,3250,3230,147071
|
|
20230629,100300,36172888150,3235,3215,3235,3210,97354
|
|
20230629,100200,35859004350,3210,3200,3215,3200,84028
|
|
20230629,100100,35589545340,3205,3205,3205,3195,71660
|
|
20230629,100000,35360212155,3205,3205,3205,3200,15107
|
|
20230629,095900,35311833710,3200,3205,3210,3200,22530
|
|
20230629,095800,35239621565,3210,3205,3210,3200,44760
|
|
20230629,095700,35096144610,3205,3200,3210,3195,65735
|
|
20230629,095600,34885609515,3205,3210,3215,3200,42864
|
|
20230629,095500,34748158420,3215,3220,3220,3210,102466
|
|
20230629,095400,34418587975,3215,3210,3220,3210,44916
|
|
20230629,095300,34274112925,3210,3205,3215,3205,86520
|
|
20230629,095200,33996328670,3210,3205,3210,3200,45780
|
|
20230629,095100,33849616530,3200,3200,3205,3195,57133
|
|
20230629,095000,33666804870,3195,3190,3200,3185,35742
|
|
20230629,094900,33552733815,3190,3180,3190,3180,40076
|
|
20230629,094800,33425087990,3180,3180,3185,3170,58131
|
|
20230629,094700,33240443700,3170,3185,3185,3170,73567
|
|
20230629,094600,33006923345,3185,3200,3200,3180,39503
|
|
20230629,094500,32880976260,3200,3200,3205,3185,134284
|
|
20230629,094400,32451611970,3200,3190,3200,3185,59111
|
|
20230629,094300,32262753130,3185,3175,3190,3170,78559
|
|
20230629,094200,32013427095,3175,3185,3190,3175,73838
|
|
20230629,094100,31778570125,3185,3190,3190,3180,73402
|
|
20230629,094000,31544689910,3190,3205,3210,3185,120588
|
|
20230629,093900,31158948530,3205,3210,3215,3205,128270
|
|
20230629,093800,30747279215,3210,3185,3210,3185,133473
|
|
20230629,093700,30320716785,3185,3210,3220,3160,188547
|
|
20230629,093600,29719102730,3215,3215,3225,3210,201571
|
|
20230629,093500,29070495835,3215,3190,3220,3185,195847
|
|
20230629,093400,28442946090,3185,3165,3190,3165,132594
|
|
20230629,093300,28021705585,3165,3155,3165,3145,94539
|
|
20230629,093200,27723561870,3155,3140,3160,3135,91063
|
|
20230629,093100,27436926805,3140,3130,3145,3130,77253
|
|
20230629,093000,27194461875,3130,3130,3135,3115,54340
|
|
20230629,092900,27024711475,3130,3130,3140,3125,117825
|
|
20230629,092800,26655500710,3125,3105,3130,3100,118449
|
|
20230629,092700,26286591455,3105,3105,3115,3095,258923
|
|
20230629,092600,25483053275,3105,3110,3110,3100,110210
|
|
20230629,092500,25141131010,3110,3110,3120,3105,62001
|
|
20230629,092400,24948331340,3110,3140,3140,3110,104223
|
|
20230629,092300,24622501365,3135,3125,3135,3120,146941
|
|
20230629,092200,24162746885,3125,3105,3130,3100,97161
|
|
20230629,092100,23859573010,3105,3100,3105,3090,181389
|
|
20230629,092000,23298180825,3100,3130,3135,3095,292526
|
|
20230629,091900,22388363725,3130,3130,3135,3125,112669
|
|
20230629,091800,22035652965,3130,3135,3145,3120,202903
|
|
20230629,091700,21400534175,3135,3115,3135,3100,143783
|
|
20230629,091600,20951774815,3120,3125,3135,3090,392586
|
|
20230629,091500,19732665605,3130,3140,3140,3100,415871
|
|
20230629,091400,18436807770,3145,3190,3190,3120,426640
|
|
20230629,091300,17090266105,3190,3225,3225,3185,247487
|
|
20230629,091200,16297693275,3225,3235,3235,3220,207831
|
|
20230629,091100,15626769085,3235,3260,3265,3230,203919
|
|
20230629,091000,14965139415,3265,3265,3275,3260,271862
|
|
20230629,090900,14076048615,3270,3250,3270,3245,195112
|
|
20230629,090800,13440285945,3250,3220,3250,3220,220802
|
|
20230629,090700,12725721450,3225,3265,3265,3190,666276
|
|
20230629,090600,10573645095,3260,3270,3290,3260,641715
|
|
20230629,090500,8470526390,3270,3220,3285,3215,441920
|
|
20230629,090400,7033090710,3215,3195,3220,3195,487371
|
|
20230629,090300,5469586770,3195,3155,3200,3150,325428
|
|
20230629,090200,4434969040,3155,3120,3160,3105,249726
|
|
20230629,090100,3652350760,3120,3105,3130,3095,370347
|
|
20230629,090000,2497723110,3100,3070,3105,3070,793666
|