577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,183400,81965571655,3510,3510,3510,3510,188187
|
|
20230705,183300,81965571655,3510,3510,3510,3510,0
|
|
20230705,183200,81965571655,3510,3510,3510,3510,0
|
|
20230705,183100,81965571655,3510,3510,3510,3510,0
|
|
20230705,183000,81965571655,3510,3510,3510,3510,0
|
|
20230705,182900,81965571655,3510,3510,3510,3510,0
|
|
20230705,182800,81965571655,3510,3510,3510,3510,0
|
|
20230705,182700,81965571655,3510,3510,3510,3510,0
|
|
20230705,182600,81965571655,3510,3510,3510,3510,0
|
|
20230705,182500,81965571655,3510,3510,3510,3510,0
|
|
20230705,182400,81965571655,3510,3510,3510,3510,0
|
|
20230705,182300,81965571655,3510,3510,3510,3510,0
|
|
20230705,182200,81965571655,3510,3510,3510,3510,0
|
|
20230705,182100,81965571655,3510,3510,3510,3510,0
|
|
20230705,182000,81965571655,3510,3510,3510,3510,0
|
|
20230705,181900,81965571655,3510,3510,3510,3510,0
|
|
20230705,181800,81965571655,3510,3510,3510,3510,0
|
|
20230705,181700,81965571655,3510,3510,3510,3510,0
|
|
20230705,181600,81965571655,3510,3510,3510,3510,0
|
|
20230705,181500,81965571655,3510,3510,3510,3510,0
|
|
20230705,181400,81965571655,3510,3510,3510,3510,0
|
|
20230705,181300,81965571655,3510,3510,3510,3510,0
|
|
20230705,181200,81965571655,3510,3510,3510,3510,0
|
|
20230705,181100,81965571655,3510,3510,3510,3510,0
|
|
20230705,181000,81965571655,3510,3510,3510,3510,0
|
|
20230705,180900,81965571655,3510,3510,3510,3510,0
|
|
20230705,180800,81965571655,3510,3510,3510,3510,0
|
|
20230705,180700,81965571655,3510,3510,3510,3510,0
|
|
20230705,180600,81965571655,3510,3510,3510,3510,0
|
|
20230705,180500,81965571655,3510,3510,3510,3510,0
|
|
20230705,180400,81965571655,3510,3510,3510,3510,188187
|
|
20230705,180300,81965571655,3510,3510,3510,3510,0
|
|
20230705,180200,81965571655,3510,3510,3510,3510,0
|
|
20230705,180100,81965571655,3510,3510,3510,3510,0
|
|
20230705,180000,81965571655,3510,3510,3510,3510,0
|
|
20230705,175900,81965571655,3510,3510,3510,3510,0
|
|
20230705,175800,81965571655,3510,3510,3510,3510,0
|
|
20230705,175700,81965571655,3510,3510,3510,3510,0
|
|
20230705,175600,81965571655,3510,3510,3510,3510,0
|
|
20230705,175500,81965571655,3510,3510,3510,3510,0
|
|
20230705,175400,81965571655,3510,3510,3510,3510,0
|
|
20230705,175300,81965571655,3510,3510,3510,3510,0
|
|
20230705,175200,81965571655,3510,3510,3510,3510,0
|
|
20230705,175100,81965571655,3510,3510,3510,3510,0
|
|
20230705,175000,81965571655,3510,3510,3510,3510,0
|
|
20230705,174900,81965571655,3510,3510,3510,3510,0
|
|
20230705,174800,81965571655,3510,3510,3510,3510,0
|
|
20230705,174700,81965571655,3510,3510,3510,3510,0
|
|
20230705,174600,81965571655,3510,3510,3510,3510,0
|
|
20230705,174500,81965571655,3510,3510,3510,3510,0
|
|
20230705,174400,81965571655,3510,3510,3510,3510,0
|
|
20230705,174300,81965571655,3510,3510,3510,3510,0
|
|
20230705,174200,81965571655,3510,3510,3510,3510,0
|
|
20230705,174100,81965571655,3510,3510,3510,3510,0
|
|
20230705,174000,81965571655,3510,3510,3510,3510,0
|
|
20230705,173900,81965571655,3510,3510,3510,3510,0
|
|
20230705,173800,81965571655,3510,3510,3510,3510,0
|
|
20230705,173700,81965571655,3510,3510,3510,3510,0
|
|
20230705,173600,81965571655,3510,3510,3510,3510,0
|
|
20230705,173500,81965571655,3510,3510,3510,3510,0
|
|
20230705,173400,81965571655,3510,3510,3510,3510,188187
|
|
20230705,173300,81965571655,3510,3510,3510,3510,0
|
|
20230705,173200,81965571655,3510,3510,3510,3510,0
|
|
20230705,173100,81965571655,3510,3510,3510,3510,0
|
|
20230705,173000,81965571655,3510,3510,3510,3510,0
|
|
20230705,172900,81965571655,3510,3510,3510,3510,0
|
|
20230705,172800,81965571655,3510,3510,3510,3510,0
|
|
20230705,172700,81965571655,3510,3510,3510,3510,0
|
|
20230705,172600,81965571655,3510,3510,3510,3510,0
|
|
20230705,172500,81965571655,3510,3510,3510,3510,0
|
|
20230705,172400,81965571655,3510,3510,3510,3510,0
|
|
20230705,172300,81965571655,3510,3510,3510,3510,0
|
|
20230705,172200,81965571655,3510,3510,3510,3510,0
|
|
20230705,172100,81965571655,3510,3510,3510,3510,0
|
|
20230705,172000,81965571655,3510,3510,3510,3510,0
|
|
20230705,171900,81965571655,3510,3510,3510,3510,0
|
|
20230705,171800,81965571655,3510,3510,3510,3510,0
|
|
20230705,171700,81965571655,3510,3510,3510,3510,0
|
|
20230705,171600,81965571655,3510,3510,3510,3510,0
|
|
20230705,171500,81965571655,3510,3510,3510,3510,0
|
|
20230705,171400,81965571655,3510,3510,3510,3510,0
|
|
20230705,171300,81965571655,3510,3510,3510,3510,0
|
|
20230705,171200,81965571655,3510,3510,3510,3510,0
|
|
20230705,171100,81965571655,3510,3510,3510,3510,0
|
|
20230705,171000,81965571655,3510,3510,3510,3510,0
|
|
20230705,170900,81965571655,3510,3510,3510,3510,0
|
|
20230705,170800,81965571655,3510,3510,3510,3510,0
|
|
20230705,170700,81965571655,3510,3510,3510,3510,0
|
|
20230705,170600,81965571655,3510,3510,3510,3510,0
|
|
20230705,170500,81965571655,3510,3510,3510,3510,0
|
|
20230705,170400,81965571655,3510,3510,3510,3510,188187
|
|
20230705,170300,81965571655,3510,3510,3510,3510,0
|
|
20230705,170200,81965571655,3510,3510,3510,3510,0
|
|
20230705,170100,81965571655,3510,3510,3510,3510,0
|
|
20230705,170000,81965571655,3510,3510,3510,3510,0
|
|
20230705,165900,81965571655,3510,3510,3510,3510,0
|
|
20230705,165800,81965571655,3510,3510,3510,3510,0
|
|
20230705,165700,81965571655,3510,3510,3510,3510,0
|
|
20230705,165600,81965571655,3510,3510,3510,3510,0
|
|
20230705,165500,81965571655,3510,3510,3510,3510,0
|
|
20230705,165400,81965571655,3510,3510,3510,3510,0
|
|
20230705,165300,81965571655,3510,3510,3510,3510,0
|
|
20230705,165200,81965571655,3510,3510,3510,3510,0
|
|
20230705,165100,81965571655,3510,3510,3510,3510,0
|
|
20230705,165000,81965571655,3510,3510,3510,3510,0
|
|
20230705,164900,81965571655,3510,3510,3510,3510,0
|
|
20230705,164800,81965571655,3510,3510,3510,3510,0
|
|
20230705,164700,81965571655,3510,3510,3510,3510,0
|
|
20230705,164600,81965571655,3510,3510,3510,3510,0
|
|
20230705,164500,81965571655,3510,3510,3510,3510,0
|
|
20230705,164400,81965571655,3510,3510,3510,3510,0
|
|
20230705,164300,81965571655,3510,3510,3510,3510,0
|
|
20230705,164200,81965571655,3510,3510,3510,3510,0
|
|
20230705,164100,81965571655,3510,3510,3510,3510,0
|
|
20230705,164000,81965571655,3510,3510,3510,3510,0
|
|
20230705,163900,81965571655,3510,3510,3510,3510,0
|
|
20230705,163800,81965571655,3510,3510,3510,3510,0
|
|
20230705,163700,81965571655,3510,3510,3510,3510,0
|
|
20230705,163600,81965571655,3510,3510,3510,3510,0
|
|
20230705,163500,81965571655,3510,3510,3510,3510,0
|
|
20230705,163400,81965571655,3510,3510,3510,3510,188187
|
|
20230705,163300,81965571655,3510,3510,3510,3510,0
|
|
20230705,163200,81965571655,3510,3510,3510,3510,0
|
|
20230705,163100,81965571655,3510,3510,3510,3510,0
|
|
20230705,163000,81965571655,3510,3510,3510,3510,0
|
|
20230705,162900,81965571655,3510,3510,3510,3510,0
|
|
20230705,162800,81965571655,3510,3510,3510,3510,0
|
|
20230705,162700,81965571655,3510,3510,3510,3510,0
|
|
20230705,162600,81965571655,3510,3510,3510,3510,0
|
|
20230705,162500,81965571655,3510,3510,3510,3510,0
|
|
20230705,162400,81965571655,3510,3510,3510,3510,0
|
|
20230705,162300,81965571655,3510,3510,3510,3510,0
|
|
20230705,162200,81965571655,3510,3510,3510,3510,0
|
|
20230705,162100,81965571655,3510,3510,3510,3510,0
|
|
20230705,162000,81965571655,3510,3510,3510,3510,0
|
|
20230705,161900,81965571655,3510,3510,3510,3510,0
|
|
20230705,161800,81965571655,3510,3510,3510,3510,0
|
|
20230705,161700,81965571655,3510,3510,3510,3510,0
|
|
20230705,161600,81965571655,3510,3510,3510,3510,0
|
|
20230705,161500,81965571655,3510,3510,3510,3510,0
|
|
20230705,161400,81965571655,3510,3510,3510,3510,0
|
|
20230705,161300,81965571655,3510,3510,3510,3510,0
|
|
20230705,161200,81965571655,3510,3510,3510,3510,0
|
|
20230705,161100,81965571655,3510,3510,3510,3510,0
|
|
20230705,161000,81965571655,3510,3510,3510,3510,0
|
|
20230705,160900,81965571655,3510,3510,3510,3510,0
|
|
20230705,160800,81965571655,3510,3510,3510,3510,0
|
|
20230705,160700,81965571655,3510,3510,3510,3510,0
|
|
20230705,160600,81965571655,3510,3510,3510,3510,0
|
|
20230705,160500,81965571655,3510,3510,3510,3510,0
|
|
20230705,160400,81965571655,3510,3510,3510,3510,188187
|
|
20230705,160300,81965571655,3510,3510,3510,3510,0
|
|
20230705,160200,81965571655,3510,3510,3510,3510,0
|
|
20230705,160100,81965571655,3510,3510,3510,3510,0
|
|
20230705,160000,81965571655,3510,3510,3510,3510,0
|
|
20230705,155900,81965571655,3510,3510,3510,3510,0
|
|
20230705,155800,81965571655,3510,3510,3510,3510,0
|
|
20230705,155700,81965571655,3510,3510,3510,3510,0
|
|
20230705,155600,81965571655,3510,3510,3510,3510,0
|
|
20230705,155500,81965571655,3510,3510,3510,3510,0
|
|
20230705,155400,81965571655,3510,3510,3510,3510,0
|
|
20230705,155300,81965571655,3510,3510,3510,3510,0
|
|
20230705,155200,81965571655,3510,3510,3510,3510,0
|
|
20230705,155100,81965571655,3510,3510,3510,3510,0
|
|
20230705,155000,81965571655,3510,3510,3510,3510,0
|
|
20230705,154900,81965571655,3510,3510,3510,3510,0
|
|
20230705,154800,81965571655,3510,3510,3510,3510,0
|
|
20230705,154700,81965571655,3510,3510,3510,3510,0
|
|
20230705,154600,81965571655,3510,3510,3510,3510,0
|
|
20230705,154500,81965571655,3510,3510,3510,3510,0
|
|
20230705,154400,81965571655,3510,3510,3510,3510,0
|
|
20230705,154300,81965571655,3510,3510,3510,3510,0
|
|
20230705,154200,81965571655,3510,3510,3510,3510,0
|
|
20230705,154100,81965571655,3510,3510,3510,3510,0
|
|
20230705,154000,81965571655,3510,3510,3510,3510,0
|
|
20230705,153900,81965571655,3510,3510,3510,3510,0
|
|
20230705,153800,81965571655,3510,3510,3510,3510,0
|
|
20230705,153700,81965571655,3510,3510,3510,3510,0
|
|
20230705,153600,81965571655,3510,3510,3510,3510,0
|
|
20230705,153500,81965571655,3510,3510,3510,3510,0
|
|
20230705,153400,81965571655,3510,3510,3510,3510,188187
|
|
20230705,153300,81965571655,3510,3510,3510,3510,0
|
|
20230705,153200,81965571655,3510,3510,3510,3510,0
|
|
20230705,153100,81965571655,3510,3510,3510,3510,0
|
|
20230705,153000,81965571655,3510,3510,3510,3510,188187
|
|
20230705,152900,81305035285,3505,3505,3505,3505,0
|
|
20230705,152800,81305035285,3505,3505,3505,3505,0
|
|
20230705,152700,81305035285,3505,3505,3505,3505,0
|
|
20230705,152600,81305035285,3505,3505,3505,3505,0
|
|
20230705,152500,81305035285,3505,3505,3505,3505,0
|
|
20230705,152400,81305035285,3505,3505,3505,3505,0
|
|
20230705,152300,81305035285,3505,3505,3505,3505,0
|
|
20230705,152200,81305035285,3505,3505,3505,3505,0
|
|
20230705,152100,81305035285,3505,3505,3505,3505,0
|
|
20230705,152000,81305035285,3505,3505,3505,3505,0
|
|
20230705,151900,81305035285,3505,3505,3510,3500,226617
|
|
20230705,151800,80511601905,3500,3510,3515,3500,176413
|
|
20230705,151700,79892989355,3515,3510,3515,3505,64979
|
|
20230705,151600,79664854760,3510,3510,3515,3505,30354
|
|
20230705,151500,79558324395,3510,3515,3515,3505,90701
|
|
20230705,151400,79239992885,3515,3515,3520,3510,59029
|
|
20230705,151300,79032492015,3520,3515,3520,3510,20795
|
|
20230705,151200,78959384215,3515,3515,3515,3510,37608
|
|
20230705,151100,78827267630,3510,3505,3515,3505,45716
|
|
20230705,151000,78666809855,3510,3510,3510,3505,38982
|
|
20230705,150900,78530144025,3510,3505,3515,3505,29720
|
|
20230705,150800,78425885245,3510,3520,3520,3505,160968
|
|
20230705,150700,77860476375,3520,3520,3520,3515,25562
|
|
20230705,150600,77770542320,3520,3515,3520,3515,18806
|
|
20230705,150500,77704364555,3515,3515,3525,3515,21404
|
|
20230705,150400,77629035590,3520,3520,3520,3515,17815
|
|
20230705,150300,77566386580,3515,3515,3520,3515,18577
|
|
20230705,150200,77501040085,3515,3525,3525,3515,65407
|
|
20230705,150100,77270931775,3525,3525,3530,3520,35816
|
|
20230705,150000,77144683955,3525,3530,3535,3525,17784
|
|
20230705,145900,77081940750,3530,3530,3535,3525,16047
|
|
20230705,145800,77025290495,3535,3535,3540,3525,10835
|
|
20230705,145700,76987029825,3540,3545,3545,3530,59769
|
|
20230705,145600,76775493035,3545,3535,3545,3535,27482
|
|
20230705,145500,76678201585,3540,3535,3540,3530,28120
|
|
20230705,145400,76578717105,3530,3530,3535,3530,48815
|
|
20230705,145300,76406178625,3530,3535,3535,3525,11587
|
|
20230705,145200,76365281955,3530,3530,3535,3525,19826
|
|
20230705,145100,76295284895,3530,3525,3530,3525,16925
|
|
20230705,145000,76235554160,3525,3520,3525,3515,19350
|
|
20230705,144900,76167437875,3515,3520,3520,3515,13988
|
|
20230705,144800,76118249410,3520,3520,3520,3515,13145
|
|
20230705,144700,76072012750,3520,3520,3520,3515,12930
|
|
20230705,144600,76026550195,3520,3520,3520,3515,12702
|
|
20230705,144500,75981860650,3520,3520,3520,3515,15649
|
|
20230705,144400,75926787450,3520,3515,3520,3515,21045
|
|
20230705,144300,75852757875,3520,3525,3525,3510,62041
|
|
20230705,144200,75634516080,3525,3525,3525,3520,8430
|
|
20230705,144100,75604813440,3530,3530,3535,3525,24667
|
|
20230705,144000,75517814280,3530,3535,3540,3530,28075
|
|
20230705,143900,75418627880,3535,3530,3535,3525,18888
|
|
20230705,143800,75351949380,3530,3530,3530,3525,16690
|
|
20230705,143700,75293043975,3525,3525,3530,3525,7912
|
|
20230705,143600,75265138480,3525,3525,3525,3520,29185
|
|
20230705,143500,75162354270,3525,3520,3525,3515,35898
|
|
20230705,143400,75035853080,3520,3515,3525,3515,43918
|
|
20230705,143300,74881310585,3520,3515,3520,3515,16547
|
|
20230705,143200,74823116095,3515,3520,3520,3515,16498
|
|
20230705,143100,74765124250,3520,3515,3520,3515,22733
|
|
20230705,143000,74685209720,3515,3515,3520,3515,20169
|
|
20230705,142900,74614313700,3515,3520,3520,3510,31222
|
|
20230705,142800,74504568300,3515,3520,3525,3515,45452
|
|
20230705,142700,74344641280,3525,3525,3525,3520,5522
|
|
20230705,142600,74325191810,3525,3525,3525,3520,9944
|
|
20230705,142500,74290157360,3525,3525,3530,3520,19190
|
|
20230705,142400,74222538825,3525,3520,3525,3515,59235
|
|
20230705,142300,74014064930,3525,3535,3535,3520,122567
|
|
20230705,142200,73581898050,3535,3535,3540,3530,34778
|
|
20230705,142100,73458941715,3535,3535,3540,3535,8590
|
|
20230705,142000,73428572145,3540,3535,3540,3535,12144
|
|
20230705,141900,73385642495,3540,3540,3540,3535,6748
|
|
20230705,141800,73361771955,3535,3540,3540,3535,6373
|
|
20230705,141700,73339222955,3540,3535,3540,3530,14804
|
|
20230705,141600,73286889430,3535,3540,3540,3535,23256
|
|
20230705,141500,73204671165,3540,3540,3540,3535,16018
|
|
20230705,141400,73147972580,3540,3535,3540,3535,6632
|
|
20230705,141300,73124504195,3535,3535,3540,3530,13436
|
|
20230705,141200,73077010405,3535,3540,3540,3535,8216
|
|
20230705,141100,73047954535,3540,3535,3540,3530,30970
|
|
20230705,141000,72938468650,3535,3540,3540,3535,15561
|
|
20230705,140900,72883446385,3540,3535,3540,3530,9462
|
|
20230705,140800,72849984045,3530,3535,3540,3530,31123
|
|
20230705,140700,72739984345,3535,3540,3540,3535,10310
|
|
20230705,140600,72703520075,3540,3540,3540,3535,12476
|
|
20230705,140500,72659390690,3540,3535,3540,3535,10706
|
|
20230705,140400,72621499860,3535,3540,3540,3530,18584
|
|
20230705,140300,72555804650,3540,3545,3545,3535,11308
|
|
20230705,140200,72515771455,3545,3545,3550,3545,14976
|
|
20230705,140100,72462673365,3545,3540,3550,3540,8767
|
|
20230705,140000,72431604520,3540,3540,3540,3535,29537
|
|
20230705,135900,72327066795,3540,3540,3540,3535,18533
|
|
20230705,135800,72261512355,3540,3525,3540,3520,58863
|
|
20230705,135700,72053704670,3525,3525,3530,3520,11771
|
|
20230705,135600,72012214585,3530,3525,3530,3525,19361
|
|
20230705,135500,71943960480,3525,3525,3535,3525,30064
|
|
20230705,135400,71837923540,3530,3530,3535,3525,56214
|
|
20230705,135300,71639535770,3535,3545,3545,3535,69368
|
|
20230705,135200,71394057810,3540,3545,3550,3540,41593
|
|
20230705,135100,71246668275,3545,3550,3550,3545,7529
|
|
20230705,135000,71219969730,3550,3550,3550,3545,5921
|
|
20230705,134900,71198963675,3550,3545,3550,3545,19447
|
|
20230705,134800,71129988665,3545,3550,3550,3545,12024
|
|
20230705,134700,71087356785,3550,3545,3550,3540,4768
|
|
20230705,134600,71070451470,3550,3545,3550,3540,16871
|
|
20230705,134500,71010620585,3545,3545,3550,3540,27456
|
|
20230705,134400,70913309080,3545,3540,3545,3535,16248
|
|
20230705,134300,70855759065,3535,3535,3540,3530,44067
|
|
20230705,134200,70700134950,3535,3535,3540,3530,48973
|
|
20230705,134100,70527072015,3535,3555,3555,3535,147357
|
|
20230705,134000,70004536690,3555,3550,3555,3550,9685
|
|
20230705,133900,69970125530,3555,3550,3555,3550,16248
|
|
20230705,133800,69912418920,3555,3555,3560,3550,45541
|
|
20230705,133700,69750549095,3555,3560,3560,3555,7401
|
|
20230705,133600,69724225485,3555,3560,3565,3555,19492
|
|
20230705,133500,69654884725,3555,3560,3560,3555,11086
|
|
20230705,133400,69615435230,3555,3560,3565,3555,22430
|
|
20230705,133300,69535594570,3565,3565,3565,3560,8862
|
|
20230705,133200,69504010315,3560,3555,3565,3555,10400
|
|
20230705,133100,69466971755,3560,3560,3560,3555,16075
|
|
20230705,133000,69409784575,3560,3560,3565,3555,53481
|
|
20230705,132900,69219542940,3560,3565,3565,3560,17745
|
|
20230705,132800,69156349555,3565,3565,3570,3560,59711
|
|
20230705,132700,68943571815,3570,3570,3580,3565,22607
|
|
20230705,132600,68862840480,3575,3575,3575,3565,30756
|
|
20230705,132500,68753038055,3575,3585,3590,3570,42723
|
|
20230705,132400,68600158070,3585,3580,3590,3580,11206
|
|
20230705,132300,68559999175,3580,3580,3585,3580,16208
|
|
20230705,132200,68501956635,3580,3590,3595,3580,37377
|
|
20230705,132100,68367917870,3590,3595,3605,3580,143590
|
|
20230705,132000,67851309435,3600,3580,3600,3575,87689
|
|
20230705,131900,67536839510,3580,3570,3580,3570,12229
|
|
20230705,131800,67493118255,3575,3580,3580,3570,11161
|
|
20230705,131700,67453237700,3575,3575,3580,3570,25014
|
|
20230705,131600,67363810645,3575,3575,3580,3570,13204
|
|
20230705,131500,67316602590,3580,3575,3580,3570,21033
|
|
20230705,131400,67241365335,3580,3580,3580,3575,16217
|
|
20230705,131300,67183370780,3580,3575,3580,3570,7125
|
|
20230705,131200,67157893950,3580,3575,3580,3575,20537
|
|
20230705,131100,67084468220,3575,3570,3580,3565,34154
|
|
20230705,131000,66962411555,3570,3565,3575,3560,87479
|
|
20230705,130900,66650363060,3570,3575,3575,3560,19120
|
|
20230705,130800,66582201000,3575,3565,3575,3565,33840
|
|
20230705,130700,66461378250,3570,3570,3570,3560,27642
|
|
20230705,130600,66362904460,3570,3570,3575,3565,16448
|
|
20230705,130500,66304193735,3570,3565,3575,3560,21535
|
|
20230705,130400,66227361155,3570,3570,3575,3555,45509
|
|
20230705,130300,66065219795,3575,3580,3580,3565,55298
|
|
20230705,130200,65867507460,3580,3565,3580,3565,22356
|
|
20230705,130100,65787580750,3570,3560,3570,3560,17865
|
|
20230705,130000,65723943470,3560,3555,3565,3555,10974
|
|
20230705,125900,65684876390,3555,3560,3565,3555,33025
|
|
20230705,125800,65567345335,3565,3555,3565,3555,10592
|
|
20230705,125700,65529637695,3560,3560,3565,3555,9306
|
|
20230705,125600,65496510250,3560,3560,3565,3550,82965
|
|
20230705,125500,65201436940,3560,3575,3580,3560,55897
|
|
20230705,125400,65001717890,3580,3575,3580,3575,17788
|
|
20230705,125300,64938065405,3570,3575,3580,3570,15411
|
|
20230705,125200,64882959835,3575,3580,3580,3570,25574
|
|
20230705,125100,64791575790,3580,3580,3580,3570,13133
|
|
20230705,125000,64744605455,3580,3555,3580,3555,41655
|
|
20230705,124900,64596096905,3555,3560,3565,3555,37146
|
|
20230705,124800,64463929715,3560,3565,3570,3560,42985
|
|
20230705,124700,64310756985,3565,3580,3580,3560,67344
|
|
20230705,124600,64070389160,3580,3585,3585,3575,33127
|
|
20230705,124500,63951738600,3580,3585,3590,3575,51991
|
|
20230705,124400,63765538865,3585,3605,3610,3585,127993
|
|
20230705,124300,63304864435,3610,3600,3610,3600,51327
|
|
20230705,124200,63119863205,3605,3605,3610,3600,101092
|
|
20230705,124100,62755425445,3605,3615,3620,3600,191064
|
|
20230705,124000,62065591040,3615,3590,3615,3585,250882
|
|
20230705,123900,61162606965,3590,3575,3595,3575,126370
|
|
20230705,123800,60709197630,3580,3565,3580,3565,108719
|
|
20230705,123700,60320663925,3565,3565,3565,3560,27897
|
|
20230705,123600,60221232980,3565,3565,3565,3560,53745
|
|
20230705,123500,60029712475,3565,3550,3565,3550,27108
|
|
20230705,123400,59933253145,3555,3550,3555,3550,9604
|
|
20230705,123300,59899120820,3555,3555,3560,3555,38314
|
|
20230705,123200,59762803380,3555,3555,3555,3550,25306
|
|
20230705,123100,59672881585,3555,3545,3565,3545,45803
|
|
20230705,123000,59509872605,3555,3540,3555,3540,62335
|
|
20230705,122900,59288676845,3540,3540,3545,3540,6697
|
|
20230705,122800,59264964060,3540,3545,3545,3540,10784
|
|
20230705,122700,59226773150,3545,3550,3550,3540,39930
|
|
20230705,122600,59085239725,3550,3550,3550,3545,4998
|
|
20230705,122500,59067501085,3550,3550,3550,3545,8096
|
|
20230705,122400,59038783690,3550,3545,3550,3545,12499
|
|
20230705,122300,58994425045,3545,3540,3550,3540,29094
|
|
20230705,122200,58891295470,3540,3545,3545,3540,28176
|
|
20230705,122100,58791479320,3545,3540,3545,3530,8657
|
|
20230705,122000,58760848100,3535,3540,3545,3530,42741
|
|
20230705,121900,58609682040,3540,3545,3545,3540,12435
|
|
20230705,121800,58565633430,3545,3545,3550,3540,12130
|
|
20230705,121700,58522655580,3545,3545,3550,3540,20637
|
|
20230705,121600,58449531550,3540,3540,3545,3535,7443
|
|
20230705,121500,58423185735,3540,3535,3540,3535,12831
|
|
20230705,121400,58377780150,3540,3530,3540,3530,14302
|
|
20230705,121300,58327234535,3535,3535,3535,3530,5498
|
|
20230705,121200,58307817850,3535,3530,3535,3530,26324
|
|
20230705,121100,58214855125,3535,3535,3540,3530,20419
|
|
20230705,121000,58142690455,3540,3545,3545,3530,31816
|
|
20230705,120900,58030126685,3545,3545,3550,3540,18380
|
|
20230705,120800,57964957150,3550,3555,3555,3545,45756
|
|
20230705,120700,57802490765,3555,3560,3560,3550,37473
|
|
20230705,120600,57669408795,3560,3550,3560,3550,33749
|
|
20230705,120500,57549419185,3550,3540,3555,3540,53404
|
|
20230705,120400,57359916875,3545,3545,3545,3535,7753
|
|
20230705,120300,57332448960,3545,3540,3545,3535,18559
|
|
20230705,120200,57266724595,3535,3540,3540,3535,13915
|
|
20230705,120100,57217491045,3540,3535,3540,3530,18334
|
|
20230705,120000,57152673325,3535,3530,3540,3530,11772
|
|
20230705,115900,57111038780,3535,3535,3540,3530,11914
|
|
20230705,115800,57068940325,3535,3525,3535,3525,26014
|
|
20230705,115700,56977187095,3525,3525,3530,3525,20618
|
|
20230705,115600,56904495910,3530,3535,3540,3525,29359
|
|
20230705,115500,56800889645,3540,3540,3540,3530,15535
|
|
20230705,115400,56745971965,3535,3540,3545,3535,51099
|
|
20230705,115300,56565164110,3540,3545,3550,3540,89538
|
|
20230705,115200,56247733305,3545,3560,3560,3545,54397
|
|
20230705,115100,56054613050,3555,3555,3560,3550,125481
|
|
20230705,115000,55608477270,3555,3550,3555,3540,73811
|
|
20230705,114900,55346648530,3550,3540,3550,3540,78926
|
|
20230705,114800,55066901100,3540,3545,3550,3540,79377
|
|
20230705,114700,54785353890,3550,3545,3550,3540,53872
|
|
20230705,114600,54594374315,3545,3545,3545,3540,49736
|
|
20230705,114500,54418166445,3545,3530,3550,3525,95278
|
|
20230705,114400,54081209160,3530,3525,3540,3525,55292
|
|
20230705,114300,53885932540,3530,3525,3535,3525,42217
|
|
20230705,114200,53736929415,3525,3525,3525,3520,34408
|
|
20230705,114100,53615654990,3520,3520,3525,3515,19239
|
|
20230705,114000,53547932670,3520,3510,3520,3510,12305
|
|
20230705,113900,53504656110,3510,3515,3520,3510,34700
|
|
20230705,113800,53382669560,3520,3520,3525,3510,54250
|
|
20230705,113700,53191881145,3525,3520,3525,3515,25771
|
|
20230705,113600,53101132280,3515,3520,3525,3515,43375
|
|
20230705,113500,52948549465,3520,3515,3520,3510,31432
|
|
20230705,113400,52838038190,3510,3515,3515,3510,12034
|
|
20230705,113300,52795741910,3515,3515,3515,3510,10808
|
|
20230705,113200,52757757285,3515,3510,3515,3505,11469
|
|
20230705,113100,52717525845,3505,3510,3510,3500,15270
|
|
20230705,113000,52663991510,3510,3505,3510,3500,6548
|
|
20230705,112900,52641034545,3505,3505,3510,3500,10412
|
|
20230705,112800,52604512230,3505,3505,3510,3500,20704
|
|
20230705,112700,52531967500,3505,3505,3510,3500,66205
|
|
20230705,112600,52300186745,3505,3505,3510,3500,21294
|
|
20230705,112500,52225552360,3505,3510,3510,3505,24063
|
|
20230705,112400,52141142040,3510,3510,3515,3510,14394
|
|
20230705,112300,52090585530,3510,3515,3515,3510,21619
|
|
20230705,112200,52014615705,3515,3515,3515,3510,7170
|
|
20230705,112100,51989438650,3515,3510,3515,3510,14586
|
|
20230705,112000,51938213515,3515,3505,3515,3500,45790
|
|
20230705,111900,51777646500,3505,3510,3510,3500,27282
|
|
20230705,111800,51682014105,3510,3510,3515,3505,11637
|
|
20230705,111700,51641159295,3510,3525,3525,3500,73520
|
|
20230705,111600,51382585550,3525,3515,3525,3515,28831
|
|
20230705,111500,51281079205,3520,3510,3520,3505,47231
|
|
20230705,111400,51115211040,3510,3505,3510,3500,20403
|
|
20230705,111300,51043660900,3505,3495,3505,3490,59827
|
|
20230705,111200,50834263135,3495,3495,3500,3490,26048
|
|
20230705,111100,50743226655,3495,3495,3500,3495,38140
|
|
20230705,111000,50609904535,3495,3495,3500,3495,16799
|
|
20230705,110900,50551170695,3500,3495,3500,3495,14321
|
|
20230705,110800,50501096185,3495,3495,3500,3495,12559
|
|
20230705,110700,50457190465,3495,3500,3500,3495,19464
|
|
20230705,110600,50389117945,3500,3500,3505,3495,21481
|
|
20230705,110500,50313962880,3500,3510,3510,3495,42965
|
|
20230705,110400,50163429640,3510,3505,3510,3505,20112
|
|
20230705,110300,50092879845,3510,3510,3510,3505,24550
|
|
20230705,110200,50006741610,3510,3510,3510,3505,24049
|
|
20230705,110100,49922391280,3510,3500,3510,3495,22018
|
|
20230705,110000,49845196465,3495,3495,3505,3490,56579
|
|
20230705,105900,49647337805,3495,3500,3500,3490,28969
|
|
20230705,105800,49546083545,3495,3510,3510,3490,61897
|
|
20230705,105700,49329437055,3510,3515,3520,3505,49079
|
|
20230705,105600,49157225445,3515,3505,3520,3500,97633
|
|
20230705,105500,48814081020,3505,3505,3510,3495,69387
|
|
20230705,105400,48570929000,3500,3490,3505,3490,89119
|
|
20230705,105300,48259246760,3495,3485,3495,3480,51371
|
|
20230705,105200,48080205950,3485,3475,3490,3475,88902
|
|
20230705,105100,47770875730,3480,3480,3485,3470,191535
|
|
20230705,105000,47104971470,3480,3485,3485,3480,146579
|
|
20230705,104900,46594685775,3485,3495,3500,3485,216014
|
|
20230705,104800,45840970605,3495,3510,3510,3490,256841
|
|
20230705,104700,44942448375,3505,3505,3510,3505,15245
|
|
20230705,104600,44888979105,3500,3505,3510,3500,43139
|
|
20230705,104500,44737930275,3500,3510,3515,3500,109216
|
|
20230705,104400,44355114900,3510,3510,3515,3510,28649
|
|
20230705,104300,44254544860,3510,3510,3515,3505,24423
|
|
20230705,104200,44168841005,3505,3515,3515,3505,60969
|
|
20230705,104100,43954925730,3515,3520,3520,3510,37924
|
|
20230705,104000,43821735010,3520,3515,3520,3510,21069
|
|
20230705,103900,43747682070,3515,3515,3530,3510,49998
|
|
20230705,103800,43571759715,3515,3525,3530,3515,65317
|
|
20230705,103700,43341708995,3520,3530,3535,3520,58601
|
|
20230705,103600,43135003855,3535,3530,3535,3525,72828
|
|
20230705,103500,42877862685,3535,3520,3535,3520,35638
|
|
20230705,103400,42752147610,3525,3510,3525,3510,25746
|
|
20230705,103300,42661568250,3515,3520,3520,3510,70001
|
|
20230705,103200,42415639070,3520,3515,3520,3515,14308
|
|
20230705,103100,42365300025,3515,3525,3525,3510,60254
|
|
20230705,103000,42153315510,3520,3530,3535,3520,46592
|
|
20230705,102900,41988995600,3530,3530,3535,3525,33366
|
|
20230705,102800,41871213940,3535,3520,3535,3520,35580
|
|
20230705,102700,41745702860,3520,3520,3525,3515,13335
|
|
20230705,102600,41698776280,3520,3510,3520,3505,48511
|
|
20230705,102500,41528486920,3505,3510,3515,3505,64455
|
|
20230705,102400,41302546640,3510,3520,3520,3510,41565
|
|
20230705,102300,41156583980,3520,3525,3525,3515,44318
|
|
20230705,102200,41000652030,3525,3520,3525,3520,14080
|
|
20230705,102100,40951071050,3525,3515,3525,3510,42496
|
|
20230705,102000,40801623340,3520,3515,3520,3510,24333
|
|
20230705,101900,40716154395,3510,3520,3520,3505,58454
|
|
20230705,101800,40510969150,3520,3520,3520,3515,24955
|
|
20230705,101700,40423205435,3520,3530,3535,3515,59289
|
|
20230705,101600,40214276720,3525,3520,3535,3515,79041
|
|
20230705,101500,39935674430,3520,3500,3520,3500,86460
|
|
20230705,101400,39632343300,3500,3505,3510,3500,48127
|
|
20230705,101300,39463678675,3505,3510,3510,3495,193206
|
|
20230705,101200,38787308320,3505,3510,3515,3505,103398
|
|
20230705,101100,38424664115,3515,3520,3520,3510,75262
|
|
20230705,101000,38160365220,3520,3520,3520,3510,90618
|
|
20230705,100900,37841837735,3520,3525,3525,3515,52086
|
|
20230705,100800,37658493240,3525,3535,3535,3520,84985
|
|
20230705,100700,37358658255,3530,3535,3535,3530,51116
|
|
20230705,100600,37178139975,3530,3535,3540,3530,56898
|
|
20230705,100500,36977150550,3535,3545,3545,3535,74506
|
|
20230705,100400,36713548320,3540,3545,3550,3540,23569
|
|
20230705,100300,36629996170,3550,3540,3550,3540,18080
|
|
20230705,100200,36565927075,3545,3540,3545,3535,40448
|
|
20230705,100100,36422752505,3540,3540,3540,3535,38838
|
|
20230705,100000,36285414335,3535,3545,3545,3535,38486
|
|
20230705,095900,36149233730,3540,3545,3545,3540,20358
|
|
20230705,095800,36077148515,3540,3540,3545,3535,37826
|
|
20230705,095700,35943236085,3545,3550,3555,3540,52745
|
|
20230705,095600,35756228070,3550,3560,3565,3545,137757
|
|
20230705,095500,35266715830,3560,3555,3565,3550,112881
|
|
20230705,095400,34865051865,3555,3545,3555,3540,93292
|
|
20230705,095300,34533989585,3545,3535,3545,3530,41102
|
|
20230705,095200,34388616695,3535,3530,3535,3525,38106
|
|
20230705,095100,34254102040,3530,3525,3530,3525,50515
|
|
20230705,095000,34075975345,3530,3525,3530,3520,37721
|
|
20230705,094900,33942961400,3525,3515,3525,3510,37254
|
|
20230705,094800,33811841490,3515,3510,3525,3505,32266
|
|
20230705,094700,33698512890,3525,3535,3535,3505,110470
|
|
20230705,094600,33309194785,3535,3520,3535,3520,115983
|
|
20230705,094500,32899759135,3510,3505,3530,3485,561856
|
|
20230705,094400,30932231375,3505,3525,3530,3505,252009
|
|
20230705,094300,30046779590,3525,3535,3545,3525,186896
|
|
20230705,094200,29386628145,3540,3545,3545,3535,117822
|
|
20230705,094100,28969516580,3545,3550,3550,3540,55479
|
|
20230705,094000,28772905975,3550,3550,3550,3540,45304
|
|
20230705,093900,28612267255,3545,3545,3550,3540,54188
|
|
20230705,093800,28420120885,3540,3545,3550,3540,28116
|
|
20230705,093700,28320456230,3545,3540,3550,3540,121076
|
|
20230705,093600,27891573295,3545,3545,3545,3540,89111
|
|
20230705,093500,27575949550,3545,3540,3550,3540,116924
|
|
20230705,093400,27161488600,3545,3550,3555,3530,298613
|
|
20230705,093300,26104504660,3550,3565,3565,3545,209330
|
|
20230705,093200,25360784495,3565,3555,3565,3555,76616
|
|
20230705,093100,25088054305,3560,3570,3570,3550,97503
|
|
20230705,093000,24741195995,3570,3590,3590,3565,80079
|
|
20230705,092900,24454525815,3590,3575,3600,3570,94297
|
|
20230705,092800,24115964445,3575,3565,3585,3545,571915
|
|
20230705,092700,22082415230,3560,3570,3575,3560,222445
|
|
20230705,092600,21288595140,3575,3585,3585,3570,148059
|
|
20230705,092500,20759144200,3585,3590,3590,3575,182644
|
|
20230705,092400,20105330585,3585,3580,3590,3580,56329
|
|
20230705,092300,19903381360,3585,3590,3590,3580,76500
|
|
20230705,092200,19629051675,3585,3590,3595,3585,70575
|
|
20230705,092100,19375828170,3595,3595,3600,3590,51081
|
|
20230705,092000,19192189330,3595,3585,3600,3580,106556
|
|
20230705,091900,18809728615,3585,3595,3600,3580,121935
|
|
20230705,091800,18372113630,3595,3580,3595,3575,263389
|
|
20230705,091700,17429187075,3580,3610,3615,3580,364380
|
|
20230705,091600,16118775050,3610,3615,3615,3605,136146
|
|
20230705,091500,15627226340,3615,3620,3625,3600,208908
|
|
20230705,091400,14872621615,3620,3655,3665,3615,468598
|
|
20230705,091300,13167973015,3660,3645,3660,3645,289783
|
|
20230705,091200,12108665410,3650,3645,3650,3630,135017
|
|
20230705,091100,11616950765,3640,3625,3645,3620,74605
|
|
20230705,091000,11345895885,3630,3625,3630,3615,138357
|
|
20230705,090900,10844638970,3625,3650,3655,3615,307909
|
|
20230705,090800,9725478635,3650,3630,3650,3620,153183
|
|
20230705,090700,9167911755,3635,3620,3635,3615,99851
|
|
20230705,090600,8805969680,3625,3600,3630,3600,112807
|
|
20230705,090500,8397999155,3600,3585,3605,3570,279459
|
|
20230705,090400,7396600045,3590,3590,3595,3585,149237
|
|
20230705,090300,6860895700,3590,3585,3590,3570,245761
|
|
20230705,090200,5981372420,3585,3645,3655,3560,572923
|
|
20230705,090100,3908417075,3645,3560,3645,3555,332495
|
|
20230705,090000,2707421025,3560,3615,3615,3550,729258
|