576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,183300,173070474125,3460,3460,3460,3460,297275
|
|
20230703,183200,173070474125,3460,3460,3460,3460,0
|
|
20230703,183100,173070474125,3460,3460,3460,3460,0
|
|
20230703,183000,173070474125,3460,3460,3460,3460,0
|
|
20230703,182900,173070474125,3460,3460,3460,3460,0
|
|
20230703,182800,173070474125,3460,3460,3460,3460,0
|
|
20230703,182700,173070474125,3460,3460,3460,3460,0
|
|
20230703,182600,173070474125,3460,3460,3460,3460,0
|
|
20230703,182500,173070474125,3460,3460,3460,3460,0
|
|
20230703,182400,173070474125,3460,3460,3460,3460,0
|
|
20230703,182300,173070474125,3460,3460,3460,3460,0
|
|
20230703,182200,173070474125,3460,3460,3460,3460,0
|
|
20230703,182100,173070474125,3460,3460,3460,3460,0
|
|
20230703,182000,173070474125,3460,3460,3460,3460,0
|
|
20230703,181900,173070474125,3460,3460,3460,3460,0
|
|
20230703,181800,173070474125,3460,3460,3460,3460,0
|
|
20230703,181700,173070474125,3460,3460,3460,3460,0
|
|
20230703,181600,173070474125,3460,3460,3460,3460,0
|
|
20230703,181500,173070474125,3460,3460,3460,3460,0
|
|
20230703,181400,173070474125,3460,3460,3460,3460,0
|
|
20230703,181300,173070474125,3460,3460,3460,3460,0
|
|
20230703,181200,173070474125,3460,3460,3460,3460,0
|
|
20230703,181100,173070474125,3460,3460,3460,3460,0
|
|
20230703,181000,173070474125,3460,3460,3460,3460,0
|
|
20230703,180900,173070474125,3460,3460,3460,3460,0
|
|
20230703,180800,173070474125,3460,3460,3460,3460,0
|
|
20230703,180700,173070474125,3460,3460,3460,3460,0
|
|
20230703,180600,173070474125,3460,3460,3460,3460,0
|
|
20230703,180500,173070474125,3460,3460,3460,3460,0
|
|
20230703,180400,173070474125,3460,3460,3460,3460,0
|
|
20230703,180300,173070474125,3460,3460,3460,3460,297275
|
|
20230703,180200,173070474125,3460,3460,3460,3460,0
|
|
20230703,180100,173070474125,3460,3460,3460,3460,0
|
|
20230703,180000,173070474125,3460,3460,3460,3460,0
|
|
20230703,175900,173070474125,3460,3460,3460,3460,0
|
|
20230703,175800,173070474125,3460,3460,3460,3460,0
|
|
20230703,175700,173070474125,3460,3460,3460,3460,0
|
|
20230703,175600,173070474125,3460,3460,3460,3460,0
|
|
20230703,175500,173070474125,3460,3460,3460,3460,0
|
|
20230703,175400,173070474125,3460,3460,3460,3460,0
|
|
20230703,175300,173070474125,3460,3460,3460,3460,0
|
|
20230703,175200,173070474125,3460,3460,3460,3460,0
|
|
20230703,175100,173070474125,3460,3460,3460,3460,0
|
|
20230703,175000,173070474125,3460,3460,3460,3460,0
|
|
20230703,174900,173070474125,3460,3460,3460,3460,0
|
|
20230703,174800,173070474125,3460,3460,3460,3460,0
|
|
20230703,174700,173070474125,3460,3460,3460,3460,0
|
|
20230703,174600,173070474125,3460,3460,3460,3460,0
|
|
20230703,174500,173070474125,3460,3460,3460,3460,0
|
|
20230703,174400,173070474125,3460,3460,3460,3460,0
|
|
20230703,174300,173070474125,3460,3460,3460,3460,0
|
|
20230703,174200,173070474125,3460,3460,3460,3460,0
|
|
20230703,174100,173070474125,3460,3460,3460,3460,0
|
|
20230703,174000,173070474125,3460,3460,3460,3460,0
|
|
20230703,173900,173070474125,3460,3460,3460,3460,0
|
|
20230703,173800,173070474125,3460,3460,3460,3460,0
|
|
20230703,173700,173070474125,3460,3460,3460,3460,0
|
|
20230703,173600,173070474125,3460,3460,3460,3460,0
|
|
20230703,173500,173070474125,3460,3460,3460,3460,0
|
|
20230703,173400,173070474125,3460,3460,3460,3460,0
|
|
20230703,173300,173070474125,3460,3460,3460,3460,297275
|
|
20230703,173200,173070474125,3460,3460,3460,3460,0
|
|
20230703,173100,173070474125,3460,3460,3460,3460,0
|
|
20230703,173000,173070474125,3460,3460,3460,3460,0
|
|
20230703,172900,173070474125,3460,3460,3460,3460,0
|
|
20230703,172800,173070474125,3460,3460,3460,3460,0
|
|
20230703,172700,173070474125,3460,3460,3460,3460,0
|
|
20230703,172600,173070474125,3460,3460,3460,3460,0
|
|
20230703,172500,173070474125,3460,3460,3460,3460,0
|
|
20230703,172400,173070474125,3460,3460,3460,3460,0
|
|
20230703,172300,173070474125,3460,3460,3460,3460,0
|
|
20230703,172200,173070474125,3460,3460,3460,3460,0
|
|
20230703,172100,173070474125,3460,3460,3460,3460,0
|
|
20230703,172000,173070474125,3460,3460,3460,3460,0
|
|
20230703,171900,173070474125,3460,3460,3460,3460,0
|
|
20230703,171800,173070474125,3460,3460,3460,3460,0
|
|
20230703,171700,173070474125,3460,3460,3460,3460,0
|
|
20230703,171600,173070474125,3460,3460,3460,3460,0
|
|
20230703,171500,173070474125,3460,3460,3460,3460,0
|
|
20230703,171400,173070474125,3460,3460,3460,3460,0
|
|
20230703,171300,173070474125,3460,3460,3460,3460,0
|
|
20230703,171200,173070474125,3460,3460,3460,3460,0
|
|
20230703,171100,173070474125,3460,3460,3460,3460,0
|
|
20230703,171000,173070474125,3460,3460,3460,3460,0
|
|
20230703,170900,173070474125,3460,3460,3460,3460,0
|
|
20230703,170800,173070474125,3460,3460,3460,3460,0
|
|
20230703,170700,173070474125,3460,3460,3460,3460,0
|
|
20230703,170600,173070474125,3460,3460,3460,3460,0
|
|
20230703,170500,173070474125,3460,3460,3460,3460,0
|
|
20230703,170400,173070474125,3460,3460,3460,3460,0
|
|
20230703,170300,173070474125,3460,3460,3460,3460,297275
|
|
20230703,170200,173070474125,3460,3460,3460,3460,0
|
|
20230703,170100,173070474125,3460,3460,3460,3460,0
|
|
20230703,170000,173070474125,3460,3460,3460,3460,0
|
|
20230703,165900,173070474125,3460,3460,3460,3460,0
|
|
20230703,165800,173070474125,3460,3460,3460,3460,0
|
|
20230703,165700,173070474125,3460,3460,3460,3460,0
|
|
20230703,165600,173070474125,3460,3460,3460,3460,0
|
|
20230703,165500,173070474125,3460,3460,3460,3460,0
|
|
20230703,165400,173070474125,3460,3460,3460,3460,0
|
|
20230703,165300,173070474125,3460,3460,3460,3460,0
|
|
20230703,165200,173070474125,3460,3460,3460,3460,0
|
|
20230703,165100,173070474125,3460,3460,3460,3460,0
|
|
20230703,165000,173070474125,3460,3460,3460,3460,0
|
|
20230703,164900,173070474125,3460,3460,3460,3460,0
|
|
20230703,164800,173070474125,3460,3460,3460,3460,0
|
|
20230703,164700,173070474125,3460,3460,3460,3460,0
|
|
20230703,164600,173070474125,3460,3460,3460,3460,0
|
|
20230703,164500,173070474125,3460,3460,3460,3460,0
|
|
20230703,164400,173070474125,3460,3460,3460,3460,0
|
|
20230703,164300,173070474125,3460,3460,3460,3460,0
|
|
20230703,164200,173070474125,3460,3460,3460,3460,0
|
|
20230703,164100,173070474125,3460,3460,3460,3460,0
|
|
20230703,164000,173070474125,3460,3460,3460,3460,0
|
|
20230703,163900,173070474125,3460,3460,3460,3460,0
|
|
20230703,163800,173070474125,3460,3460,3460,3460,0
|
|
20230703,163700,173070474125,3460,3460,3460,3460,0
|
|
20230703,163600,173070474125,3460,3460,3460,3460,0
|
|
20230703,163500,173070474125,3460,3460,3460,3460,0
|
|
20230703,163400,173070474125,3460,3460,3460,3460,0
|
|
20230703,163300,173070474125,3460,3460,3460,3460,297275
|
|
20230703,163200,173070474125,3460,3460,3460,3460,0
|
|
20230703,163100,173070474125,3460,3460,3460,3460,0
|
|
20230703,163000,173070474125,3460,3460,3460,3460,0
|
|
20230703,162900,173070474125,3460,3460,3460,3460,0
|
|
20230703,162800,173070474125,3460,3460,3460,3460,0
|
|
20230703,162700,173070474125,3460,3460,3460,3460,0
|
|
20230703,162600,173070474125,3460,3460,3460,3460,0
|
|
20230703,162500,173070474125,3460,3460,3460,3460,0
|
|
20230703,162400,173070474125,3460,3460,3460,3460,0
|
|
20230703,162300,173070474125,3460,3460,3460,3460,0
|
|
20230703,162200,173070474125,3460,3460,3460,3460,0
|
|
20230703,162100,173070474125,3460,3460,3460,3460,0
|
|
20230703,162000,173070474125,3460,3460,3460,3460,0
|
|
20230703,161900,173070474125,3460,3460,3460,3460,0
|
|
20230703,161800,173070474125,3460,3460,3460,3460,0
|
|
20230703,161700,173070474125,3460,3460,3460,3460,0
|
|
20230703,161600,173070474125,3460,3460,3460,3460,0
|
|
20230703,161500,173070474125,3460,3460,3460,3460,0
|
|
20230703,161400,173070474125,3460,3460,3460,3460,0
|
|
20230703,161300,173070474125,3460,3460,3460,3460,0
|
|
20230703,161200,173070474125,3460,3460,3460,3460,0
|
|
20230703,161100,173070474125,3460,3460,3460,3460,0
|
|
20230703,161000,173070474125,3460,3460,3460,3460,0
|
|
20230703,160900,173070474125,3460,3460,3460,3460,0
|
|
20230703,160800,173070474125,3460,3460,3460,3460,0
|
|
20230703,160700,173070474125,3460,3460,3460,3460,0
|
|
20230703,160600,173070474125,3460,3460,3460,3460,0
|
|
20230703,160500,173070474125,3460,3460,3460,3460,0
|
|
20230703,160400,173070474125,3460,3460,3460,3460,0
|
|
20230703,160300,173070474125,3460,3460,3460,3460,297275
|
|
20230703,160200,173070474125,3460,3460,3460,3460,0
|
|
20230703,160100,173070474125,3460,3460,3460,3460,0
|
|
20230703,160000,173070474125,3460,3460,3460,3460,0
|
|
20230703,155900,173070474125,3460,3460,3460,3460,0
|
|
20230703,155800,173070474125,3460,3460,3460,3460,0
|
|
20230703,155700,173070474125,3460,3460,3460,3460,0
|
|
20230703,155600,173070474125,3460,3460,3460,3460,0
|
|
20230703,155500,173070474125,3460,3460,3460,3460,0
|
|
20230703,155400,173070474125,3460,3460,3460,3460,0
|
|
20230703,155300,173070474125,3460,3460,3460,3460,0
|
|
20230703,155200,173070474125,3460,3460,3460,3460,0
|
|
20230703,155100,173070474125,3460,3460,3460,3460,0
|
|
20230703,155000,173070474125,3460,3460,3460,3460,0
|
|
20230703,154900,173070474125,3460,3460,3460,3460,0
|
|
20230703,154800,173070474125,3460,3460,3460,3460,0
|
|
20230703,154700,173070474125,3460,3460,3460,3460,0
|
|
20230703,154600,173070474125,3460,3460,3460,3460,0
|
|
20230703,154500,173070474125,3460,3460,3460,3460,0
|
|
20230703,154400,173070474125,3460,3460,3460,3460,0
|
|
20230703,154300,173070474125,3460,3460,3460,3460,0
|
|
20230703,154200,173070474125,3460,3460,3460,3460,0
|
|
20230703,154100,173070474125,3460,3460,3460,3460,0
|
|
20230703,154000,173070474125,3460,3460,3460,3460,0
|
|
20230703,153900,173070474125,3460,3460,3460,3460,0
|
|
20230703,153800,173070474125,3460,3460,3460,3460,0
|
|
20230703,153700,173070474125,3460,3460,3460,3460,0
|
|
20230703,153600,173070474125,3460,3460,3460,3460,0
|
|
20230703,153500,173070474125,3460,3460,3460,3460,0
|
|
20230703,153400,173070474125,3460,3460,3460,3460,0
|
|
20230703,153300,173070474125,3460,3460,3460,3460,297275
|
|
20230703,153200,173070474125,3460,3460,3460,3460,0
|
|
20230703,153100,173070474125,3460,3460,3460,3460,0
|
|
20230703,153000,173070474125,3460,3460,3460,3460,297275
|
|
20230703,152900,172041902625,3455,3455,3455,3455,0
|
|
20230703,152800,172041902625,3455,3455,3455,3455,0
|
|
20230703,152700,172041902625,3455,3455,3455,3455,0
|
|
20230703,152600,172041902625,3455,3455,3455,3455,0
|
|
20230703,152500,172041902625,3455,3455,3455,3455,0
|
|
20230703,152400,172041902625,3455,3455,3455,3455,0
|
|
20230703,152300,172041902625,3455,3455,3455,3455,0
|
|
20230703,152200,172041902625,3455,3455,3455,3455,0
|
|
20230703,152100,172041902625,3455,3455,3455,3455,0
|
|
20230703,152000,172041902625,3455,3455,3455,3455,0
|
|
20230703,151900,172041902625,3455,3455,3455,3445,106237
|
|
20230703,151800,171675281110,3450,3460,3460,3450,104390
|
|
20230703,151700,171314725710,3460,3460,3465,3455,72327
|
|
20230703,151600,171064547470,3460,3455,3465,3450,124096
|
|
20230703,151500,170635427770,3455,3455,3455,3450,50585
|
|
20230703,151400,170460684755,3455,3455,3460,3450,30776
|
|
20230703,151300,170354432055,3455,3460,3460,3450,94240
|
|
20230703,151200,170028655220,3460,3445,3460,3445,161623
|
|
20230703,151100,169471269080,3445,3445,3445,3440,16786
|
|
20230703,151000,169413506755,3440,3440,3445,3440,34460
|
|
20230703,150900,169294889150,3440,3440,3445,3435,36434
|
|
20230703,150800,169169559005,3440,3445,3450,3440,51621
|
|
20230703,150700,168991763230,3450,3455,3455,3445,39937
|
|
20230703,150600,168853964020,3455,3450,3455,3450,37316
|
|
20230703,150500,168725170650,3450,3460,3460,3450,59849
|
|
20230703,150400,168518438100,3460,3450,3460,3445,35203
|
|
20230703,150300,168396914240,3445,3440,3450,3440,41811
|
|
20230703,150200,168253018000,3440,3445,3450,3440,42181
|
|
20230703,150100,168107790680,3445,3455,3460,3445,67547
|
|
20230703,150000,167874671490,3455,3460,3465,3455,97269
|
|
20230703,145900,167537975715,3465,3460,3465,3455,25073
|
|
20230703,145800,167451180340,3460,3455,3465,3450,79948
|
|
20230703,145700,167174648485,3455,3445,3455,3440,54126
|
|
20230703,145600,166988075400,3440,3445,3445,3435,22148
|
|
20230703,145500,166911876720,3440,3440,3445,3435,23162
|
|
20230703,145400,166832179375,3440,3440,3445,3440,29353
|
|
20230703,145300,166731181325,3440,3445,3450,3440,56712
|
|
20230703,145200,166535703820,3445,3455,3460,3440,72946
|
|
20230703,145100,166284042380,3450,3465,3470,3450,135935
|
|
20230703,145000,165813260020,3465,3445,3465,3445,184461
|
|
20230703,144900,165175660505,3445,3440,3445,3435,57563
|
|
20230703,144800,164977487890,3440,3440,3440,3435,22619
|
|
20230703,144700,164899705040,3435,3435,3440,3430,46289
|
|
20230703,144600,164740695005,3435,3425,3435,3425,48900
|
|
20230703,144500,164572965225,3425,3425,3430,3425,8850
|
|
20230703,144400,164542619945,3425,3425,3430,3420,31352
|
|
20230703,144300,164435251045,3425,3420,3425,3420,5727
|
|
20230703,144200,164415648880,3420,3420,3425,3415,31456
|
|
20230703,144100,164308063945,3420,3405,3425,3405,29188
|
|
20230703,144000,164208357155,3410,3405,3410,3400,53649
|
|
20230703,143900,164025894735,3400,3405,3410,3400,29146
|
|
20230703,143800,163926637950,3405,3410,3410,3405,9103
|
|
20230703,143700,163895631345,3410,3405,3410,3405,14642
|
|
20230703,143600,163845772980,3405,3410,3415,3405,11980
|
|
20230703,143500,163804955850,3410,3420,3420,3405,41841
|
|
20230703,143400,163662214890,3420,3425,3425,3415,48579
|
|
20230703,143300,163496078335,3425,3425,3425,3420,10706
|
|
20230703,143200,163459439680,3420,3425,3430,3420,13983
|
|
20230703,143100,163411545885,3425,3430,3430,3415,18750
|
|
20230703,143000,163347413890,3430,3425,3430,3415,17717
|
|
20230703,142900,163286718565,3425,3420,3425,3415,31322
|
|
20230703,142800,163179603950,3420,3425,3430,3415,41537
|
|
20230703,142700,163037516225,3425,3425,3435,3420,32712
|
|
20230703,142600,162925348005,3430,3420,3430,3420,53020
|
|
20230703,142500,162743881575,3420,3415,3420,3415,34106
|
|
20230703,142400,162627337575,3415,3420,3420,3415,16741
|
|
20230703,142300,162570159695,3420,3415,3420,3415,21247
|
|
20230703,142200,162497583150,3420,3415,3420,3410,10337
|
|
20230703,142100,162462277280,3415,3410,3420,3410,33163
|
|
20230703,142000,162349047185,3415,3405,3415,3405,15495
|
|
20230703,141900,162296197845,3410,3410,3410,3405,22662
|
|
20230703,141800,162218992365,3405,3420,3420,3405,27602
|
|
20230703,141700,162124788550,3415,3415,3420,3410,19669
|
|
20230703,141600,162057624565,3410,3420,3420,3410,45071
|
|
20230703,141500,161903652290,3420,3410,3420,3410,22560
|
|
20230703,141400,161826558880,3410,3415,3415,3410,19096
|
|
20230703,141300,161761365940,3415,3395,3415,3395,80205
|
|
20230703,141200,161488416180,3395,3395,3400,3395,8670
|
|
20230703,141100,161458981105,3395,3395,3400,3390,26756
|
|
20230703,141000,161368093055,3395,3395,3400,3390,21986
|
|
20230703,140900,161293474165,3395,3395,3400,3395,13849
|
|
20230703,140800,161246451950,3395,3395,3400,3390,23905
|
|
20230703,140700,161165296355,3395,3395,3400,3390,30663
|
|
20230703,140600,161061217440,3395,3400,3400,3385,22189
|
|
20230703,140500,160985889275,3400,3405,3410,3385,98539
|
|
20230703,140400,160651074470,3405,3415,3415,3405,34404
|
|
20230703,140300,160533709950,3420,3425,3430,3415,89216
|
|
20230703,140200,160228176420,3425,3430,3435,3425,46353
|
|
20230703,140100,160069239735,3435,3425,3435,3425,51470
|
|
20230703,140000,159892697710,3430,3430,3430,3425,11811
|
|
20230703,135900,159852231925,3425,3430,3435,3425,45810
|
|
20230703,135800,159695123665,3430,3420,3430,3415,85332
|
|
20230703,135700,159402962250,3420,3430,3430,3415,43208
|
|
20230703,135600,159255045910,3430,3445,3445,3420,79669
|
|
20230703,135500,158982090645,3445,3430,3450,3430,200971
|
|
20230703,135400,158290160930,3430,3415,3430,3410,92554
|
|
20230703,135300,157973251880,3415,3410,3415,3405,30296
|
|
20230703,135200,157869868040,3410,3410,3415,3405,42743
|
|
20230703,135100,157724135705,3410,3395,3410,3390,64668
|
|
20230703,135000,157504251260,3395,3375,3395,3370,46154
|
|
20230703,134900,157348073030,3370,3375,3375,3365,69823
|
|
20230703,134800,157112794015,3370,3395,3395,3370,142839
|
|
20230703,134700,156629579300,3390,3395,3400,3390,26050
|
|
20230703,134600,156541169650,3395,3395,3400,3385,46782
|
|
20230703,134500,156382464200,3390,3385,3400,3380,54335
|
|
20230703,134400,156198260870,3385,3385,3395,3375,90020
|
|
20230703,134300,155893608480,3385,3395,3395,3385,50489
|
|
20230703,134200,155722497835,3390,3400,3400,3390,37791
|
|
20230703,134100,155594131250,3400,3400,3405,3400,25375
|
|
20230703,134000,155507843835,3405,3410,3410,3400,28928
|
|
20230703,133900,155409334620,3410,3410,3410,3400,26809
|
|
20230703,133800,155318036665,3405,3395,3410,3395,57431
|
|
20230703,133700,155122657055,3395,3400,3400,3390,19752
|
|
20230703,133600,155055577115,3400,3395,3400,3395,33524
|
|
20230703,133500,154941677385,3400,3400,3400,3385,83836
|
|
20230703,133400,154657020210,3395,3385,3405,3380,130928
|
|
20230703,133300,154211833730,3385,3365,3400,3360,194852
|
|
20230703,133200,153552930180,3365,3365,3370,3350,290563
|
|
20230703,133100,152576888885,3370,3400,3405,3360,200187
|
|
20230703,133000,151899772545,3400,3400,3405,3395,62391
|
|
20230703,132900,151687653620,3395,3410,3415,3395,201990
|
|
20230703,132800,151000222255,3415,3420,3420,3410,16368
|
|
20230703,132700,150944344200,3415,3420,3425,3415,31453
|
|
20230703,132600,150836856155,3425,3430,3435,3420,25487
|
|
20230703,132500,150749528005,3435,3430,3435,3425,26657
|
|
20230703,132400,150658116510,3435,3435,3435,3430,26041
|
|
20230703,132300,150568735795,3435,3425,3435,3425,15204
|
|
20230703,132200,150516600090,3425,3415,3425,3410,36535
|
|
20230703,132100,150391832325,3415,3410,3415,3410,21233
|
|
20230703,132000,150319366240,3410,3420,3425,3410,44956
|
|
20230703,131900,150165858975,3420,3415,3425,3415,20812
|
|
20230703,131800,150094676650,3420,3430,3430,3410,60081
|
|
20230703,131700,149889268395,3425,3425,3430,3425,10032
|
|
20230703,131600,149854897080,3425,3420,3430,3420,16615
|
|
20230703,131500,149798003430,3420,3420,3425,3415,17926
|
|
20230703,131400,149736706160,3420,3425,3425,3420,37770
|
|
20230703,131300,149607515155,3425,3430,3430,3420,26960
|
|
20230703,131200,149515168005,3430,3430,3435,3425,30437
|
|
20230703,131100,149410765255,3430,3440,3440,3430,22323
|
|
20230703,131000,149334120485,3435,3440,3445,3435,48108
|
|
20230703,130900,149168669350,3440,3445,3450,3440,28084
|
|
20230703,130800,149071936435,3445,3450,3455,3445,32450
|
|
20230703,130700,148960024310,3455,3450,3455,3450,9102
|
|
20230703,130600,148928610970,3450,3455,3460,3450,10495
|
|
20230703,130500,148892356700,3455,3460,3460,3450,23812
|
|
20230703,130400,148810075530,3460,3470,3475,3450,158599
|
|
20230703,130300,148260828535,3465,3445,3470,3445,58304
|
|
20230703,130200,148059352790,3445,3440,3450,3435,37039
|
|
20230703,130100,147931895840,3440,3440,3445,3435,17097
|
|
20230703,130000,147873078690,3440,3440,3445,3435,32065
|
|
20230703,125900,147762789770,3440,3440,3440,3435,20022
|
|
20230703,125800,147693956360,3440,3445,3445,3435,29955
|
|
20230703,125700,147590917225,3440,3430,3445,3430,37482
|
|
20230703,125600,147462226170,3430,3420,3430,3420,37269
|
|
20230703,125500,147334584775,3425,3420,3425,3415,20940
|
|
20230703,125400,147262969645,3420,3420,3425,3415,22940
|
|
20230703,125300,147184562060,3415,3425,3425,3410,48771
|
|
20230703,125200,147017866975,3420,3440,3440,3420,37895
|
|
20230703,125100,146887836905,3435,3445,3450,3430,76646
|
|
20230703,125000,146623991480,3445,3445,3455,3440,165856
|
|
20230703,124900,146052435190,3445,3410,3445,3405,135651
|
|
20230703,124800,145587770365,3405,3400,3410,3390,310546
|
|
20230703,124700,144532200565,3400,3410,3415,3400,93847
|
|
20230703,124600,144212736825,3410,3410,3415,3405,43785
|
|
20230703,124500,144063448770,3410,3415,3420,3410,61661
|
|
20230703,124400,143852947020,3415,3420,3420,3415,33213
|
|
20230703,124300,143739475755,3420,3410,3420,3405,170582
|
|
20230703,124200,143157606905,3410,3425,3425,3410,114897
|
|
20230703,124100,142765358095,3420,3415,3425,3415,59460
|
|
20230703,124000,142562022445,3415,3425,3430,3410,173118
|
|
20230703,123900,141970049285,3425,3455,3460,3425,291294
|
|
20230703,123800,140966887090,3455,3465,3465,3450,85840
|
|
20230703,123700,140670208020,3465,3470,3470,3460,30830
|
|
20230703,123600,140563428365,3465,3470,3470,3465,8253
|
|
20230703,123500,140534798615,3470,3470,3475,3465,18863
|
|
20230703,123400,140469364725,3470,3470,3475,3465,19927
|
|
20230703,123300,140400215575,3470,3460,3470,3455,27009
|
|
20230703,123200,140306690230,3465,3460,3465,3455,19139
|
|
20230703,123100,140240492630,3465,3460,3470,3455,58339
|
|
20230703,123000,140038840800,3455,3455,3460,3455,48978
|
|
20230703,122900,139869594130,3460,3455,3460,3455,34858
|
|
20230703,122800,139749132010,3455,3465,3465,3455,33860
|
|
20230703,122700,139631989965,3460,3470,3475,3455,54435
|
|
20230703,122600,139443495555,3475,3480,3485,3465,71758
|
|
20230703,122500,139194138975,3480,3480,3485,3475,25305
|
|
20230703,122400,139106075190,3485,3480,3485,3480,27975
|
|
20230703,122300,139008705420,3475,3480,3485,3475,15466
|
|
20230703,122200,138954892820,3480,3480,3485,3475,27561
|
|
20230703,122100,138858974490,3475,3480,3480,3470,10505
|
|
20230703,122000,138822454105,3480,3470,3480,3470,13111
|
|
20230703,121900,138776906625,3470,3465,3470,3460,31659
|
|
20230703,121800,138667188865,3460,3460,3465,3455,52398
|
|
20230703,121700,138486003715,3460,3460,3465,3455,24022
|
|
20230703,121600,138402867310,3460,3465,3465,3455,33827
|
|
20230703,121500,138285829115,3460,3465,3465,3460,30696
|
|
20230703,121400,138179583165,3460,3460,3465,3460,31922
|
|
20230703,121300,138069105925,3460,3470,3470,3460,59861
|
|
20230703,121200,137861884860,3465,3475,3475,3465,30412
|
|
20230703,121100,137756437390,3475,3475,3475,3470,18861
|
|
20230703,121000,137690945700,3475,3475,3475,3470,12632
|
|
20230703,120900,137647092640,3475,3480,3480,3470,34474
|
|
20230703,120800,137527302870,3475,3485,3485,3475,56070
|
|
20230703,120700,137332013275,3480,3480,3485,3475,24303
|
|
20230703,120600,137247422415,3480,3480,3485,3475,28960
|
|
20230703,120500,137146650195,3475,3475,3480,3475,10566
|
|
20230703,120400,137109915615,3475,3480,3480,3475,18400
|
|
20230703,120300,137045912755,3480,3470,3480,3470,21144
|
|
20230703,120200,136972427155,3480,3465,3480,3460,27333
|
|
20230703,120100,136877651200,3465,3465,3475,3460,18148
|
|
20230703,120000,136814782865,3465,3465,3465,3460,30519
|
|
20230703,115900,136709082890,3465,3470,3470,3460,47069
|
|
20230703,115800,136546015755,3470,3475,3475,3465,24751
|
|
20230703,115700,136460103195,3475,3480,3480,3470,54009
|
|
20230703,115600,136272274885,3480,3470,3480,3465,36943
|
|
20230703,115500,136143944580,3470,3460,3470,3460,52064
|
|
20230703,115400,135963606765,3460,3460,3470,3460,46766
|
|
20230703,115300,135801523410,3465,3455,3465,3450,100415
|
|
20230703,115200,135454426355,3455,3460,3460,3450,119893
|
|
20230703,115100,135040196560,3460,3470,3475,3455,134774
|
|
20230703,115000,134573455280,3470,3480,3480,3470,47234
|
|
20230703,114900,134409391710,3480,3485,3485,3475,24336
|
|
20230703,114800,134324757455,3485,3480,3490,3475,69746
|
|
20230703,114700,134081744980,3485,3475,3485,3475,28852
|
|
20230703,114600,133981356400,3480,3485,3490,3475,61340
|
|
20230703,114500,133767838310,3485,3490,3495,3480,75167
|
|
20230703,114400,133505749105,3490,3485,3495,3480,57548
|
|
20230703,114300,133304847505,3485,3475,3485,3470,27750
|
|
20230703,114200,133208300080,3470,3475,3475,3470,42912
|
|
20230703,114100,133059311015,3470,3480,3485,3470,73481
|
|
20230703,114000,132803900840,3480,3470,3485,3470,85914
|
|
20230703,113900,132505335190,3475,3485,3485,3470,222669
|
|
20230703,113800,131731680125,3485,3505,3515,3480,163198
|
|
20230703,113700,131161656970,3505,3490,3505,3490,76735
|
|
20230703,113600,130893501380,3490,3495,3500,3490,97991
|
|
20230703,113500,130551362475,3495,3510,3515,3490,203417
|
|
20230703,113400,129839471530,3510,3515,3515,3510,58749
|
|
20230703,113300,129633257380,3510,3510,3515,3510,46532
|
|
20230703,113200,129469841435,3515,3520,3520,3500,146124
|
|
20230703,113100,128957642265,3520,3525,3530,3510,92537
|
|
20230703,113000,128631989015,3525,3520,3535,3515,117458
|
|
20230703,112900,128217854655,3520,3525,3530,3510,90403
|
|
20230703,112800,127899599605,3525,3535,3545,3525,66750
|
|
20230703,112700,127663886255,3545,3545,3550,3535,74412
|
|
20230703,112600,127400183960,3540,3530,3550,3525,171676
|
|
20230703,112500,126792712615,3530,3530,3535,3525,45725
|
|
20230703,112400,126631295425,3530,3525,3535,3520,48900
|
|
20230703,112300,126458728540,3525,3545,3545,3525,142019
|
|
20230703,112200,125956364605,3545,3550,3550,3540,54174
|
|
20230703,112100,125764334260,3545,3540,3550,3535,239010
|
|
20230703,112000,124917419005,3540,3525,3540,3525,152306
|
|
20230703,111900,124379172990,3525,3530,3535,3525,55147
|
|
20230703,111800,124184662550,3535,3530,3535,3525,96563
|
|
20230703,111700,123843656080,3530,3525,3530,3520,88811
|
|
20230703,111600,123530728560,3520,3515,3530,3515,66266
|
|
20230703,111500,123297105890,3520,3520,3525,3515,61445
|
|
20230703,111400,123080836035,3525,3510,3530,3510,105764
|
|
20230703,111300,122708226675,3510,3525,3525,3500,59581
|
|
20230703,111200,122499039555,3515,3535,3540,3515,122612
|
|
20230703,111100,122066489490,3535,3520,3540,3520,146956
|
|
20230703,111000,121547738070,3525,3490,3525,3485,144445
|
|
20230703,110900,121040877000,3490,3490,3500,3480,96942
|
|
20230703,110800,120702478955,3490,3500,3505,3490,144541
|
|
20230703,110700,120196944740,3505,3500,3510,3500,65512
|
|
20230703,110600,119967356465,3505,3515,3520,3500,192077
|
|
20230703,110500,119292576765,3510,3490,3515,3490,102905
|
|
20230703,110400,118932079835,3495,3510,3510,3490,210313
|
|
20230703,110300,118195618925,3510,3475,3510,3475,237358
|
|
20230703,110200,117366909270,3475,3480,3480,3470,47126
|
|
20230703,110100,117203119915,3480,3475,3480,3470,70245
|
|
20230703,110000,116958927130,3475,3475,3480,3470,104375
|
|
20230703,105900,116596143595,3480,3470,3480,3450,227633
|
|
20230703,105800,115808434565,3470,3475,3485,3465,154868
|
|
20230703,105700,115270623535,3480,3470,3485,3465,279714
|
|
20230703,105600,114298415580,3475,3465,3475,3450,198007
|
|
20230703,105500,113613594590,3465,3475,3490,3450,406128
|
|
20230703,105400,112205768335,3475,3485,3495,3465,441192
|
|
20230703,105300,110672156260,3490,3540,3545,3470,880296
|
|
20230703,105200,107591025880,3540,3515,3545,3510,263209
|
|
20230703,105100,106662451420,3515,3535,3540,3510,345861
|
|
20230703,105000,105445467645,3540,3535,3540,3525,269517
|
|
20230703,104900,104493319265,3535,3565,3570,3530,517302
|
|
20230703,104800,102657875265,3565,3590,3595,3560,487243
|
|
20230703,104700,100914452320,3590,3585,3615,3580,825818
|
|
20230703,104600,97944845930,3585,3600,3600,3580,511608
|
|
20230703,104500,96109256000,3600,3545,3600,3540,814784
|
|
20230703,104400,93200724810,3545,3525,3550,3520,256916
|
|
20230703,104300,92291965115,3530,3505,3530,3505,160284
|
|
20230703,104200,91727415070,3505,3530,3530,3500,411997
|
|
20230703,104100,90281702275,3525,3535,3535,3505,313790
|
|
20230703,104000,89177171005,3530,3555,3555,3515,601309
|
|
20230703,103900,87044562395,3550,3550,3550,3550,0
|
|
20230703,103800,87044562395,3550,3550,3550,3550,52949
|
|
20230703,103700,86856593445,3550,3535,3550,3520,633434
|
|
20230703,103600,84611077375,3535,3515,3535,3500,393693
|
|
20230703,103500,83229538045,3515,3525,3535,3510,230837
|
|
20230703,103400,82416338760,3525,3515,3530,3500,303186
|
|
20230703,103300,81351616810,3515,3535,3535,3500,464438
|
|
20230703,103200,79720599545,3530,3525,3545,3520,732026
|
|
20230703,103100,77130545005,3525,3525,3535,3510,663436
|
|
20230703,103000,74791853910,3535,3500,3535,3490,1159344
|
|
20230703,102900,70717273245,3495,3465,3500,3445,653203
|
|
20230703,102800,68446323590,3465,3440,3470,3435,313385
|
|
20230703,102700,67363161595,3435,3465,3475,3435,633490
|
|
20230703,102600,65169755150,3470,3425,3470,3420,775864
|
|
20230703,102500,62495956945,3420,3425,3425,3400,290472
|
|
20230703,102400,61504204510,3425,3405,3425,3400,263273
|
|
20230703,102300,60605495595,3405,3400,3405,3390,336039
|
|
20230703,102200,59463788935,3400,3385,3400,3380,224447
|
|
20230703,102100,58702641570,3385,3365,3385,3365,142070
|
|
20230703,102000,58222762145,3370,3370,3375,3365,48712
|
|
20230703,101900,58058684520,3370,3380,3380,3370,39903
|
|
20230703,101800,57923963390,3380,3380,3380,3375,80879
|
|
20230703,101700,57650708820,3380,3365,3380,3360,87909
|
|
20230703,101600,57354289415,3365,3375,3375,3360,58136
|
|
20230703,101500,57158487630,3375,3365,3375,3365,74432
|
|
20230703,101400,56907640800,3365,3355,3370,3355,65578
|
|
20230703,101300,56687179320,3360,3350,3360,3345,82407
|
|
20230703,101200,56411056560,3345,3345,3350,3345,23029
|
|
20230703,101100,56334015825,3345,3350,3350,3345,35615
|
|
20230703,101000,56214843760,3350,3335,3350,3330,55779
|
|
20230703,100900,56028526640,3335,3340,3345,3335,102984
|
|
20230703,100800,55684710770,3340,3350,3350,3340,25624
|
|
20230703,100700,55599045595,3345,3355,3355,3345,34221
|
|
20230703,100600,55484438445,3350,3340,3355,3340,51111
|
|
20230703,100500,55313403255,3345,3355,3360,3340,99151
|
|
20230703,100400,54981325105,3360,3360,3365,3350,113401
|
|
20230703,100300,54600188995,3355,3350,3360,3345,40808
|
|
20230703,100200,54463355450,3345,3340,3350,3340,55276
|
|
20230703,100100,54278458230,3340,3350,3355,3340,65741
|
|
20230703,100000,54058554405,3345,3340,3355,3340,40643
|
|
20230703,095900,53922466525,3345,3340,3345,3335,71132
|
|
20230703,095800,53684981220,3340,3345,3350,3335,67501
|
|
20230703,095700,53459433080,3345,3355,3360,3345,76522
|
|
20230703,095600,53203044050,3360,3360,3365,3355,25228
|
|
20230703,095500,53118256810,3360,3365,3365,3360,31939
|
|
20230703,095400,53010897040,3360,3360,3365,3355,40843
|
|
20230703,095300,52873664395,3360,3355,3360,3350,90570
|
|
20230703,095200,52570144255,3350,3355,3360,3350,59208
|
|
20230703,095100,52371467980,3355,3355,3370,3355,24733
|
|
20230703,095000,52288361155,3365,3365,3380,3355,240281
|
|
20230703,094900,51478780730,3365,3350,3365,3345,65653
|
|
20230703,094800,51258662440,3345,3350,3355,3345,54893
|
|
20230703,094700,51074761540,3355,3365,3365,3350,51096
|
|
20230703,094600,50903319935,3360,3355,3370,3350,80769
|
|
20230703,094500,50631885515,3350,3330,3355,3320,211238
|
|
20230703,094400,49927721705,3330,3345,3345,3330,147577
|
|
20230703,094300,49435165585,3340,3365,3365,3340,196961
|
|
20230703,094200,48775138115,3360,3370,3375,3360,86363
|
|
20230703,094100,48484536350,3370,3370,3375,3360,127242
|
|
20230703,094000,48055881825,3365,3385,3390,3365,213472
|
|
20230703,093900,47334732215,3380,3360,3385,3360,132306
|
|
20230703,093800,46888650865,3365,3350,3375,3345,102457
|
|
20230703,093700,46545059280,3350,3365,3365,3340,163562
|
|
20230703,093600,45997075085,3355,3365,3385,3355,224598
|
|
20230703,093500,45240092735,3360,3350,3365,3345,179348
|
|
20230703,093400,44639015305,3355,3360,3370,3340,321125
|
|
20230703,093300,43562271875,3360,3380,3385,3360,238786
|
|
20230703,093200,42756804600,3385,3380,3395,3375,217966
|
|
20230703,093100,42019241935,3380,3395,3400,3370,260022
|
|
20230703,093000,41140451175,3390,3420,3425,3390,433596
|
|
20230703,092900,39665783960,3420,3435,3445,3390,723089
|
|
20230703,092800,37198002665,3435,3355,3440,3350,1128055
|
|
20230703,092700,33368042410,3355,3320,3355,3315,300107
|
|
20230703,092600,32364490990,3320,3315,3320,3305,149020
|
|
20230703,092500,31870964185,3320,3335,3335,3315,145508
|
|
20230703,092400,31386511565,3335,3335,3340,3330,120840
|
|
20230703,092300,30983505945,3335,3340,3345,3330,149124
|
|
20230703,092200,30485706080,3345,3310,3350,3305,154387
|
|
20230703,092100,29971409460,3310,3310,3315,3300,193938
|
|
20230703,092000,29330213915,3315,3345,3345,3305,223854
|
|
20230703,091900,28588023800,3345,3345,3360,3330,381721
|
|
20230703,091800,27309458180,3345,3320,3345,3315,208779
|
|
20230703,091700,26613339735,3320,3300,3320,3295,143190
|
|
20230703,091600,26139521145,3300,3325,3325,3295,154216
|
|
20230703,091500,25629144040,3320,3325,3335,3320,253369
|
|
20230703,091400,24786760230,3325,3305,3330,3305,358845
|
|
20230703,091300,23596149675,3305,3320,3320,3275,563887
|
|
20230703,091200,21738856725,3320,3320,3355,3315,370698
|
|
20230703,091100,20501980665,3320,3370,3380,3315,818388
|
|
20230703,091000,17765625235,3380,3340,3385,3335,663294
|
|
20230703,090900,15537667790,3345,3305,3350,3300,593454
|
|
20230703,090800,13561807375,3305,3300,3350,3290,916188
|
|
20230703,090700,10518247095,3300,3205,3300,3205,819900
|
|
20230703,090600,7839638935,3200,3175,3205,3150,326682
|
|
20230703,090500,6802152280,3170,3190,3190,3165,182533
|
|
20230703,090400,6222306325,3190,3195,3195,3185,182909
|
|
20230703,090300,5638924625,3190,3200,3210,3185,246816
|
|
20230703,090200,4849364595,3205,3215,3215,3200,195668
|
|
20230703,090100,4221956260,3210,3180,3225,3175,335887
|
|
20230703,090000,3146114270,3180,3230,3255,3180,970625
|