576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,183300,450099790855,4730,4730,4730,4730,848384
|
|
20230711,183200,450099790855,4730,4730,4730,4730,0
|
|
20230711,183100,450099790855,4730,4730,4730,4730,0
|
|
20230711,183000,450099790855,4730,4730,4730,4730,0
|
|
20230711,182900,450099790855,4730,4730,4730,4730,0
|
|
20230711,182800,450099790855,4730,4730,4730,4730,0
|
|
20230711,182700,450099790855,4730,4730,4730,4730,0
|
|
20230711,182600,450099790855,4730,4730,4730,4730,0
|
|
20230711,182500,450099790855,4730,4730,4730,4730,0
|
|
20230711,182400,450099790855,4730,4730,4730,4730,0
|
|
20230711,182300,450099790855,4730,4730,4730,4730,0
|
|
20230711,182200,450099790855,4730,4730,4730,4730,0
|
|
20230711,182100,450099790855,4730,4730,4730,4730,0
|
|
20230711,182000,450099790855,4730,4730,4730,4730,0
|
|
20230711,181900,450099790855,4730,4730,4730,4730,0
|
|
20230711,181800,450099790855,4730,4730,4730,4730,0
|
|
20230711,181700,450099790855,4730,4730,4730,4730,0
|
|
20230711,181600,450099790855,4730,4730,4730,4730,0
|
|
20230711,181500,450099790855,4730,4730,4730,4730,0
|
|
20230711,181400,450099790855,4730,4730,4730,4730,0
|
|
20230711,181300,450099790855,4730,4730,4730,4730,0
|
|
20230711,181200,450099790855,4730,4730,4730,4730,0
|
|
20230711,181100,450099790855,4730,4730,4730,4730,0
|
|
20230711,181000,450099790855,4730,4730,4730,4730,0
|
|
20230711,180900,450099790855,4730,4730,4730,4730,0
|
|
20230711,180800,450099790855,4730,4730,4730,4730,0
|
|
20230711,180700,450099790855,4730,4730,4730,4730,0
|
|
20230711,180600,450099790855,4730,4730,4730,4730,0
|
|
20230711,180500,450099790855,4730,4730,4730,4730,0
|
|
20230711,180400,450099790855,4730,4730,4730,4730,0
|
|
20230711,180300,450099790855,4730,4730,4730,4730,848384
|
|
20230711,180200,450099790855,4730,4730,4730,4730,0
|
|
20230711,180100,450099790855,4730,4730,4730,4730,0
|
|
20230711,180000,450099790855,4730,4730,4730,4730,0
|
|
20230711,175900,450099790855,4730,4730,4730,4730,0
|
|
20230711,175800,450099790855,4730,4730,4730,4730,0
|
|
20230711,175700,450099790855,4730,4730,4730,4730,0
|
|
20230711,175600,450099790855,4730,4730,4730,4730,0
|
|
20230711,175500,450099790855,4730,4730,4730,4730,0
|
|
20230711,175400,450099790855,4730,4730,4730,4730,0
|
|
20230711,175300,450099790855,4730,4730,4730,4730,0
|
|
20230711,175200,450099790855,4730,4730,4730,4730,0
|
|
20230711,175100,450099790855,4730,4730,4730,4730,0
|
|
20230711,175000,450099790855,4730,4730,4730,4730,0
|
|
20230711,174900,450099790855,4730,4730,4730,4730,0
|
|
20230711,174800,450099790855,4730,4730,4730,4730,0
|
|
20230711,174700,450099790855,4730,4730,4730,4730,0
|
|
20230711,174600,450099790855,4730,4730,4730,4730,0
|
|
20230711,174500,450099790855,4730,4730,4730,4730,0
|
|
20230711,174400,450099790855,4730,4730,4730,4730,0
|
|
20230711,174300,450099790855,4730,4730,4730,4730,0
|
|
20230711,174200,450099790855,4730,4730,4730,4730,0
|
|
20230711,174100,450099790855,4730,4730,4730,4730,0
|
|
20230711,174000,450099790855,4730,4730,4730,4730,0
|
|
20230711,173900,450099790855,4730,4730,4730,4730,0
|
|
20230711,173800,450099790855,4730,4730,4730,4730,0
|
|
20230711,173700,450099790855,4730,4730,4730,4730,0
|
|
20230711,173600,450099790855,4730,4730,4730,4730,0
|
|
20230711,173500,450099790855,4730,4730,4730,4730,0
|
|
20230711,173400,450099790855,4730,4730,4730,4730,0
|
|
20230711,173300,450099790855,4730,4730,4730,4730,848384
|
|
20230711,173200,450099790855,4730,4730,4730,4730,0
|
|
20230711,173100,450099790855,4730,4730,4730,4730,0
|
|
20230711,173000,450099790855,4730,4730,4730,4730,0
|
|
20230711,172900,450099790855,4730,4730,4730,4730,0
|
|
20230711,172800,450099790855,4730,4730,4730,4730,0
|
|
20230711,172700,450099790855,4730,4730,4730,4730,0
|
|
20230711,172600,450099790855,4730,4730,4730,4730,0
|
|
20230711,172500,450099790855,4730,4730,4730,4730,0
|
|
20230711,172400,450099790855,4730,4730,4730,4730,0
|
|
20230711,172300,450099790855,4730,4730,4730,4730,0
|
|
20230711,172200,450099790855,4730,4730,4730,4730,0
|
|
20230711,172100,450099790855,4730,4730,4730,4730,0
|
|
20230711,172000,450099790855,4730,4730,4730,4730,0
|
|
20230711,171900,450099790855,4730,4730,4730,4730,0
|
|
20230711,171800,450099790855,4730,4730,4730,4730,0
|
|
20230711,171700,450099790855,4730,4730,4730,4730,0
|
|
20230711,171600,450099790855,4730,4730,4730,4730,0
|
|
20230711,171500,450099790855,4730,4730,4730,4730,0
|
|
20230711,171400,450099790855,4730,4730,4730,4730,0
|
|
20230711,171300,450099790855,4730,4730,4730,4730,0
|
|
20230711,171200,450099790855,4730,4730,4730,4730,0
|
|
20230711,171100,450099790855,4730,4730,4730,4730,0
|
|
20230711,171000,450099790855,4730,4730,4730,4730,0
|
|
20230711,170900,450099790855,4730,4730,4730,4730,0
|
|
20230711,170800,450099790855,4730,4730,4730,4730,0
|
|
20230711,170700,450099790855,4730,4730,4730,4730,0
|
|
20230711,170600,450099790855,4730,4730,4730,4730,0
|
|
20230711,170500,450099790855,4730,4730,4730,4730,0
|
|
20230711,170400,450099790855,4730,4730,4730,4730,0
|
|
20230711,170300,450099790855,4730,4730,4730,4730,848384
|
|
20230711,170200,450099790855,4730,4730,4730,4730,0
|
|
20230711,170100,450099790855,4730,4730,4730,4730,0
|
|
20230711,170000,450099790855,4730,4730,4730,4730,0
|
|
20230711,165900,450099790855,4730,4730,4730,4730,0
|
|
20230711,165800,450099790855,4730,4730,4730,4730,0
|
|
20230711,165700,450099790855,4730,4730,4730,4730,0
|
|
20230711,165600,450099790855,4730,4730,4730,4730,0
|
|
20230711,165500,450099790855,4730,4730,4730,4730,0
|
|
20230711,165400,450099790855,4730,4730,4730,4730,0
|
|
20230711,165300,450099790855,4730,4730,4730,4730,0
|
|
20230711,165200,450099790855,4730,4730,4730,4730,0
|
|
20230711,165100,450099790855,4730,4730,4730,4730,0
|
|
20230711,165000,450099790855,4730,4730,4730,4730,0
|
|
20230711,164900,450099790855,4730,4730,4730,4730,0
|
|
20230711,164800,450099790855,4730,4730,4730,4730,0
|
|
20230711,164700,450099790855,4730,4730,4730,4730,0
|
|
20230711,164600,450099790855,4730,4730,4730,4730,0
|
|
20230711,164500,450099790855,4730,4730,4730,4730,0
|
|
20230711,164400,450099790855,4730,4730,4730,4730,0
|
|
20230711,164300,450099790855,4730,4730,4730,4730,0
|
|
20230711,164200,450099790855,4730,4730,4730,4730,0
|
|
20230711,164100,450099790855,4730,4730,4730,4730,0
|
|
20230711,164000,450099790855,4730,4730,4730,4730,0
|
|
20230711,163900,450099790855,4730,4730,4730,4730,0
|
|
20230711,163800,450099790855,4730,4730,4730,4730,0
|
|
20230711,163700,450099790855,4730,4730,4730,4730,0
|
|
20230711,163600,450099790855,4730,4730,4730,4730,0
|
|
20230711,163500,450099790855,4730,4730,4730,4730,0
|
|
20230711,163400,450099790855,4730,4730,4730,4730,0
|
|
20230711,163300,450099790855,4730,4730,4730,4730,848384
|
|
20230711,163200,450099790855,4730,4730,4730,4730,0
|
|
20230711,163100,450099790855,4730,4730,4730,4730,0
|
|
20230711,163000,450099790855,4730,4730,4730,4730,0
|
|
20230711,162900,450099790855,4730,4730,4730,4730,0
|
|
20230711,162800,450099790855,4730,4730,4730,4730,0
|
|
20230711,162700,450099790855,4730,4730,4730,4730,0
|
|
20230711,162600,450099790855,4730,4730,4730,4730,0
|
|
20230711,162500,450099790855,4730,4730,4730,4730,0
|
|
20230711,162400,450099790855,4730,4730,4730,4730,0
|
|
20230711,162300,450099790855,4730,4730,4730,4730,0
|
|
20230711,162200,450099790855,4730,4730,4730,4730,0
|
|
20230711,162100,450099790855,4730,4730,4730,4730,0
|
|
20230711,162000,450099790855,4730,4730,4730,4730,0
|
|
20230711,161900,450099790855,4730,4730,4730,4730,0
|
|
20230711,161800,450099790855,4730,4730,4730,4730,0
|
|
20230711,161700,450099790855,4730,4730,4730,4730,0
|
|
20230711,161600,450099790855,4730,4730,4730,4730,0
|
|
20230711,161500,450099790855,4730,4730,4730,4730,0
|
|
20230711,161400,450099790855,4730,4730,4730,4730,0
|
|
20230711,161300,450099790855,4730,4730,4730,4730,0
|
|
20230711,161200,450099790855,4730,4730,4730,4730,0
|
|
20230711,161100,450099790855,4730,4730,4730,4730,0
|
|
20230711,161000,450099790855,4730,4730,4730,4730,0
|
|
20230711,160900,450099790855,4730,4730,4730,4730,0
|
|
20230711,160800,450099790855,4730,4730,4730,4730,0
|
|
20230711,160700,450099790855,4730,4730,4730,4730,0
|
|
20230711,160600,450099790855,4730,4730,4730,4730,0
|
|
20230711,160500,450099790855,4730,4730,4730,4730,0
|
|
20230711,160400,450099790855,4730,4730,4730,4730,0
|
|
20230711,160300,450099790855,4730,4730,4730,4730,848384
|
|
20230711,160200,450099790855,4730,4730,4730,4730,0
|
|
20230711,160100,450099790855,4730,4730,4730,4730,0
|
|
20230711,160000,450099790855,4730,4730,4730,4730,0
|
|
20230711,155900,450099790855,4730,4730,4730,4730,0
|
|
20230711,155800,450099790855,4730,4730,4730,4730,0
|
|
20230711,155700,450099790855,4730,4730,4730,4730,0
|
|
20230711,155600,450099790855,4730,4730,4730,4730,0
|
|
20230711,155500,450099790855,4730,4730,4730,4730,0
|
|
20230711,155400,450099790855,4730,4730,4730,4730,0
|
|
20230711,155300,450099790855,4730,4730,4730,4730,0
|
|
20230711,155200,450099790855,4730,4730,4730,4730,0
|
|
20230711,155100,450099790855,4730,4730,4730,4730,0
|
|
20230711,155000,450099790855,4730,4730,4730,4730,0
|
|
20230711,154900,450099790855,4730,4730,4730,4730,0
|
|
20230711,154800,450099790855,4730,4730,4730,4730,0
|
|
20230711,154700,450099790855,4730,4730,4730,4730,0
|
|
20230711,154600,450099790855,4730,4730,4730,4730,0
|
|
20230711,154500,450099790855,4730,4730,4730,4730,0
|
|
20230711,154400,450099790855,4730,4730,4730,4730,0
|
|
20230711,154300,450099790855,4730,4730,4730,4730,0
|
|
20230711,154200,450099790855,4730,4730,4730,4730,0
|
|
20230711,154100,450099790855,4730,4730,4730,4730,0
|
|
20230711,154000,450099790855,4730,4730,4730,4730,0
|
|
20230711,153900,450099790855,4730,4730,4730,4730,0
|
|
20230711,153800,450099790855,4730,4730,4730,4730,0
|
|
20230711,153700,450099790855,4730,4730,4730,4730,0
|
|
20230711,153600,450099790855,4730,4730,4730,4730,0
|
|
20230711,153500,450099790855,4730,4730,4730,4730,0
|
|
20230711,153400,450099790855,4730,4730,4730,4730,0
|
|
20230711,153300,450099790855,4730,4730,4730,4730,848384
|
|
20230711,153200,450099790855,4730,4730,4730,4730,0
|
|
20230711,153100,450099790855,4730,4730,4730,4730,0
|
|
20230711,153000,450099790855,4730,4730,4730,4730,848384
|
|
20230711,152900,446086934535,4720,4720,4720,4720,0
|
|
20230711,152800,446086934535,4720,4720,4720,4720,0
|
|
20230711,152700,446086934535,4720,4720,4720,4720,0
|
|
20230711,152600,446086934535,4720,4720,4720,4720,0
|
|
20230711,152500,446086934535,4720,4720,4720,4720,0
|
|
20230711,152400,446086934535,4720,4720,4720,4720,0
|
|
20230711,152300,446086934535,4720,4720,4720,4720,0
|
|
20230711,152200,446086934535,4720,4720,4720,4720,0
|
|
20230711,152100,446086934535,4720,4720,4720,4720,0
|
|
20230711,152000,446086934535,4720,4720,4720,4720,0
|
|
20230711,151900,446086934535,4720,4720,4720,4710,341897
|
|
20230711,151800,444474775485,4715,4730,4730,4715,145436
|
|
20230711,151700,443788435305,4730,4715,4735,4705,339403
|
|
20230711,151600,442184757780,4710,4725,4730,4700,154547
|
|
20230711,151500,441456247980,4725,4695,4730,4690,332912
|
|
20230711,151400,439888492770,4695,4700,4700,4690,114015
|
|
20230711,151300,439353088815,4700,4705,4705,4690,286794
|
|
20230711,151200,438006076385,4705,4710,4715,4700,195641
|
|
20230711,151100,437085501060,4715,4710,4720,4705,91197
|
|
20230711,151000,436655791020,4710,4715,4720,4710,106770
|
|
20230711,150900,436152638350,4715,4715,4720,4710,77159
|
|
20230711,150800,435788921885,4710,4735,4740,4710,162217
|
|
20230711,150700,435021771490,4735,4705,4735,4700,291143
|
|
20230711,150600,433647305800,4700,4705,4705,4695,66684
|
|
20230711,150500,433333813845,4700,4695,4705,4685,284207
|
|
20230711,150400,431999970495,4700,4710,4710,4690,166215
|
|
20230711,150300,431218989180,4710,4705,4715,4705,114044
|
|
20230711,150200,430681982580,4705,4690,4710,4690,184550
|
|
20230711,150100,429814879740,4695,4710,4715,4690,376793
|
|
20230711,150000,428043956595,4710,4730,4735,4705,193951
|
|
20230711,145900,427129981025,4725,4725,4735,4720,129293
|
|
20230711,145800,426518613860,4730,4715,4735,4715,111655
|
|
20230711,145700,425990795425,4715,4730,4730,4700,381206
|
|
20230711,145600,424195015575,4725,4725,4735,4720,143682
|
|
20230711,145500,423515986460,4725,4745,4755,4720,222578
|
|
20230711,145400,422461701375,4740,4720,4740,4715,236165
|
|
20230711,145300,421345720340,4725,4770,4775,4710,529700
|
|
20230711,145200,418832046355,4765,4775,4785,4760,443276
|
|
20230711,145100,416716158535,4780,4750,4785,4745,341460
|
|
20230711,145000,415088091850,4750,4745,4750,4730,245471
|
|
20230711,144900,413925109115,4745,4775,4775,4740,366186
|
|
20230711,144800,412180662765,4770,4765,4790,4755,630412
|
|
20230711,144700,409171058865,4760,4735,4765,4730,483702
|
|
20230711,144600,406874769490,4735,4745,4750,4725,226708
|
|
20230711,144500,405801276775,4745,4710,4750,4705,506963
|
|
20230711,144400,403401477105,4710,4705,4725,4700,247796
|
|
20230711,144300,402233094800,4705,4725,4725,4695,243356
|
|
20230711,144200,401087906915,4725,4715,4735,4710,337838
|
|
20230711,144100,399491522960,4715,4680,4715,4680,233076
|
|
20230711,144000,398395586005,4685,4655,4690,4655,195156
|
|
20230711,143900,397483661180,4660,4680,4685,4655,253630
|
|
20230711,143800,396300452030,4680,4670,4690,4665,149342
|
|
20230711,143700,395602200545,4670,4695,4695,4670,216568
|
|
20230711,143600,394587770520,4695,4715,4720,4680,223672
|
|
20230711,143500,393537368990,4710,4695,4730,4690,552102
|
|
20230711,143400,390932961485,4695,4680,4700,4665,258918
|
|
20230711,143300,389721045330,4680,4650,4680,4640,366183
|
|
20230711,143200,388014686410,4645,4660,4660,4635,496291
|
|
20230711,143100,385708280510,4655,4705,4715,4650,737095
|
|
20230711,143000,382260943195,4705,4675,4720,4670,566798
|
|
20230711,142900,379596022125,4675,4735,4740,4665,1277795
|
|
20230711,142800,373597306185,4740,4750,4760,4735,533097
|
|
20230711,142700,371066529025,4745,4800,4800,4740,808394
|
|
20230711,142600,367204012045,4800,4770,4800,4765,1195849
|
|
20230711,142500,361483874670,4780,4770,4780,4720,1153956
|
|
20230711,142400,355994574310,4770,4730,4780,4720,1123019
|
|
20230711,142300,350663673070,4735,4700,4735,4695,749387
|
|
20230711,142200,347130126325,4695,4670,4705,4665,493588
|
|
20230711,142100,344815544035,4675,4690,4705,4650,1169572
|
|
20230711,142000,339328908915,4680,4645,4690,4645,416131
|
|
20230711,141900,337386057250,4640,4670,4675,4630,662002
|
|
20230711,141800,334304957040,4675,4685,4685,4660,654897
|
|
20230711,141700,331246361650,4680,4635,4685,4630,960169
|
|
20230711,141600,326772666115,4635,4615,4640,4610,513590
|
|
20230711,141500,324396193010,4620,4610,4630,4605,544301
|
|
20230711,141400,321882819955,4610,4565,4615,4560,563009
|
|
20230711,141300,319299979155,4565,4565,4570,4550,104131
|
|
20230711,141200,318825337765,4565,4575,4575,4560,249021
|
|
20230711,141100,317687616855,4575,4560,4580,4560,343444
|
|
20230711,141000,316117718075,4565,4535,4565,4535,203827
|
|
20230711,140900,315189917095,4535,4530,4540,4515,163119
|
|
20230711,140800,314451447680,4530,4550,4555,4530,183315
|
|
20230711,140700,313618687935,4550,4560,4565,4545,362699
|
|
20230711,140600,311966252320,4565,4540,4565,4535,340006
|
|
20230711,140500,310418437845,4535,4525,4540,4520,131145
|
|
20230711,140400,309824431660,4525,4535,4535,4515,255878
|
|
20230711,140300,308666751435,4535,4510,4540,4505,251238
|
|
20230711,140200,307528821990,4510,4525,4530,4495,347339
|
|
20230711,140100,305960855690,4530,4525,4535,4520,276471
|
|
20230711,140000,304708749400,4520,4500,4530,4495,458947
|
|
20230711,135900,302636314040,4500,4485,4500,4480,133672
|
|
20230711,135800,302035682305,4485,4490,4500,4480,299052
|
|
20230711,135700,300692947145,4485,4475,4485,4465,244489
|
|
20230711,135600,299598137665,4480,4470,4480,4465,208870
|
|
20230711,135500,298663925190,4470,4445,4470,4445,127518
|
|
20230711,135400,298095693535,4445,4445,4450,4440,50169
|
|
20230711,135300,297872823955,4440,4435,4445,4425,147114
|
|
20230711,135200,297220491460,4435,4450,4455,4430,162015
|
|
20230711,135100,296500483635,4450,4445,4455,4440,115150
|
|
20230711,135000,295988187580,4445,4470,4480,4435,374457
|
|
20230711,134900,294317170230,4470,4450,4470,4450,214496
|
|
20230711,134800,293360303150,4455,4445,4460,4440,457013
|
|
20230711,134700,291325850930,4445,4430,4445,4425,284212
|
|
20230711,134600,290066080810,4430,4420,4430,4415,235305
|
|
20230711,134500,289025123580,4425,4405,4425,4405,327830
|
|
20230711,134400,287577517270,4400,4395,4410,4380,585895
|
|
20230711,134300,285003509115,4400,4410,4415,4380,889317
|
|
20230711,134200,281090650825,4410,4450,4455,4405,1032670
|
|
20230711,134100,276521622855,4455,4455,4460,4450,189985
|
|
20230711,134000,275675375440,4460,4470,4470,4450,257295
|
|
20230711,133900,274528203985,4475,4470,4480,4470,115224
|
|
20230711,133800,274012827165,4475,4495,4495,4470,148203
|
|
20230711,133700,273348611405,4495,4500,4505,4490,123847
|
|
20230711,133600,272791402105,4505,4490,4510,4490,293194
|
|
20230711,133500,271471925800,4495,4475,4500,4470,219197
|
|
20230711,133400,270488928915,4475,4460,4475,4450,711632
|
|
20230711,133300,267316612915,4460,4480,4480,4455,246897
|
|
20230711,133200,266213773940,4480,4485,4490,4475,209206
|
|
20230711,133100,265275880505,4485,4495,4495,4455,798578
|
|
20230711,133000,261704164785,4495,4510,4510,4485,918466
|
|
20230711,132900,257573214050,4505,4505,4510,4505,76072
|
|
20230711,132800,257230446260,4510,4510,4515,4505,77775
|
|
20230711,132700,256879740640,4510,4510,4515,4505,105647
|
|
20230711,132600,256403406390,4510,4510,4515,4505,73167
|
|
20230711,132500,256073528775,4515,4515,4515,4510,102680
|
|
20230711,132400,255610407360,4510,4515,4520,4510,35728
|
|
20230711,132300,255449146530,4520,4520,4520,4510,54683
|
|
20230711,132200,255202183050,4520,4520,4530,4515,65682
|
|
20230711,132100,254905373080,4525,4535,4540,4520,191452
|
|
20230711,132000,254038314620,4535,4530,4535,4525,68204
|
|
20230711,131900,253729395660,4530,4525,4530,4520,52669
|
|
20230711,131800,253491156530,4520,4530,4530,4515,111321
|
|
20230711,131700,252987401095,4530,4520,4530,4515,67140
|
|
20230711,131600,252683855770,4520,4515,4520,4510,57026
|
|
20230711,131500,252426444275,4515,4510,4515,4505,72276
|
|
20230711,131400,252100460535,4510,4510,4515,4505,41359
|
|
20230711,131300,251913948600,4510,4505,4515,4500,170947
|
|
20230711,131200,251143750200,4510,4515,4515,4505,249438
|
|
20230711,131100,250019498540,4515,4515,4525,4510,117844
|
|
20230711,131000,249487498095,4510,4505,4520,4505,286988
|
|
20230711,130900,248193268180,4505,4520,4525,4505,361083
|
|
20230711,130800,246564500445,4525,4530,4530,4515,163714
|
|
20230711,130700,245824180550,4530,4535,4535,4525,31332
|
|
20230711,130600,245682202145,4535,4525,4535,4525,52381
|
|
20230711,130500,245445014830,4530,4530,4530,4525,34889
|
|
20230711,130400,245287056455,4530,4520,4530,4515,129525
|
|
20230711,130300,244701444250,4520,4540,4540,4515,568938
|
|
20230711,130200,242125592960,4535,4540,4545,4535,58270
|
|
20230711,130100,241861089820,4540,4540,4540,4535,49032
|
|
20230711,130000,241638648755,4540,4540,4545,4535,41250
|
|
20230711,125900,241451372590,4540,4540,4545,4535,65141
|
|
20230711,125800,241155644745,4540,4535,4540,4535,35819
|
|
20230711,125700,240993128860,4535,4540,4540,4535,109929
|
|
20230711,125600,240494493960,4535,4535,4540,4535,53342
|
|
20230711,125500,240252508870,4540,4540,4545,4535,42452
|
|
20230711,125400,240059753420,4540,4550,4550,4535,135269
|
|
20230711,125300,239445415510,4550,4550,4550,4545,29929
|
|
20230711,125200,239309317385,4550,4550,4555,4545,19592
|
|
20230711,125100,239220190710,4555,4545,4555,4545,26791
|
|
20230711,125000,239098315765,4550,4550,4555,4545,28513
|
|
20230711,124900,238968593880,4550,4560,4560,4550,32144
|
|
20230711,124800,238822280255,4560,4560,4560,4550,33895
|
|
20230711,124700,238667803515,4560,4560,4565,4555,135441
|
|
20230711,124600,238049781880,4560,4540,4560,4540,40888
|
|
20230711,124500,237863774900,4540,4540,4545,4540,35491
|
|
20230711,124400,237702547450,4545,4545,4545,4540,33047
|
|
20230711,124300,237552438310,4545,4540,4545,4535,78454
|
|
20230711,124200,237196253250,4540,4555,4555,4540,122171
|
|
20230711,124100,236640599570,4555,4560,4560,4550,37450
|
|
20230711,124000,236470018025,4555,4570,4575,4550,117852
|
|
20230711,123900,235932304650,4570,4565,4570,4560,69404
|
|
20230711,123800,235615349275,4565,4555,4565,4550,37823
|
|
20230711,123700,235442960695,4555,4550,4555,4550,46180
|
|
20230711,123600,235232716090,4555,4555,4555,4550,46432
|
|
20230711,123500,235021336710,4555,4550,4555,4545,26617
|
|
20230711,123400,234900189885,4550,4555,4560,4550,48311
|
|
20230711,123300,234680196120,4560,4555,4560,4550,69575
|
|
20230711,123200,234363201955,4555,4535,4555,4535,123016
|
|
20230711,123100,233804081105,4535,4535,4540,4535,42214
|
|
20230711,123000,233612568980,4540,4535,4540,4530,61290
|
|
20230711,122900,233334687170,4530,4540,4540,4530,56825
|
|
20230711,122800,233076881440,4535,4540,4545,4535,34976
|
|
20230711,122700,232918162225,4540,4540,4545,4535,43605
|
|
20230711,122600,232720201230,4545,4545,4545,4535,57615
|
|
20230711,122500,232458564285,4545,4550,4550,4540,49225
|
|
20230711,122400,232234896395,4550,4545,4550,4540,48296
|
|
20230711,122300,232015260895,4545,4535,4550,4530,57596
|
|
20230711,122200,231753880700,4530,4530,4535,4525,99289
|
|
20230711,122100,231304058270,4535,4535,4540,4530,59062
|
|
20230711,122000,231036208485,4535,4550,4550,4530,173361
|
|
20230711,121900,230249542075,4545,4545,4550,4545,15329
|
|
20230711,121800,230179820485,4550,4545,4550,4540,41503
|
|
20230711,121700,229991182600,4545,4550,4550,4545,54123
|
|
20230711,121600,229745131445,4550,4550,4550,4540,43496
|
|
20230711,121500,229547352925,4545,4560,4565,4545,146134
|
|
20230711,121400,228881799895,4560,4560,4560,4555,45103
|
|
20230711,121300,228676230145,4555,4560,4565,4550,59197
|
|
20230711,121200,228406495485,4560,4555,4565,4550,65099
|
|
20230711,121100,228109692655,4555,4550,4555,4545,40702
|
|
20230711,121000,227924420350,4550,4545,4555,4540,99514
|
|
20230711,120900,227471738825,4545,4535,4545,4530,97341
|
|
20230711,120800,227029930350,4535,4530,4535,4525,43841
|
|
20230711,120700,226831276520,4535,4530,4535,4520,89810
|
|
20230711,120600,226424719610,4530,4535,4540,4525,141984
|
|
20230711,120500,225780938310,4540,4535,4540,4530,94252
|
|
20230711,120400,225353370370,4535,4525,4535,4515,406098
|
|
20230711,120300,223516953120,4520,4530,4535,4520,400052
|
|
20230711,120200,221706694140,4535,4550,4550,4525,399046
|
|
20230711,120100,219896889595,4545,4555,4560,4545,84130
|
|
20230711,120000,219513998365,4555,4545,4555,4545,56852
|
|
20230711,115900,219255340325,4545,4555,4555,4545,44820
|
|
20230711,115800,219051504800,4550,4550,4560,4550,92049
|
|
20230711,115700,218632633025,4550,4565,4565,4550,55629
|
|
20230711,115600,218379121840,4560,4560,4570,4560,55025
|
|
20230711,115500,218127985460,4565,4570,4570,4555,53888
|
|
20230711,115400,217882102225,4570,4555,4570,4550,102037
|
|
20230711,115300,217417075755,4555,4555,4555,4545,111688
|
|
20230711,115200,216908888360,4555,4560,4560,4550,68260
|
|
20230711,115100,216598141810,4560,4560,4560,4550,46473
|
|
20230711,115000,216386511215,4565,4565,4570,4550,80168
|
|
20230711,114900,216020975585,4570,4570,4570,4565,36023
|
|
20230711,114800,215856470560,4570,4555,4570,4550,82402
|
|
20230711,114700,215480872260,4555,4565,4565,4550,80192
|
|
20230711,114600,215115388540,4565,4565,4565,4560,22697
|
|
20230711,114500,215011830180,4560,4565,4570,4560,47963
|
|
20230711,114400,214793032685,4560,4560,4565,4550,119365
|
|
20230711,114300,214249122590,4560,4570,4570,4560,122803
|
|
20230711,114200,213688783450,4565,4570,4570,4560,79205
|
|
20230711,114100,213327189705,4570,4605,4610,4560,324738
|
|
20230711,114000,211840453080,4605,4600,4605,4595,17741
|
|
20230711,113900,211758795665,4600,4590,4605,4590,74044
|
|
20230711,113800,211418541720,4595,4595,4600,4590,34543
|
|
20230711,113700,211259845545,4600,4605,4610,4595,81308
|
|
20230711,113600,210885712615,4610,4615,4615,4605,30829
|
|
20230711,113500,210743641635,4615,4605,4615,4605,53849
|
|
20230711,113400,210495407850,4605,4605,4615,4600,46214
|
|
20230711,113300,210282415430,4610,4615,4615,4605,39820
|
|
20230711,113200,210098824670,4615,4605,4615,4595,39643
|
|
20230711,113100,209916108145,4600,4590,4600,4585,78530
|
|
20230711,113000,209555199330,4585,4595,4600,4585,40757
|
|
20230711,112900,209368108720,4600,4595,4600,4590,49355
|
|
20230711,112800,209141276110,4595,4590,4595,4585,45485
|
|
20230711,112700,208932507595,4590,4585,4595,4585,42436
|
|
20230711,112600,208737817000,4585,4585,4590,4580,42781
|
|
20230711,112500,208541738230,4585,4600,4600,4580,107567
|
|
20230711,112400,208048228700,4600,4595,4605,4590,71728
|
|
20230711,112300,207718470000,4595,4575,4600,4575,82517
|
|
20230711,112200,207340128935,4580,4610,4610,4575,248564
|
|
20230711,112100,206198641625,4605,4610,4615,4605,51040
|
|
20230711,112000,205963346425,4610,4610,4615,4605,91483
|
|
20230711,111900,205541866975,4610,4625,4625,4610,127122
|
|
20230711,111800,204955127225,4625,4650,4650,4615,207230
|
|
20230711,111700,203995259880,4650,4640,4655,4630,296652
|
|
20230711,111600,202617477350,4640,4625,4640,4620,118313
|
|
20230711,111500,202069625505,4625,4605,4635,4600,168639
|
|
20230711,111400,201291280580,4605,4615,4615,4605,60832
|
|
20230711,111300,201010902340,4615,4620,4625,4610,108156
|
|
20230711,111200,200511289405,4625,4600,4625,4600,85701
|
|
20230711,111100,200115958125,4600,4615,4615,4600,98500
|
|
20230711,111000,199662487255,4615,4620,4625,4605,217357
|
|
20230711,110900,198659094315,4620,4595,4625,4595,411259
|
|
20230711,110800,196762867085,4595,4580,4610,4575,266330
|
|
20230711,110700,195539568385,4580,4585,4605,4580,418152
|
|
20230711,110600,193620238770,4585,4575,4590,4570,138024
|
|
20230711,110500,192987856160,4575,4575,4590,4570,161769
|
|
20230711,110400,192246724875,4580,4560,4580,4555,91991
|
|
20230711,110300,191826428350,4555,4565,4565,4555,39381
|
|
20230711,110200,191646854195,4565,4565,4570,4550,52092
|
|
20230711,110100,191409384635,4570,4545,4570,4540,136372
|
|
20230711,110000,190789046105,4550,4555,4560,4545,61833
|
|
20230711,105900,190507625870,4555,4555,4560,4550,79155
|
|
20230711,105800,190147275470,4560,4565,4570,4550,108483
|
|
20230711,105700,189653004225,4565,4580,4585,4560,188869
|
|
20230711,105600,188789958665,4585,4580,4585,4570,150940
|
|
20230711,105500,188099197000,4580,4565,4580,4560,117139
|
|
20230711,105400,187563627205,4565,4560,4570,4555,104470
|
|
20230711,105300,187086818655,4560,4560,4560,4550,96604
|
|
20230711,105200,186646731355,4555,4555,4560,4550,70199
|
|
20230711,105100,186326865945,4550,4545,4560,4535,241969
|
|
20230711,105000,185226389785,4540,4545,4545,4530,130465
|
|
20230711,104900,184634308320,4540,4525,4550,4520,319665
|
|
20230711,104800,183184793160,4525,4530,4540,4520,387420
|
|
20230711,104700,181430305645,4530,4555,4555,4530,263905
|
|
20230711,104600,180231908940,4550,4560,4565,4550,102865
|
|
20230711,104500,179763263750,4565,4555,4565,4550,96413
|
|
20230711,104400,179323984105,4555,4570,4570,4555,117769
|
|
20230711,104300,178787103505,4570,4575,4580,4565,98616
|
|
20230711,104200,178336354815,4575,4565,4580,4560,173577
|
|
20230711,104100,177543182635,4565,4540,4570,4540,262686
|
|
20230711,104000,176347091050,4545,4555,4565,4540,170504
|
|
20230711,103900,175571072615,4560,4570,4575,4555,120763
|
|
20230711,103800,175019681470,4565,4570,4575,4555,133094
|
|
20230711,103700,174411833525,4555,4560,4570,4545,544857
|
|
20230711,103600,171931544720,4560,4565,4565,4555,115414
|
|
20230711,103500,171405409005,4565,4580,4585,4555,162866
|
|
20230711,103400,170660939815,4575,4560,4585,4560,206783
|
|
20230711,103300,169715228705,4560,4560,4575,4550,256348
|
|
20230711,103200,168546525930,4555,4575,4580,4555,244464
|
|
20230711,103100,167430242405,4580,4580,4585,4570,146554
|
|
20230711,103000,166759469250,4585,4565,4590,4560,297290
|
|
20230711,102900,165400392120,4560,4580,4590,4560,466964
|
|
20230711,102800,163265512920,4580,4600,4605,4570,826189
|
|
20230711,102700,159477218440,4605,4630,4635,4600,854716
|
|
20230711,102600,155537984125,4635,4655,4655,4630,131028
|
|
20230711,102500,154929706665,4655,4640,4655,4635,124509
|
|
20230711,102400,154351229450,4640,4630,4645,4625,144205
|
|
20230711,102300,153683438490,4630,4640,4645,4630,138531
|
|
20230711,102200,153041534325,4645,4645,4650,4640,84743
|
|
20230711,102100,152648104520,4645,4655,4655,4645,82651
|
|
20230711,102000,152263749400,4650,4645,4655,4645,75854
|
|
20230711,101900,151911045055,4650,4645,4660,4640,103285
|
|
20230711,101800,151430710990,4645,4625,4650,4625,179643
|
|
20230711,101700,150598216460,4625,4635,4640,4625,257403
|
|
20230711,101600,149406165210,4635,4655,4655,4630,488387
|
|
20230711,101500,147139865875,4655,4655,4680,4650,180584
|
|
20230711,101400,146299070235,4660,4675,4680,4660,145295
|
|
20230711,101300,145620891225,4675,4665,4675,4660,121782
|
|
20230711,101200,145052726800,4665,4660,4675,4660,90068
|
|
20230711,101100,144632425255,4660,4675,4675,4660,123618
|
|
20230711,101000,144055579195,4670,4675,4680,4670,92086
|
|
20230711,100900,143625384350,4680,4680,4685,4675,84650
|
|
20230711,100800,143229489390,4685,4680,4695,4675,98508
|
|
20230711,100700,142768255580,4675,4680,4680,4670,94801
|
|
20230711,100600,142324943735,4675,4690,4695,4675,198525
|
|
20230711,100500,141394906275,4690,4695,4700,4690,40896
|
|
20230711,100400,141202880130,4695,4710,4710,4695,102309
|
|
20230711,100300,140722123470,4700,4715,4720,4700,143752
|
|
20230711,100200,140044768885,4715,4710,4715,4705,75601
|
|
20230711,100100,139688580400,4705,4690,4705,4690,104494
|
|
20230711,100000,139197591015,4690,4695,4695,4685,80567
|
|
20230711,095900,138819770415,4690,4695,4700,4690,87988
|
|
20230711,095800,138406661730,4700,4705,4710,4695,79876
|
|
20230711,095700,138031204155,4700,4715,4720,4700,99925
|
|
20230711,095600,137560578015,4720,4725,4725,4710,66201
|
|
20230711,095500,137248048770,4725,4715,4725,4705,189884
|
|
20230711,095400,136353100590,4715,4705,4715,4700,108582
|
|
20230711,095300,135841974830,4710,4715,4720,4705,178901
|
|
20230711,095200,134998444650,4715,4685,4725,4685,225284
|
|
20230711,095100,133937431680,4690,4700,4700,4685,103543
|
|
20230711,095000,133451723500,4695,4715,4715,4690,264995
|
|
20230711,094900,132205531640,4715,4695,4725,4690,307462
|
|
20230711,094800,130757298470,4695,4665,4700,4660,215413
|
|
20230711,094700,129748608730,4660,4645,4665,4635,124937
|
|
20230711,094600,129167305795,4640,4630,4655,4625,321993
|
|
20230711,094500,127676080150,4630,4665,4670,4630,417559
|
|
20230711,094400,125736682200,4665,4660,4675,4650,148959
|
|
20230711,094300,125042402955,4655,4660,4665,4650,127028
|
|
20230711,094200,124450995835,4655,4650,4660,4640,201857
|
|
20230711,094100,123513392925,4645,4650,4655,4645,166456
|
|
20230711,094000,122739720950,4650,4665,4670,4635,432288
|
|
20230711,093900,120729422020,4665,4670,4670,4660,149892
|
|
20230711,093800,120030186815,4670,4705,4705,4655,494310
|
|
20230711,093700,117720287400,4705,4690,4705,4685,149461
|
|
20230711,093600,117018536335,4695,4695,4700,4680,228812
|
|
20230711,093500,115945431245,4695,4710,4710,4695,162277
|
|
20230711,093400,115182489935,4705,4720,4725,4705,146337
|
|
20230711,093300,114492691425,4715,4735,4740,4715,219604
|
|
20230711,093200,113455142515,4735,4750,4750,4730,249198
|
|
20230711,093100,112273892085,4750,4730,4760,4730,443719
|
|
20230711,093000,110168974535,4735,4690,4745,4680,406150
|
|
20230711,092900,108253486265,4685,4695,4700,4675,229183
|
|
20230711,092800,107179822630,4690,4685,4700,4680,155247
|
|
20230711,092700,106451473200,4695,4705,4720,4685,338964
|
|
20230711,092600,104858852555,4705,4710,4730,4700,328352
|
|
20230711,092500,103310126610,4715,4715,4730,4705,375913
|
|
20230711,092400,101537055195,4710,4710,4720,4690,250123
|
|
20230711,092300,100360166165,4710,4680,4730,4675,413988
|
|
20230711,092200,98407959800,4685,4705,4715,4650,645748
|
|
20230711,092100,95375681270,4705,4660,4710,4655,492575
|
|
20230711,092000,93066447510,4665,4675,4675,4650,422253
|
|
20230711,091900,91097408635,4670,4625,4675,4620,718718
|
|
20230711,091800,87753167615,4625,4600,4630,4590,598393
|
|
20230711,091700,84992532700,4600,4625,4640,4590,1103201
|
|
20230711,091600,79907921685,4630,4625,4640,4600,1248388
|
|
20230711,091500,74148501975,4625,4655,4670,4625,949490
|
|
20230711,091400,69733512925,4655,4695,4695,4650,881990
|
|
20230711,091300,65621034405,4690,4735,4745,4685,647109
|
|
20230711,091200,62571056180,4725,4710,4740,4700,383968
|
|
20230711,091100,60760634715,4715,4715,4730,4710,253952
|
|
20230711,091000,59561953115,4720,4700,4740,4690,617398
|
|
20230711,090900,56649183760,4695,4680,4710,4655,1050388
|
|
20230711,090800,51736625735,4680,4680,4720,4670,931081
|
|
20230711,090700,47363367445,4680,4750,4755,4675,1410034
|
|
20230711,090600,40731642715,4750,4800,4810,4750,920544
|
|
20230711,090500,36335929795,4805,4860,4875,4785,1394498
|
|
20230711,090400,29598523890,4860,4840,4865,4830,897245
|
|
20230711,090300,25248594660,4840,4795,4840,4785,763952
|
|
20230711,090200,21568943990,4790,4780,4830,4770,986416
|
|
20230711,090100,16835960175,4780,4760,4805,4745,1164130
|
|
20230711,090000,11284138825,4760,4800,4805,4750,2263845
|