577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,183400,71304036585,3530,3530,3530,3530,195234
|
|
20230706,183300,71304036585,3530,3530,3530,3530,0
|
|
20230706,183200,71304036585,3530,3530,3530,3530,0
|
|
20230706,183100,71304036585,3530,3530,3530,3530,0
|
|
20230706,183000,71304036585,3530,3530,3530,3530,0
|
|
20230706,182900,71304036585,3530,3530,3530,3530,0
|
|
20230706,182800,71304036585,3530,3530,3530,3530,0
|
|
20230706,182700,71304036585,3530,3530,3530,3530,0
|
|
20230706,182600,71304036585,3530,3530,3530,3530,0
|
|
20230706,182500,71304036585,3530,3530,3530,3530,0
|
|
20230706,182400,71304036585,3530,3530,3530,3530,0
|
|
20230706,182300,71304036585,3530,3530,3530,3530,0
|
|
20230706,182200,71304036585,3530,3530,3530,3530,0
|
|
20230706,182100,71304036585,3530,3530,3530,3530,0
|
|
20230706,182000,71304036585,3530,3530,3530,3530,0
|
|
20230706,181900,71304036585,3530,3530,3530,3530,0
|
|
20230706,181800,71304036585,3530,3530,3530,3530,0
|
|
20230706,181700,71304036585,3530,3530,3530,3530,0
|
|
20230706,181600,71304036585,3530,3530,3530,3530,0
|
|
20230706,181500,71304036585,3530,3530,3530,3530,0
|
|
20230706,181400,71304036585,3530,3530,3530,3530,0
|
|
20230706,181300,71304036585,3530,3530,3530,3530,0
|
|
20230706,181200,71304036585,3530,3530,3530,3530,0
|
|
20230706,181100,71304036585,3530,3530,3530,3530,0
|
|
20230706,181000,71304036585,3530,3530,3530,3530,0
|
|
20230706,180900,71304036585,3530,3530,3530,3530,0
|
|
20230706,180800,71304036585,3530,3530,3530,3530,0
|
|
20230706,180700,71304036585,3530,3530,3530,3530,0
|
|
20230706,180600,71304036585,3530,3530,3530,3530,0
|
|
20230706,180500,71304036585,3530,3530,3530,3530,0
|
|
20230706,180400,71304036585,3530,3530,3530,3530,195234
|
|
20230706,180300,71304036585,3530,3530,3530,3530,0
|
|
20230706,180200,71304036585,3530,3530,3530,3530,0
|
|
20230706,180100,71304036585,3530,3530,3530,3530,0
|
|
20230706,180000,71304036585,3530,3530,3530,3530,0
|
|
20230706,175900,71304036585,3530,3530,3530,3530,0
|
|
20230706,175800,71304036585,3530,3530,3530,3530,0
|
|
20230706,175700,71304036585,3530,3530,3530,3530,0
|
|
20230706,175600,71304036585,3530,3530,3530,3530,0
|
|
20230706,175500,71304036585,3530,3530,3530,3530,0
|
|
20230706,175400,71304036585,3530,3530,3530,3530,0
|
|
20230706,175300,71304036585,3530,3530,3530,3530,0
|
|
20230706,175200,71304036585,3530,3530,3530,3530,0
|
|
20230706,175100,71304036585,3530,3530,3530,3530,0
|
|
20230706,175000,71304036585,3530,3530,3530,3530,0
|
|
20230706,174900,71304036585,3530,3530,3530,3530,0
|
|
20230706,174800,71304036585,3530,3530,3530,3530,0
|
|
20230706,174700,71304036585,3530,3530,3530,3530,0
|
|
20230706,174600,71304036585,3530,3530,3530,3530,0
|
|
20230706,174500,71304036585,3530,3530,3530,3530,0
|
|
20230706,174400,71304036585,3530,3530,3530,3530,0
|
|
20230706,174300,71304036585,3530,3530,3530,3530,0
|
|
20230706,174200,71304036585,3530,3530,3530,3530,0
|
|
20230706,174100,71304036585,3530,3530,3530,3530,0
|
|
20230706,174000,71304036585,3530,3530,3530,3530,0
|
|
20230706,173900,71304036585,3530,3530,3530,3530,0
|
|
20230706,173800,71304036585,3530,3530,3530,3530,0
|
|
20230706,173700,71304036585,3530,3530,3530,3530,0
|
|
20230706,173600,71304036585,3530,3530,3530,3530,0
|
|
20230706,173500,71304036585,3530,3530,3530,3530,0
|
|
20230706,173400,71304036585,3530,3530,3530,3530,195234
|
|
20230706,173300,71304036585,3530,3530,3530,3530,0
|
|
20230706,173200,71304036585,3530,3530,3530,3530,0
|
|
20230706,173100,71304036585,3530,3530,3530,3530,0
|
|
20230706,173000,71304036585,3530,3530,3530,3530,0
|
|
20230706,172900,71304036585,3530,3530,3530,3530,0
|
|
20230706,172800,71304036585,3530,3530,3530,3530,0
|
|
20230706,172700,71304036585,3530,3530,3530,3530,0
|
|
20230706,172600,71304036585,3530,3530,3530,3530,0
|
|
20230706,172500,71304036585,3530,3530,3530,3530,0
|
|
20230706,172400,71304036585,3530,3530,3530,3530,0
|
|
20230706,172300,71304036585,3530,3530,3530,3530,0
|
|
20230706,172200,71304036585,3530,3530,3530,3530,0
|
|
20230706,172100,71304036585,3530,3530,3530,3530,0
|
|
20230706,172000,71304036585,3530,3530,3530,3530,0
|
|
20230706,171900,71304036585,3530,3530,3530,3530,0
|
|
20230706,171800,71304036585,3530,3530,3530,3530,0
|
|
20230706,171700,71304036585,3530,3530,3530,3530,0
|
|
20230706,171600,71304036585,3530,3530,3530,3530,0
|
|
20230706,171500,71304036585,3530,3530,3530,3530,0
|
|
20230706,171400,71304036585,3530,3530,3530,3530,0
|
|
20230706,171300,71304036585,3530,3530,3530,3530,0
|
|
20230706,171200,71304036585,3530,3530,3530,3530,0
|
|
20230706,171100,71304036585,3530,3530,3530,3530,0
|
|
20230706,171000,71304036585,3530,3530,3530,3530,0
|
|
20230706,170900,71304036585,3530,3530,3530,3530,0
|
|
20230706,170800,71304036585,3530,3530,3530,3530,0
|
|
20230706,170700,71304036585,3530,3530,3530,3530,0
|
|
20230706,170600,71304036585,3530,3530,3530,3530,0
|
|
20230706,170500,71304036585,3530,3530,3530,3530,0
|
|
20230706,170400,71304036585,3530,3530,3530,3530,195234
|
|
20230706,170300,71304036585,3530,3530,3530,3530,0
|
|
20230706,170200,71304036585,3530,3530,3530,3530,0
|
|
20230706,170100,71304036585,3530,3530,3530,3530,0
|
|
20230706,170000,71304036585,3530,3530,3530,3530,0
|
|
20230706,165900,71304036585,3530,3530,3530,3530,0
|
|
20230706,165800,71304036585,3530,3530,3530,3530,0
|
|
20230706,165700,71304036585,3530,3530,3530,3530,0
|
|
20230706,165600,71304036585,3530,3530,3530,3530,0
|
|
20230706,165500,71304036585,3530,3530,3530,3530,0
|
|
20230706,165400,71304036585,3530,3530,3530,3530,0
|
|
20230706,165300,71304036585,3530,3530,3530,3530,0
|
|
20230706,165200,71304036585,3530,3530,3530,3530,0
|
|
20230706,165100,71304036585,3530,3530,3530,3530,0
|
|
20230706,165000,71304036585,3530,3530,3530,3530,0
|
|
20230706,164900,71304036585,3530,3530,3530,3530,0
|
|
20230706,164800,71304036585,3530,3530,3530,3530,0
|
|
20230706,164700,71304036585,3530,3530,3530,3530,0
|
|
20230706,164600,71304036585,3530,3530,3530,3530,0
|
|
20230706,164500,71304036585,3530,3530,3530,3530,0
|
|
20230706,164400,71304036585,3530,3530,3530,3530,0
|
|
20230706,164300,71304036585,3530,3530,3530,3530,0
|
|
20230706,164200,71304036585,3530,3530,3530,3530,0
|
|
20230706,164100,71304036585,3530,3530,3530,3530,0
|
|
20230706,164000,71304036585,3530,3530,3530,3530,0
|
|
20230706,163900,71304036585,3530,3530,3530,3530,0
|
|
20230706,163800,71304036585,3530,3530,3530,3530,0
|
|
20230706,163700,71304036585,3530,3530,3530,3530,0
|
|
20230706,163600,71304036585,3530,3530,3530,3530,0
|
|
20230706,163500,71304036585,3530,3530,3530,3530,0
|
|
20230706,163400,71304036585,3530,3530,3530,3530,195234
|
|
20230706,163300,71304036585,3530,3530,3530,3530,0
|
|
20230706,163200,71304036585,3530,3530,3530,3530,0
|
|
20230706,163100,71304036585,3530,3530,3530,3530,0
|
|
20230706,163000,71304036585,3530,3530,3530,3530,0
|
|
20230706,162900,71304036585,3530,3530,3530,3530,0
|
|
20230706,162800,71304036585,3530,3530,3530,3530,0
|
|
20230706,162700,71304036585,3530,3530,3530,3530,0
|
|
20230706,162600,71304036585,3530,3530,3530,3530,0
|
|
20230706,162500,71304036585,3530,3530,3530,3530,0
|
|
20230706,162400,71304036585,3530,3530,3530,3530,0
|
|
20230706,162300,71304036585,3530,3530,3530,3530,0
|
|
20230706,162200,71304036585,3530,3530,3530,3530,0
|
|
20230706,162100,71304036585,3530,3530,3530,3530,0
|
|
20230706,162000,71304036585,3530,3530,3530,3530,0
|
|
20230706,161900,71304036585,3530,3530,3530,3530,0
|
|
20230706,161800,71304036585,3530,3530,3530,3530,0
|
|
20230706,161700,71304036585,3530,3530,3530,3530,0
|
|
20230706,161600,71304036585,3530,3530,3530,3530,0
|
|
20230706,161500,71304036585,3530,3530,3530,3530,0
|
|
20230706,161400,71304036585,3530,3530,3530,3530,0
|
|
20230706,161300,71304036585,3530,3530,3530,3530,0
|
|
20230706,161200,71304036585,3530,3530,3530,3530,0
|
|
20230706,161100,71304036585,3530,3530,3530,3530,0
|
|
20230706,161000,71304036585,3530,3530,3530,3530,0
|
|
20230706,160900,71304036585,3530,3530,3530,3530,0
|
|
20230706,160800,71304036585,3530,3530,3530,3530,0
|
|
20230706,160700,71304036585,3530,3530,3530,3530,0
|
|
20230706,160600,71304036585,3530,3530,3530,3530,0
|
|
20230706,160500,71304036585,3530,3530,3530,3530,0
|
|
20230706,160400,71304036585,3530,3530,3530,3530,195234
|
|
20230706,160300,71304036585,3530,3530,3530,3530,0
|
|
20230706,160200,71304036585,3530,3530,3530,3530,0
|
|
20230706,160100,71304036585,3530,3530,3530,3530,0
|
|
20230706,160000,71304036585,3530,3530,3530,3530,0
|
|
20230706,155900,71304036585,3530,3530,3530,3530,0
|
|
20230706,155800,71304036585,3530,3530,3530,3530,0
|
|
20230706,155700,71304036585,3530,3530,3530,3530,0
|
|
20230706,155600,71304036585,3530,3530,3530,3530,0
|
|
20230706,155500,71304036585,3530,3530,3530,3530,0
|
|
20230706,155400,71304036585,3530,3530,3530,3530,0
|
|
20230706,155300,71304036585,3530,3530,3530,3530,0
|
|
20230706,155200,71304036585,3530,3530,3530,3530,0
|
|
20230706,155100,71304036585,3530,3530,3530,3530,0
|
|
20230706,155000,71304036585,3530,3530,3530,3530,0
|
|
20230706,154900,71304036585,3530,3530,3530,3530,0
|
|
20230706,154800,71304036585,3530,3530,3530,3530,0
|
|
20230706,154700,71304036585,3530,3530,3530,3530,0
|
|
20230706,154600,71304036585,3530,3530,3530,3530,0
|
|
20230706,154500,71304036585,3530,3530,3530,3530,0
|
|
20230706,154400,71304036585,3530,3530,3530,3530,0
|
|
20230706,154300,71304036585,3530,3530,3530,3530,0
|
|
20230706,154200,71304036585,3530,3530,3530,3530,0
|
|
20230706,154100,71304036585,3530,3530,3530,3530,0
|
|
20230706,154000,71304036585,3530,3530,3530,3530,0
|
|
20230706,153900,71304036585,3530,3530,3530,3530,0
|
|
20230706,153800,71304036585,3530,3530,3530,3530,0
|
|
20230706,153700,71304036585,3530,3530,3530,3530,0
|
|
20230706,153600,71304036585,3530,3530,3530,3530,0
|
|
20230706,153500,71304036585,3530,3530,3530,3530,0
|
|
20230706,153400,71304036585,3530,3530,3530,3530,195234
|
|
20230706,153300,71304036585,3530,3530,3530,3530,0
|
|
20230706,153200,71304036585,3530,3530,3530,3530,0
|
|
20230706,153100,71304036585,3530,3530,3530,3530,0
|
|
20230706,153000,71304036585,3530,3530,3530,3530,195234
|
|
20230706,152900,70614860565,3540,3540,3540,3540,0
|
|
20230706,152800,70614860565,3540,3540,3540,3540,0
|
|
20230706,152700,70614860565,3540,3540,3540,3540,0
|
|
20230706,152600,70614860565,3540,3540,3540,3540,0
|
|
20230706,152500,70614860565,3540,3540,3540,3540,0
|
|
20230706,152400,70614860565,3540,3540,3540,3540,0
|
|
20230706,152300,70614860565,3540,3540,3540,3540,0
|
|
20230706,152200,70614860565,3540,3540,3540,3540,0
|
|
20230706,152100,70614860565,3540,3540,3540,3540,0
|
|
20230706,152000,70614860565,3540,3540,3540,3540,0
|
|
20230706,151900,70614860565,3540,3540,3545,3530,154306
|
|
20230706,151800,70068844180,3540,3530,3540,3525,142299
|
|
20230706,151700,69566269775,3530,3525,3535,3520,86815
|
|
20230706,151600,69259961000,3530,3530,3535,3525,56937
|
|
20230706,151500,69058981300,3535,3540,3540,3525,67830
|
|
20230706,151400,68819282305,3535,3545,3545,3535,54794
|
|
20230706,151300,68625301390,3545,3535,3545,3530,81133
|
|
20230706,151200,68338242595,3535,3555,3555,3535,117719
|
|
20230706,151100,67920601855,3555,3550,3560,3545,233711
|
|
20230706,151000,67090141660,3555,3545,3560,3540,283099
|
|
20230706,150900,66084467760,3545,3530,3550,3520,291090
|
|
20230706,150800,65054213705,3525,3515,3530,3515,140088
|
|
20230706,150700,64560990710,3515,3515,3520,3510,54118
|
|
20230706,150600,64370897230,3515,3525,3525,3510,78708
|
|
20230706,150500,64093834615,3525,3485,3525,3485,203017
|
|
20230706,150400,63380363250,3495,3475,3495,3475,59658
|
|
20230706,150300,63172608060,3475,3475,3480,3470,27507
|
|
20230706,150200,63076996420,3475,3480,3480,3475,30354
|
|
20230706,150100,62971471795,3480,3485,3485,3475,23623
|
|
20230706,150000,62889240685,3480,3475,3490,3465,28339
|
|
20230706,145900,62790714305,3475,3490,3490,3470,34341
|
|
20230706,145800,62671124550,3485,3495,3495,3485,15795
|
|
20230706,145700,62615991325,3490,3495,3495,3485,34882
|
|
20230706,145600,62494223995,3490,3495,3500,3490,48619
|
|
20230706,145500,62324294025,3495,3500,3500,3490,17319
|
|
20230706,145400,62263776180,3500,3500,3500,3490,33067
|
|
20230706,145300,62148141670,3495,3480,3515,3480,59031
|
|
20230706,145200,61941502535,3480,3480,3485,3470,51805
|
|
20230706,145100,61761433955,3480,3490,3490,3475,21793
|
|
20230706,145000,61685540005,3475,3475,3500,3465,53042
|
|
20230706,144900,61501166365,3475,3465,3480,3460,51566
|
|
20230706,144800,61322326105,3460,3460,3460,3440,120403
|
|
20230706,144700,60907043715,3460,3470,3470,3450,105456
|
|
20230706,144600,60542445215,3475,3485,3490,3455,119987
|
|
20230706,144500,60126500960,3485,3485,3495,3475,65561
|
|
20230706,144400,59897999960,3485,3505,3510,3475,178819
|
|
20230706,144300,59274083035,3510,3510,3515,3505,25999
|
|
20230706,144200,59182904695,3515,3515,3515,3510,11757
|
|
20230706,144100,59141629520,3510,3510,3515,3510,8783
|
|
20230706,144000,59110783660,3510,3520,3520,3510,7544
|
|
20230706,143900,59084267310,3515,3510,3515,3510,10114
|
|
20230706,143800,59048726850,3510,3515,3515,3510,7638
|
|
20230706,143700,59021880610,3520,3515,3520,3510,15841
|
|
20230706,143600,58966197235,3510,3505,3515,3505,5045
|
|
20230706,143500,58948482370,3510,3510,3515,3505,27657
|
|
20230706,143400,58851449215,3510,3510,3515,3510,1580
|
|
20230706,143300,58845901695,3510,3515,3515,3510,9305
|
|
20230706,143200,58813216975,3510,3510,3510,3505,23759
|
|
20230706,143100,58729829855,3510,3500,3510,3500,41704
|
|
20230706,143000,58583741060,3500,3505,3505,3500,15455
|
|
20230706,142900,58529642455,3505,3505,3510,3500,49635
|
|
20230706,142800,58355750750,3510,3510,3510,3505,5077
|
|
20230706,142700,58337941880,3510,3520,3520,3510,14369
|
|
20230706,142600,58287492155,3520,3515,3520,3510,34997
|
|
20230706,142500,58164600490,3515,3515,3520,3515,5539
|
|
20230706,142400,58145129815,3515,3510,3515,3510,6050
|
|
20230706,142300,58123876375,3510,3520,3520,3510,19947
|
|
20230706,142200,58053818410,3520,3520,3520,3515,9556
|
|
20230706,142100,58020188260,3520,3520,3520,3510,13921
|
|
20230706,142000,57971207235,3515,3510,3515,3505,40500
|
|
20230706,141900,57828976145,3510,3510,3515,3510,5367
|
|
20230706,141800,57810137930,3510,3515,3515,3510,19991
|
|
20230706,141700,57739957540,3515,3515,3515,3510,12154
|
|
20230706,141600,57697295085,3510,3515,3515,3510,26511
|
|
20230706,141500,57604200840,3515,3515,3520,3515,11102
|
|
20230706,141400,57565148460,3520,3520,3520,3515,5473
|
|
20230706,141300,57545884530,3520,3520,3520,3510,37819
|
|
20230706,141200,57412859730,3515,3520,3520,3515,6686
|
|
20230706,141100,57389351065,3520,3515,3520,3515,19355
|
|
20230706,141000,57321301195,3520,3520,3520,3515,8559
|
|
20230706,140900,57291181800,3520,3515,3525,3515,13233
|
|
20230706,140800,57244602195,3515,3515,3520,3515,8600
|
|
20230706,140700,57214368370,3520,3515,3520,3515,4911
|
|
20230706,140600,57197093980,3515,3520,3520,3515,7871
|
|
20230706,140500,57169416615,3520,3520,3530,3515,3463
|
|
20230706,140400,57157213185,3530,3530,3530,3520,13165
|
|
20230706,140300,57110799280,3530,3525,3535,3520,20003
|
|
20230706,140200,57040200135,3525,3510,3535,3510,55573
|
|
20230706,140100,56844285545,3515,3525,3525,3505,63617
|
|
20230706,140000,56620873980,3520,3520,3525,3520,9359
|
|
20230706,135900,56587930215,3520,3520,3525,3520,10003
|
|
20230706,135800,56552716680,3520,3530,3530,3520,22602
|
|
20230706,135700,56473068500,3525,3510,3530,3505,52920
|
|
20230706,135600,56286910430,3510,3520,3520,3510,43147
|
|
20230706,135500,56135339440,3515,3520,3525,3515,8462
|
|
20230706,135400,56105577320,3520,3520,3525,3515,23826
|
|
20230706,135300,56021765910,3520,3525,3525,3520,11929
|
|
20230706,135200,55979758560,3525,3520,3525,3520,35092
|
|
20230706,135100,55856127855,3525,3520,3530,3520,27909
|
|
20230706,135000,55757783840,3525,3520,3525,3515,22208
|
|
20230706,134900,55679603805,3520,3510,3525,3505,79240
|
|
20230706,134800,55401027850,3515,3520,3525,3510,69341
|
|
20230706,134700,55156955385,3520,3530,3545,3520,153675
|
|
20230706,134600,54613653825,3540,3555,3560,3530,188121
|
|
20230706,134500,53946295335,3555,3530,3555,3530,183158
|
|
20230706,134400,53296916050,3535,3515,3540,3510,145805
|
|
20230706,134300,52783025430,3510,3505,3515,3505,26601
|
|
20230706,134200,52689682240,3510,3485,3510,3485,69016
|
|
20230706,134100,52448326890,3485,3485,3490,3480,13329
|
|
20230706,134000,52401876830,3485,3485,3490,3485,6759
|
|
20230706,133900,52378318530,3490,3470,3490,3470,26969
|
|
20230706,133800,52284450455,3470,3470,3475,3470,4239
|
|
20230706,133700,52269735685,3475,3470,3480,3470,28586
|
|
20230706,133600,52170453350,3475,3480,3480,3470,16336
|
|
20230706,133500,52113679590,3475,3475,3480,3475,20725
|
|
20230706,133400,52041633145,3475,3460,3475,3460,27816
|
|
20230706,133300,51945165995,3460,3450,3465,3450,40245
|
|
20230706,133200,51806070945,3450,3455,3455,3445,155274
|
|
20230706,133100,51270423655,3455,3455,3470,3450,73573
|
|
20230706,133000,51016091905,3460,3475,3480,3460,85777
|
|
20230706,132900,50718854205,3475,3485,3485,3475,21615
|
|
20230706,132800,50643628675,3485,3485,3485,3480,7407
|
|
20230706,132700,50617818580,3485,3480,3490,3480,5795
|
|
20230706,132600,50597634230,3480,3485,3490,3480,9974
|
|
20230706,132500,50562887680,3485,3485,3490,3480,10595
|
|
20230706,132400,50525976185,3485,3485,3490,3480,4829
|
|
20230706,132300,50509157625,3485,3485,3490,3480,5418
|
|
20230706,132200,50490273930,3490,3485,3490,3480,16471
|
|
20230706,132100,50432892740,3485,3480,3485,3475,52467
|
|
20230706,132000,50250263530,3485,3480,3495,3475,36743
|
|
20230706,131900,50122339465,3480,3480,3485,3475,11085
|
|
20230706,131800,50083774970,3480,3465,3480,3465,12199
|
|
20230706,131700,50041447485,3465,3465,3470,3460,12913
|
|
20230706,131600,49996713435,3465,3470,3470,3460,20233
|
|
20230706,131500,49926609565,3465,3465,3470,3460,27650
|
|
20230706,131400,49830838325,3465,3460,3465,3460,12096
|
|
20230706,131300,49788942555,3460,3465,3470,3460,82197
|
|
20230706,131200,49504240630,3465,3485,3485,3465,55405
|
|
20230706,131100,49311876060,3480,3485,3485,3480,55863
|
|
20230706,131000,49117460920,3480,3490,3490,3480,20018
|
|
20230706,130900,49047697320,3490,3490,3490,3485,27949
|
|
20230706,130800,48950269130,3490,3495,3495,3485,40893
|
|
20230706,130700,48807530000,3495,3495,3495,3490,9645
|
|
20230706,130600,48773849995,3495,3495,3495,3490,4117
|
|
20230706,130500,48759468730,3495,3495,3495,3490,3247
|
|
20230706,130400,48748121245,3495,3490,3495,3485,9206
|
|
20230706,130300,48716007020,3490,3480,3490,3480,24818
|
|
20230706,130200,48629489155,3485,3480,3485,3480,48676
|
|
20230706,130100,48460059370,3485,3480,3485,3480,41023
|
|
20230706,130000,48317287220,3485,3485,3490,3480,52603
|
|
20230706,125900,48133960795,3490,3490,3495,3485,36269
|
|
20230706,125800,48007421980,3490,3500,3500,3490,55874
|
|
20230706,125700,47812271730,3495,3495,3500,3490,73659
|
|
20230706,125600,47554854775,3495,3500,3500,3495,23856
|
|
20230706,125500,47471444425,3500,3500,3505,3500,43479
|
|
20230706,125400,47319263685,3500,3510,3510,3500,10917
|
|
20230706,125300,47280999845,3505,3505,3510,3505,4974
|
|
20230706,125200,47263563345,3505,3505,3505,3500,13432
|
|
20230706,125100,47216489505,3505,3505,3510,3505,10645
|
|
20230706,125000,47179170055,3510,3510,3510,3505,7830
|
|
20230706,124900,47151725625,3505,3505,3510,3500,16775
|
|
20230706,124800,47092929050,3505,3505,3510,3505,15291
|
|
20230706,124700,47039332335,3510,3505,3510,3505,6531
|
|
20230706,124600,47016438125,3505,3510,3515,3505,35568
|
|
20230706,124500,46891598145,3515,3515,3515,3510,5303
|
|
20230706,124400,46872969400,3515,3510,3515,3510,8058
|
|
20230706,124300,46844651815,3515,3515,3515,3510,1883
|
|
20230706,124200,46838034105,3515,3515,3515,3510,10214
|
|
20230706,124100,46802156090,3515,3515,3515,3510,2541
|
|
20230706,124000,46793229540,3515,3515,3520,3510,16384
|
|
20230706,123900,46735585980,3515,3520,3520,3515,8179
|
|
20230706,123800,46706815255,3520,3520,3520,3515,8364
|
|
20230706,123700,46677402525,3515,3525,3525,3515,9057
|
|
20230706,123600,46645516980,3525,3520,3525,3515,31950
|
|
20230706,123500,46532997285,3515,3515,3520,3515,26982
|
|
20230706,123400,46438071765,3520,3510,3520,3510,9212
|
|
20230706,123300,46405695670,3510,3510,3515,3510,26113
|
|
20230706,123200,46313939820,3515,3510,3515,3510,4010
|
|
20230706,123100,46299864645,3510,3510,3510,3505,21786
|
|
20230706,123000,46223405720,3510,3505,3510,3500,10256
|
|
20230706,122900,46187426230,3505,3500,3510,3500,13892
|
|
20230706,122800,46138788135,3500,3495,3500,3495,9519
|
|
20230706,122700,46105479910,3495,3510,3510,3495,61695
|
|
20230706,122600,45889488500,3505,3505,3510,3505,19393
|
|
20230706,122500,45821507370,3505,3505,3510,3505,9411
|
|
20230706,122400,45788493600,3505,3505,3505,3500,8450
|
|
20230706,122300,45758879430,3505,3505,3505,3500,6291
|
|
20230706,122200,45736855810,3505,3505,3510,3500,125604
|
|
20230706,122100,45296821520,3510,3510,3510,3505,3120
|
|
20230706,122000,45285871115,3515,3510,3515,3510,3722
|
|
20230706,121900,45272797480,3515,3510,3515,3510,4822
|
|
20230706,121800,45255865740,3510,3510,3515,3510,7283
|
|
20230706,121700,45230302345,3510,3510,3515,3510,8128
|
|
20230706,121600,45201762340,3510,3505,3515,3505,11705
|
|
20230706,121500,45160702005,3510,3515,3515,3505,18699
|
|
20230706,121400,45095071785,3515,3515,3515,3510,37583
|
|
20230706,121300,44963085355,3515,3520,3520,3510,6142
|
|
20230706,121200,44941497905,3520,3520,3520,3515,8679
|
|
20230706,121100,44910988290,3520,3515,3520,3515,11432
|
|
20230706,121000,44870804270,3515,3520,3520,3515,9310
|
|
20230706,120900,44838079505,3520,3530,3530,3520,18355
|
|
20230706,120800,44773425715,3530,3525,3530,3525,3076
|
|
20230706,120700,44762580495,3525,3530,3530,3520,6485
|
|
20230706,120600,44739709165,3530,3540,3540,3530,48877
|
|
20230706,120500,44567130595,3535,3530,3540,3530,93441
|
|
20230706,120400,44236832450,3525,3525,3530,3520,36823
|
|
20230706,120300,44107008810,3530,3515,3530,3510,28819
|
|
20230706,120200,44005538915,3515,3510,3515,3505,5806
|
|
20230706,120100,43985158425,3510,3510,3510,3505,3686
|
|
20230706,120000,43972232370,3510,3510,3510,3505,10156
|
|
20230706,115900,43936621045,3505,3510,3510,3505,3454
|
|
20230706,115800,43924506885,3510,3510,3515,3505,5478
|
|
20230706,115700,43905280330,3510,3515,3515,3510,8365
|
|
20230706,115600,43875907725,3515,3515,3515,3510,10254
|
|
20230706,115500,43839915450,3515,3515,3515,3510,5690
|
|
20230706,115400,43819933960,3510,3515,3515,3510,4514
|
|
20230706,115300,43804077315,3515,3515,3520,3510,14655
|
|
20230706,115200,43752572895,3515,3515,3520,3515,4098
|
|
20230706,115100,43738168420,3515,3515,3520,3515,9271
|
|
20230706,115000,43705575725,3520,3520,3520,3515,3483
|
|
20230706,114900,43693331075,3520,3515,3520,3515,2856
|
|
20230706,114800,43683287015,3515,3510,3515,3510,5053
|
|
20230706,114700,43665528690,3515,3510,3515,3510,9264
|
|
20230706,114600,43633011165,3510,3520,3520,3510,4437
|
|
20230706,114500,43617435435,3515,3520,3520,3515,8758
|
|
20230706,114400,43586642730,3520,3520,3525,3515,11482
|
|
20230706,114300,43546232855,3520,3515,3520,3510,13558
|
|
20230706,114200,43498538325,3510,3510,3515,3510,5566
|
|
20230706,114100,43478978855,3510,3505,3510,3500,12706
|
|
20230706,114000,43434400605,3505,3505,3510,3500,31301
|
|
20230706,113900,43324727985,3505,3500,3510,3500,20424
|
|
20230706,113800,43253139040,3505,3505,3505,3500,19951
|
|
20230706,113700,43183298745,3505,3505,3505,3500,14597
|
|
20230706,113600,43132202660,3505,3510,3510,3500,22714
|
|
20230706,113500,43052612640,3510,3505,3510,3500,24441
|
|
20230706,113400,42966964685,3505,3510,3515,3500,42389
|
|
20230706,113300,42818323065,3515,3515,3520,3510,8649
|
|
20230706,113200,42787938545,3510,3520,3520,3510,28385
|
|
20230706,113100,42688299265,3515,3520,3520,3510,28705
|
|
20230706,113000,42587408300,3520,3515,3520,3515,8761
|
|
20230706,112900,42556601090,3515,3520,3525,3515,22104
|
|
20230706,112800,42478862775,3515,3515,3520,3515,6548
|
|
20230706,112700,42455827345,3520,3520,3525,3515,11119
|
|
20230706,112600,42416699660,3520,3525,3525,3520,6950
|
|
20230706,112500,42392232980,3520,3525,3525,3520,6969
|
|
20230706,112400,42367688180,3530,3525,3530,3525,10370
|
|
20230706,112300,42331124025,3525,3525,3530,3515,10900
|
|
20230706,112200,42292708265,3520,3525,3525,3520,12245
|
|
20230706,112100,42249603235,3520,3520,3520,3515,34532
|
|
20230706,112000,42128073730,3520,3525,3525,3520,13630
|
|
20230706,111900,42080083625,3525,3525,3525,3520,29900
|
|
20230706,111800,41974698370,3530,3540,3540,3525,10771
|
|
20230706,111700,41936691520,3530,3535,3535,3530,15354
|
|
20230706,111600,41882426870,3535,3535,3540,3525,33291
|
|
20230706,111500,41764679300,3530,3530,3535,3525,18887
|
|
20230706,111400,41698005920,3525,3525,3530,3520,12233
|
|
20230706,111300,41654889700,3530,3525,3530,3520,9442
|
|
20230706,111200,41621605180,3520,3520,3525,3520,4041
|
|
20230706,111100,41607378055,3520,3520,3525,3520,10442
|
|
20230706,111000,41570621200,3520,3520,3525,3520,11042
|
|
20230706,110900,41531747320,3520,3515,3525,3515,18746
|
|
20230706,110800,41465780840,3515,3520,3525,3515,7883
|
|
20230706,110700,41438038640,3520,3525,3525,3515,12151
|
|
20230706,110600,41395267005,3525,3515,3525,3515,18707
|
|
20230706,110500,41329422660,3515,3520,3525,3515,28499
|
|
20230706,110400,41229121355,3525,3520,3525,3520,25059
|
|
20230706,110300,41140862530,3520,3520,3530,3520,15307
|
|
20230706,110200,41086904815,3520,3520,3530,3520,7757
|
|
20230706,110100,41059585635,3520,3525,3530,3520,34816
|
|
20230706,110000,40936916555,3530,3530,3535,3525,30867
|
|
20230706,105900,40828079780,3535,3530,3535,3530,22785
|
|
20230706,105800,40747573495,3535,3540,3540,3530,40622
|
|
20230706,105700,40603921415,3540,3555,3555,3530,46694
|
|
20230706,105600,40438381280,3550,3525,3560,3525,247679
|
|
20230706,105500,39559248660,3525,3520,3540,3515,102661
|
|
20230706,105400,39197350860,3520,3515,3520,3515,22628
|
|
20230706,105300,39117807260,3515,3515,3520,3515,8797
|
|
20230706,105200,39086873995,3515,3520,3520,3515,8462
|
|
20230706,105100,39057106725,3520,3515,3520,3515,8629
|
|
20230706,105000,39026762960,3515,3520,3520,3510,14374
|
|
20230706,104900,38976241315,3520,3520,3520,3510,23869
|
|
20230706,104800,38892337115,3520,3520,3525,3515,12098
|
|
20230706,104700,38849777015,3520,3525,3525,3520,7969
|
|
20230706,104600,38821710720,3530,3530,3530,3525,13060
|
|
20230706,104500,38775642110,3530,3535,3535,3525,25476
|
|
20230706,104400,38685698450,3535,3535,3540,3535,24793
|
|
20230706,104300,38598019675,3540,3510,3540,3510,55777
|
|
20230706,104200,38401278615,3510,3515,3515,3510,8570
|
|
20230706,104100,38371179400,3515,3515,3520,3515,11926
|
|
20230706,104000,38329238585,3515,3510,3520,3510,14063
|
|
20230706,103900,38279813690,3510,3510,3515,3510,4711
|
|
20230706,103800,38263273900,3515,3515,3515,3510,12706
|
|
20230706,103700,38218624290,3515,3515,3515,3510,9784
|
|
20230706,103600,38184264670,3515,3510,3515,3510,16348
|
|
20230706,103500,38126823505,3510,3515,3515,3510,8181
|
|
20230706,103400,38098101210,3515,3520,3525,3515,20363
|
|
20230706,103300,38026457060,3525,3525,3525,3520,13074
|
|
20230706,103200,37980382855,3525,3520,3525,3520,15853
|
|
20230706,103100,37924567490,3520,3515,3525,3515,14341
|
|
20230706,103000,37874093805,3515,3510,3520,3510,17005
|
|
20230706,102900,37814307065,3510,3515,3515,3510,15371
|
|
20230706,102800,37760353615,3515,3525,3525,3510,28353
|
|
20230706,102700,37660607105,3525,3525,3530,3520,12321
|
|
20230706,102600,37617166490,3530,3520,3530,3520,16268
|
|
20230706,102500,37559821455,3520,3525,3525,3520,19939
|
|
20230706,102400,37489570320,3525,3525,3525,3515,40837
|
|
20230706,102300,37345789375,3525,3515,3530,3510,82379
|
|
20230706,102200,37055621355,3510,3490,3515,3490,65568
|
|
20230706,102100,36826007930,3495,3495,3500,3485,34839
|
|
20230706,102000,36704392920,3490,3500,3500,3490,28730
|
|
20230706,101900,36604007150,3490,3485,3500,3485,19697
|
|
20230706,101800,36535216810,3485,3490,3495,3485,38062
|
|
20230706,101700,36402369765,3490,3500,3500,3485,60662
|
|
20230706,101600,36190450940,3500,3500,3500,3495,23093
|
|
20230706,101500,36109681965,3500,3505,3505,3495,22982
|
|
20230706,101400,36029294180,3500,3500,3505,3500,30425
|
|
20230706,101300,35922798910,3500,3500,3505,3500,17727
|
|
20230706,101200,35860740535,3505,3500,3505,3495,39570
|
|
20230706,101100,35722193220,3500,3505,3505,3500,33349
|
|
20230706,101000,35605461015,3505,3500,3510,3495,41565
|
|
20230706,100900,35459867585,3500,3505,3505,3495,36449
|
|
20230706,100800,35332252745,3500,3500,3505,3495,19917
|
|
20230706,100700,35262534355,3495,3495,3500,3490,23159
|
|
20230706,100600,35181604280,3495,3500,3505,3490,43686
|
|
20230706,100500,35028875210,3495,3490,3495,3485,51638
|
|
20230706,100400,34848762765,3485,3485,3490,3480,58240
|
|
20230706,100300,34645776015,3490,3495,3500,3480,137740
|
|
20230706,100200,34165511085,3495,3505,3510,3495,193409
|
|
20230706,100100,33488422010,3505,3520,3520,3505,146518
|
|
20230706,100000,32974183135,3520,3540,3540,3515,91996
|
|
20230706,095900,32650195150,3535,3520,3535,3520,53796
|
|
20230706,095800,32460367800,3520,3515,3520,3515,42427
|
|
20230706,095700,32311155245,3520,3525,3530,3515,60528
|
|
20230706,095600,32097996920,3530,3525,3530,3520,25006
|
|
20230706,095500,32009845575,3525,3525,3530,3525,54943
|
|
20230706,095400,31816111730,3525,3525,3530,3525,18486
|
|
20230706,095300,31750945130,3530,3530,3535,3525,35338
|
|
20230706,095200,31626207060,3530,3535,3540,3530,12459
|
|
20230706,095100,31582200150,3535,3540,3545,3535,33266
|
|
20230706,095000,31464497615,3540,3540,3545,3535,22349
|
|
20230706,094900,31385383735,3540,3540,3545,3540,15014
|
|
20230706,094800,31332224795,3540,3550,3550,3535,25737
|
|
20230706,094700,31241060805,3545,3545,3550,3545,29681
|
|
20230706,094600,31135741095,3545,3540,3550,3535,106434
|
|
20230706,094500,30758607165,3540,3520,3545,3515,84951
|
|
20230706,094400,30458559400,3515,3520,3530,3515,82189
|
|
20230706,094300,30169311035,3525,3525,3530,3515,79490
|
|
20230706,094200,29889458275,3530,3535,3535,3520,63580
|
|
20230706,094100,29665294420,3535,3540,3540,3535,42488
|
|
20230706,094000,29515067490,3540,3540,3545,3535,59460
|
|
20230706,093900,29304627160,3540,3550,3550,3535,34366
|
|
20230706,093800,29182840400,3550,3550,3555,3540,31871
|
|
20230706,093700,29069823140,3550,3555,3560,3550,33461
|
|
20230706,093600,28950892810,3555,3535,3555,3535,67165
|
|
20230706,093500,28712762620,3540,3530,3545,3525,41269
|
|
20230706,093400,28567053820,3530,3540,3550,3530,50014
|
|
20230706,093300,28390186230,3545,3555,3555,3540,64973
|
|
20230706,093200,28159611860,3555,3550,3565,3545,108834
|
|
20230706,093100,27772653880,3555,3525,3555,3525,74762
|
|
20230706,093000,27507991780,3530,3530,3535,3515,139790
|
|
20230706,092900,27015371465,3530,3540,3545,3525,125497
|
|
20230706,092800,26572151315,3545,3540,3545,3535,69106
|
|
20230706,092700,26327530225,3540,3535,3540,3530,81000
|
|
20230706,092600,26041034005,3530,3520,3535,3515,114381
|
|
20230706,092500,25637904625,3525,3515,3525,3505,202907
|
|
20230706,092400,24924455700,3510,3545,3550,3510,263978
|
|
20230706,092300,23994259545,3550,3565,3570,3540,193014
|
|
20230706,092200,23308023755,3560,3565,3580,3560,177835
|
|
20230706,092100,22673336060,3560,3565,3575,3550,250619
|
|
20230706,092000,21780565790,3570,3595,3600,3565,243182
|
|
20230706,091900,20909373245,3595,3595,3615,3585,565310
|
|
20230706,091800,18871470865,3600,3590,3600,3570,611195
|
|
20230706,091700,16677201145,3590,3550,3590,3545,374532
|
|
20230706,091600,15340272920,3545,3575,3590,3545,668109
|
|
20230706,091500,12955616305,3575,3520,3580,3515,506439
|
|
20230706,091400,11156179990,3530,3495,3530,3495,391096
|
|
20230706,091300,9782474120,3495,3470,3495,3465,77746
|
|
20230706,091200,9511949620,3465,3480,3485,3455,76060
|
|
20230706,091100,9248427985,3480,3415,3485,3410,238049
|
|
20230706,091000,8429479670,3420,3415,3425,3395,179054
|
|
20230706,090900,7819592375,3415,3430,3430,3415,77599
|
|
20230706,090800,7554105250,3425,3430,3435,3420,70041
|
|
20230706,090700,7314087300,3435,3415,3445,3415,125199
|
|
20230706,090600,6884412735,3415,3415,3420,3380,526394
|
|
20230706,090500,5094846875,3410,3435,3435,3410,240400
|
|
20230706,090400,4272336945,3435,3440,3450,3430,215101
|
|
20230706,090300,3532748210,3440,3430,3445,3430,191235
|
|
20230706,090200,2875707965,3430,3445,3460,3430,214517
|
|
20230706,090100,2137268400,3445,3450,3475,3435,195491
|
|
20230706,090000,1462484975,3440,3500,3505,3430,347048
|