577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,183400,225735389330,4795,4795,4795,4795,445655
|
|
20230714,183300,225735389330,4795,4795,4795,4795,0
|
|
20230714,183200,225735389330,4795,4795,4795,4795,0
|
|
20230714,183100,225735389330,4795,4795,4795,4795,0
|
|
20230714,183000,225735389330,4795,4795,4795,4795,0
|
|
20230714,182900,225735389330,4795,4795,4795,4795,0
|
|
20230714,182800,225735389330,4795,4795,4795,4795,0
|
|
20230714,182700,225735389330,4795,4795,4795,4795,0
|
|
20230714,182600,225735389330,4795,4795,4795,4795,0
|
|
20230714,182500,225735389330,4795,4795,4795,4795,0
|
|
20230714,182400,225735389330,4795,4795,4795,4795,0
|
|
20230714,182300,225735389330,4795,4795,4795,4795,0
|
|
20230714,182200,225735389330,4795,4795,4795,4795,0
|
|
20230714,182100,225735389330,4795,4795,4795,4795,0
|
|
20230714,182000,225735389330,4795,4795,4795,4795,0
|
|
20230714,181900,225735389330,4795,4795,4795,4795,0
|
|
20230714,181800,225735389330,4795,4795,4795,4795,0
|
|
20230714,181700,225735389330,4795,4795,4795,4795,0
|
|
20230714,181600,225735389330,4795,4795,4795,4795,0
|
|
20230714,181500,225735389330,4795,4795,4795,4795,0
|
|
20230714,181400,225735389330,4795,4795,4795,4795,0
|
|
20230714,181300,225735389330,4795,4795,4795,4795,0
|
|
20230714,181200,225735389330,4795,4795,4795,4795,0
|
|
20230714,181100,225735389330,4795,4795,4795,4795,0
|
|
20230714,181000,225735389330,4795,4795,4795,4795,0
|
|
20230714,180900,225735389330,4795,4795,4795,4795,0
|
|
20230714,180800,225735389330,4795,4795,4795,4795,0
|
|
20230714,180700,225735389330,4795,4795,4795,4795,0
|
|
20230714,180600,225735389330,4795,4795,4795,4795,0
|
|
20230714,180500,225735389330,4795,4795,4795,4795,0
|
|
20230714,180400,225735389330,4795,4795,4795,4795,445655
|
|
20230714,180300,225735389330,4795,4795,4795,4795,0
|
|
20230714,180200,225735389330,4795,4795,4795,4795,0
|
|
20230714,180100,225735389330,4795,4795,4795,4795,0
|
|
20230714,180000,225735389330,4795,4795,4795,4795,0
|
|
20230714,175900,225735389330,4795,4795,4795,4795,0
|
|
20230714,175800,225735389330,4795,4795,4795,4795,0
|
|
20230714,175700,225735389330,4795,4795,4795,4795,0
|
|
20230714,175600,225735389330,4795,4795,4795,4795,0
|
|
20230714,175500,225735389330,4795,4795,4795,4795,0
|
|
20230714,175400,225735389330,4795,4795,4795,4795,0
|
|
20230714,175300,225735389330,4795,4795,4795,4795,0
|
|
20230714,175200,225735389330,4795,4795,4795,4795,0
|
|
20230714,175100,225735389330,4795,4795,4795,4795,0
|
|
20230714,175000,225735389330,4795,4795,4795,4795,0
|
|
20230714,174900,225735389330,4795,4795,4795,4795,0
|
|
20230714,174800,225735389330,4795,4795,4795,4795,0
|
|
20230714,174700,225735389330,4795,4795,4795,4795,0
|
|
20230714,174600,225735389330,4795,4795,4795,4795,0
|
|
20230714,174500,225735389330,4795,4795,4795,4795,0
|
|
20230714,174400,225735389330,4795,4795,4795,4795,0
|
|
20230714,174300,225735389330,4795,4795,4795,4795,0
|
|
20230714,174200,225735389330,4795,4795,4795,4795,0
|
|
20230714,174100,225735389330,4795,4795,4795,4795,0
|
|
20230714,174000,225735389330,4795,4795,4795,4795,0
|
|
20230714,173900,225735389330,4795,4795,4795,4795,0
|
|
20230714,173800,225735389330,4795,4795,4795,4795,0
|
|
20230714,173700,225735389330,4795,4795,4795,4795,0
|
|
20230714,173600,225735389330,4795,4795,4795,4795,0
|
|
20230714,173500,225735389330,4795,4795,4795,4795,0
|
|
20230714,173400,225735389330,4795,4795,4795,4795,445655
|
|
20230714,173300,225735389330,4795,4795,4795,4795,0
|
|
20230714,173200,225735389330,4795,4795,4795,4795,0
|
|
20230714,173100,225735389330,4795,4795,4795,4795,0
|
|
20230714,173000,225735389330,4795,4795,4795,4795,0
|
|
20230714,172900,225735389330,4795,4795,4795,4795,0
|
|
20230714,172800,225735389330,4795,4795,4795,4795,0
|
|
20230714,172700,225735389330,4795,4795,4795,4795,0
|
|
20230714,172600,225735389330,4795,4795,4795,4795,0
|
|
20230714,172500,225735389330,4795,4795,4795,4795,0
|
|
20230714,172400,225735389330,4795,4795,4795,4795,0
|
|
20230714,172300,225735389330,4795,4795,4795,4795,0
|
|
20230714,172200,225735389330,4795,4795,4795,4795,0
|
|
20230714,172100,225735389330,4795,4795,4795,4795,0
|
|
20230714,172000,225735389330,4795,4795,4795,4795,0
|
|
20230714,171900,225735389330,4795,4795,4795,4795,0
|
|
20230714,171800,225735389330,4795,4795,4795,4795,0
|
|
20230714,171700,225735389330,4795,4795,4795,4795,0
|
|
20230714,171600,225735389330,4795,4795,4795,4795,0
|
|
20230714,171500,225735389330,4795,4795,4795,4795,0
|
|
20230714,171400,225735389330,4795,4795,4795,4795,0
|
|
20230714,171300,225735389330,4795,4795,4795,4795,0
|
|
20230714,171200,225735389330,4795,4795,4795,4795,0
|
|
20230714,171100,225735389330,4795,4795,4795,4795,0
|
|
20230714,171000,225735389330,4795,4795,4795,4795,0
|
|
20230714,170900,225735389330,4795,4795,4795,4795,0
|
|
20230714,170800,225735389330,4795,4795,4795,4795,0
|
|
20230714,170700,225735389330,4795,4795,4795,4795,0
|
|
20230714,170600,225735389330,4795,4795,4795,4795,0
|
|
20230714,170500,225735389330,4795,4795,4795,4795,0
|
|
20230714,170400,225735389330,4795,4795,4795,4795,445655
|
|
20230714,170300,225735389330,4795,4795,4795,4795,0
|
|
20230714,170200,225735389330,4795,4795,4795,4795,0
|
|
20230714,170100,225735389330,4795,4795,4795,4795,0
|
|
20230714,170000,225735389330,4795,4795,4795,4795,0
|
|
20230714,165900,225735389330,4795,4795,4795,4795,0
|
|
20230714,165800,225735389330,4795,4795,4795,4795,0
|
|
20230714,165700,225735389330,4795,4795,4795,4795,0
|
|
20230714,165600,225735389330,4795,4795,4795,4795,0
|
|
20230714,165500,225735389330,4795,4795,4795,4795,0
|
|
20230714,165400,225735389330,4795,4795,4795,4795,0
|
|
20230714,165300,225735389330,4795,4795,4795,4795,0
|
|
20230714,165200,225735389330,4795,4795,4795,4795,0
|
|
20230714,165100,225735389330,4795,4795,4795,4795,0
|
|
20230714,165000,225735389330,4795,4795,4795,4795,0
|
|
20230714,164900,225735389330,4795,4795,4795,4795,0
|
|
20230714,164800,225735389330,4795,4795,4795,4795,0
|
|
20230714,164700,225735389330,4795,4795,4795,4795,0
|
|
20230714,164600,225735389330,4795,4795,4795,4795,0
|
|
20230714,164500,225735389330,4795,4795,4795,4795,0
|
|
20230714,164400,225735389330,4795,4795,4795,4795,0
|
|
20230714,164300,225735389330,4795,4795,4795,4795,0
|
|
20230714,164200,225735389330,4795,4795,4795,4795,0
|
|
20230714,164100,225735389330,4795,4795,4795,4795,0
|
|
20230714,164000,225735389330,4795,4795,4795,4795,0
|
|
20230714,163900,225735389330,4795,4795,4795,4795,0
|
|
20230714,163800,225735389330,4795,4795,4795,4795,0
|
|
20230714,163700,225735389330,4795,4795,4795,4795,0
|
|
20230714,163600,225735389330,4795,4795,4795,4795,0
|
|
20230714,163500,225735389330,4795,4795,4795,4795,0
|
|
20230714,163400,225735389330,4795,4795,4795,4795,445655
|
|
20230714,163300,225735389330,4795,4795,4795,4795,0
|
|
20230714,163200,225735389330,4795,4795,4795,4795,0
|
|
20230714,163100,225735389330,4795,4795,4795,4795,0
|
|
20230714,163000,225735389330,4795,4795,4795,4795,0
|
|
20230714,162900,225735389330,4795,4795,4795,4795,0
|
|
20230714,162800,225735389330,4795,4795,4795,4795,0
|
|
20230714,162700,225735389330,4795,4795,4795,4795,0
|
|
20230714,162600,225735389330,4795,4795,4795,4795,0
|
|
20230714,162500,225735389330,4795,4795,4795,4795,0
|
|
20230714,162400,225735389330,4795,4795,4795,4795,0
|
|
20230714,162300,225735389330,4795,4795,4795,4795,0
|
|
20230714,162200,225735389330,4795,4795,4795,4795,0
|
|
20230714,162100,225735389330,4795,4795,4795,4795,0
|
|
20230714,162000,225735389330,4795,4795,4795,4795,0
|
|
20230714,161900,225735389330,4795,4795,4795,4795,0
|
|
20230714,161800,225735389330,4795,4795,4795,4795,0
|
|
20230714,161700,225735389330,4795,4795,4795,4795,0
|
|
20230714,161600,225735389330,4795,4795,4795,4795,0
|
|
20230714,161500,225735389330,4795,4795,4795,4795,0
|
|
20230714,161400,225735389330,4795,4795,4795,4795,0
|
|
20230714,161300,225735389330,4795,4795,4795,4795,0
|
|
20230714,161200,225735389330,4795,4795,4795,4795,0
|
|
20230714,161100,225735389330,4795,4795,4795,4795,0
|
|
20230714,161000,225735389330,4795,4795,4795,4795,0
|
|
20230714,160900,225735389330,4795,4795,4795,4795,0
|
|
20230714,160800,225735389330,4795,4795,4795,4795,0
|
|
20230714,160700,225735389330,4795,4795,4795,4795,0
|
|
20230714,160600,225735389330,4795,4795,4795,4795,0
|
|
20230714,160500,225735389330,4795,4795,4795,4795,0
|
|
20230714,160400,225735389330,4795,4795,4795,4795,445655
|
|
20230714,160300,225735389330,4795,4795,4795,4795,0
|
|
20230714,160200,225735389330,4795,4795,4795,4795,0
|
|
20230714,160100,225735389330,4795,4795,4795,4795,0
|
|
20230714,160000,225735389330,4795,4795,4795,4795,0
|
|
20230714,155900,225735389330,4795,4795,4795,4795,0
|
|
20230714,155800,225735389330,4795,4795,4795,4795,0
|
|
20230714,155700,225735389330,4795,4795,4795,4795,0
|
|
20230714,155600,225735389330,4795,4795,4795,4795,0
|
|
20230714,155500,225735389330,4795,4795,4795,4795,0
|
|
20230714,155400,225735389330,4795,4795,4795,4795,0
|
|
20230714,155300,225735389330,4795,4795,4795,4795,0
|
|
20230714,155200,225735389330,4795,4795,4795,4795,0
|
|
20230714,155100,225735389330,4795,4795,4795,4795,0
|
|
20230714,155000,225735389330,4795,4795,4795,4795,0
|
|
20230714,154900,225735389330,4795,4795,4795,4795,0
|
|
20230714,154800,225735389330,4795,4795,4795,4795,0
|
|
20230714,154700,225735389330,4795,4795,4795,4795,0
|
|
20230714,154600,225735389330,4795,4795,4795,4795,0
|
|
20230714,154500,225735389330,4795,4795,4795,4795,0
|
|
20230714,154400,225735389330,4795,4795,4795,4795,0
|
|
20230714,154300,225735389330,4795,4795,4795,4795,0
|
|
20230714,154200,225735389330,4795,4795,4795,4795,0
|
|
20230714,154100,225735389330,4795,4795,4795,4795,0
|
|
20230714,154000,225735389330,4795,4795,4795,4795,0
|
|
20230714,153900,225735389330,4795,4795,4795,4795,0
|
|
20230714,153800,225735389330,4795,4795,4795,4795,0
|
|
20230714,153700,225735389330,4795,4795,4795,4795,0
|
|
20230714,153600,225735389330,4795,4795,4795,4795,0
|
|
20230714,153500,225735389330,4795,4795,4795,4795,0
|
|
20230714,153400,225735389330,4795,4795,4795,4795,445655
|
|
20230714,153300,225735389330,4795,4795,4795,4795,0
|
|
20230714,153200,225735389330,4795,4795,4795,4795,0
|
|
20230714,153100,225735389330,4795,4795,4795,4795,0
|
|
20230714,153000,225735389330,4795,4795,4795,4795,445655
|
|
20230714,152900,223598473605,4795,4795,4795,4795,0
|
|
20230714,152800,223598473605,4795,4795,4795,4795,0
|
|
20230714,152700,223598473605,4795,4795,4795,4795,0
|
|
20230714,152600,223598473605,4795,4795,4795,4795,0
|
|
20230714,152500,223598473605,4795,4795,4795,4795,0
|
|
20230714,152400,223598473605,4795,4795,4795,4795,0
|
|
20230714,152300,223598473605,4795,4795,4795,4795,0
|
|
20230714,152200,223598473605,4795,4795,4795,4795,0
|
|
20230714,152100,223598473605,4795,4795,4795,4795,0
|
|
20230714,152000,223598473605,4795,4795,4795,4795,0
|
|
20230714,151900,223598473605,4795,4795,4800,4790,162464
|
|
20230714,151800,222820027610,4790,4800,4800,4790,107825
|
|
20230714,151700,222303139285,4800,4810,4810,4795,129782
|
|
20230714,151600,221679965860,4805,4805,4810,4800,78924
|
|
20230714,151500,221300798205,4805,4815,4815,4805,59949
|
|
20230714,151400,221012514400,4815,4815,4820,4810,75021
|
|
20230714,151300,220651424320,4815,4820,4820,4810,75112
|
|
20230714,151200,220289701180,4820,4810,4820,4805,89031
|
|
20230714,151100,219861226665,4810,4805,4810,4800,35260
|
|
20230714,151000,219691782950,4805,4800,4805,4795,51152
|
|
20230714,150900,219446159720,4800,4800,4800,4795,42272
|
|
20230714,150800,219243264080,4800,4790,4800,4785,40786
|
|
20230714,150700,219047782870,4790,4785,4795,4785,66133
|
|
20230714,150600,218731058005,4790,4785,4795,4785,63637
|
|
20230714,150500,218426398940,4790,4805,4805,4785,137828
|
|
20230714,150400,217765574730,4800,4805,4805,4800,73329
|
|
20230714,150300,217413577395,4805,4805,4805,4800,34807
|
|
20230714,150200,217246454765,4800,4805,4805,4800,37191
|
|
20230714,150100,217067823470,4805,4800,4805,4800,24022
|
|
20230714,150000,216952464165,4800,4800,4810,4800,32020
|
|
20230714,145900,216798675565,4800,4810,4810,4800,22151
|
|
20230714,145800,216692243555,4805,4805,4810,4805,40593
|
|
20230714,145700,216497167655,4805,4815,4815,4805,44497
|
|
20230714,145600,216283121665,4815,4820,4820,4810,27093
|
|
20230714,145500,216152603685,4820,4825,4830,4815,57087
|
|
20230714,145400,215877341895,4825,4810,4825,4805,88667
|
|
20230714,145300,215450370610,4810,4810,4815,4805,50674
|
|
20230714,145200,215206627505,4810,4805,4810,4805,33879
|
|
20230714,145100,215043732125,4800,4800,4805,4795,28084
|
|
20230714,145000,214908903595,4800,4795,4805,4790,43139
|
|
20230714,144900,214701957555,4795,4790,4800,4785,90624
|
|
20230714,144800,214267820015,4785,4790,4790,4785,45042
|
|
20230714,144700,214052125900,4790,4795,4795,4785,52822
|
|
20230714,144600,213799139405,4795,4795,4800,4790,35128
|
|
20230714,144500,213630692880,4790,4785,4795,4785,44943
|
|
20230714,144400,213415471285,4790,4800,4805,4785,55965
|
|
20230714,144300,213147264405,4800,4800,4805,4800,40245
|
|
20230714,144200,212953979705,4805,4780,4805,4780,79238
|
|
20230714,144100,212574328730,4780,4790,4790,4775,64547
|
|
20230714,144000,212265789370,4790,4800,4805,4785,68130
|
|
20230714,143900,211938988215,4805,4810,4810,4800,47913
|
|
20230714,143800,211708739240,4810,4805,4810,4805,30615
|
|
20230714,143700,211561534395,4805,4805,4810,4800,29671
|
|
20230714,143600,211419005690,4800,4800,4810,4795,110080
|
|
20230714,143500,210890059795,4800,4785,4800,4785,73140
|
|
20230714,143400,210539387030,4790,4775,4790,4755,234023
|
|
20230714,143300,209423492530,4780,4800,4805,4770,392841
|
|
20230714,143200,207541421240,4800,4800,4810,4800,62954
|
|
20230714,143100,207239166045,4800,4815,4815,4800,93057
|
|
20230714,143000,206791991410,4810,4810,4815,4805,42613
|
|
20230714,142900,206587015295,4810,4810,4815,4805,90561
|
|
20230714,142800,206151473160,4810,4815,4815,4805,106450
|
|
20230714,142700,205639350660,4815,4820,4825,4810,100825
|
|
20230714,142600,205153733700,4820,4825,4825,4820,47756
|
|
20230714,142500,204923538760,4825,4830,4830,4820,26970
|
|
20230714,142400,204793433990,4825,4825,4830,4825,24326
|
|
20230714,142300,204676052915,4825,4830,4830,4820,59314
|
|
20230714,142200,204389761580,4825,4830,4835,4825,33109
|
|
20230714,142100,204229948955,4830,4830,4835,4830,20993
|
|
20230714,142000,204128547015,4830,4840,4840,4830,29837
|
|
20230714,141900,203984301825,4835,4835,4840,4835,12796
|
|
20230714,141800,203922396805,4835,4835,4840,4830,19758
|
|
20230714,141700,203826887535,4830,4830,4835,4830,19887
|
|
20230714,141600,203730802375,4830,4835,4840,4830,33149
|
|
20230714,141500,203570589150,4840,4840,4840,4835,14279
|
|
20230714,141400,203501542465,4840,4840,4840,4830,15410
|
|
20230714,141300,203427026090,4835,4825,4840,4825,30164
|
|
20230714,141200,203281294990,4825,4830,4830,4825,12678
|
|
20230714,141100,203220122410,4825,4830,4840,4825,16676
|
|
20230714,141000,203139615880,4830,4845,4845,4825,54800
|
|
20230714,140900,202874649200,4840,4840,4845,4835,13834
|
|
20230714,140800,202807694795,4840,4825,4840,4820,32784
|
|
20230714,140700,202649301050,4825,4825,4835,4820,145614
|
|
20230714,140600,201946946015,4825,4825,4830,4825,36586
|
|
20230714,140500,201770382755,4830,4835,4835,4830,52690
|
|
20230714,140400,201515847955,4835,4840,4840,4830,52901
|
|
20230714,140300,201260064795,4840,4835,4845,4835,30436
|
|
20230714,140200,201112834040,4835,4845,4845,4835,54007
|
|
20230714,140100,200851540550,4840,4845,4845,4840,23369
|
|
20230714,140000,200738401865,4845,4840,4850,4840,22183
|
|
20230714,135900,200630955015,4840,4850,4850,4835,48493
|
|
20230714,135800,200396165535,4850,4860,4860,4845,50240
|
|
20230714,135700,200152375680,4855,4865,4870,4855,64542
|
|
20230714,135600,199838546255,4865,4865,4870,4865,22617
|
|
20230714,135500,199728494375,4870,4870,4870,4865,26769
|
|
20230714,135400,199598158690,4870,4870,4870,4865,48469
|
|
20230714,135300,199362217495,4870,4870,4870,4865,15584
|
|
20230714,135200,199286358135,4870,4870,4870,4865,31375
|
|
20230714,135100,199133675705,4870,4865,4870,4860,25592
|
|
20230714,135000,199009135045,4860,4865,4870,4860,24102
|
|
20230714,134900,198891871575,4865,4870,4870,4860,39982
|
|
20230714,134800,198697374410,4870,4865,4870,4860,30533
|
|
20230714,134700,198548842505,4870,4865,4870,4860,44636
|
|
20230714,134600,198331567700,4865,4870,4870,4860,46185
|
|
20230714,134500,198106889440,4870,4860,4870,4855,41793
|
|
20230714,134400,197903706605,4860,4860,4860,4855,21037
|
|
20230714,134300,197801500565,4855,4840,4860,4840,32816
|
|
20230714,134200,197642260450,4845,4825,4845,4820,61571
|
|
20230714,134100,197344708775,4830,4830,4830,4820,51928
|
|
20230714,134000,197094178475,4830,4830,4835,4825,22488
|
|
20230714,133900,196985582280,4830,4830,4835,4825,34116
|
|
20230714,133800,196820814805,4835,4840,4845,4835,43833
|
|
20230714,133700,196608846595,4840,4840,4845,4840,32110
|
|
20230714,133600,196453422610,4845,4840,4845,4840,29575
|
|
20230714,133500,196310270420,4840,4840,4845,4840,11788
|
|
20230714,133400,196253212165,4840,4850,4850,4840,19072
|
|
20230714,133300,196160871375,4850,4855,4855,4845,51848
|
|
20230714,133200,195909356350,4850,4850,4855,4845,25888
|
|
20230714,133100,195783786170,4850,4835,4850,4835,42116
|
|
20230714,133000,195579780025,4840,4815,4840,4815,106407
|
|
20230714,132900,195066120250,4815,4830,4830,4810,160898
|
|
20230714,132800,194290537715,4830,4835,4840,4830,111539
|
|
20230714,132700,193751719850,4835,4840,4845,4835,90226
|
|
20230714,132600,193315235190,4840,4855,4855,4835,109853
|
|
20230714,132500,192783284090,4850,4855,4860,4850,37003
|
|
20230714,132400,192603735625,4855,4860,4860,4855,37156
|
|
20230714,132300,192423270605,4855,4860,4860,4855,21465
|
|
20230714,132200,192319044870,4855,4855,4860,4855,13409
|
|
20230714,132100,192253914995,4860,4860,4865,4855,46927
|
|
20230714,132000,192025924615,4860,4860,4865,4860,16716
|
|
20230714,131900,191944677280,4860,4860,4865,4860,21322
|
|
20230714,131800,191841020245,4865,4860,4865,4855,19623
|
|
20230714,131700,191745635830,4855,4855,4860,4855,21478
|
|
20230714,131600,191641282870,4855,4865,4865,4855,23660
|
|
20230714,131500,191526301000,4865,4860,4870,4860,18003
|
|
20230714,131400,191438774415,4860,4860,4865,4855,16365
|
|
20230714,131300,191359240970,4860,4860,4865,4855,53501
|
|
20230714,131200,191099215730,4860,4850,4860,4850,36804
|
|
20230714,131100,190920540555,4850,4855,4860,4850,36669
|
|
20230714,131000,190742553235,4855,4865,4870,4850,66909
|
|
20230714,130900,190417580095,4860,4830,4870,4830,135302
|
|
20230714,130800,189761703800,4835,4845,4850,4830,124324
|
|
20230714,130700,189160009015,4845,4865,4865,4845,186735
|
|
20230714,130600,188253726165,4865,4875,4875,4860,113846
|
|
20230714,130500,187699618830,4875,4875,4880,4870,127065
|
|
20230714,130400,187080391105,4880,4875,4880,4875,37296
|
|
20230714,130300,186898561075,4875,4880,4880,4875,50642
|
|
20230714,130200,186651656580,4880,4880,4880,4875,48428
|
|
20230714,130100,186415429720,4880,4880,4885,4875,37876
|
|
20230714,130000,186230614865,4885,4885,4885,4880,20311
|
|
20230714,125900,186131477845,4885,4880,4885,4880,20163
|
|
20230714,125800,186033005020,4885,4885,4885,4880,33164
|
|
20230714,125700,185871154345,4880,4890,4890,4880,33814
|
|
20230714,125600,185706120230,4885,4890,4895,4880,109835
|
|
20230714,125500,185169338820,4890,4895,4900,4890,31449
|
|
20230714,125400,185015445600,4895,4890,4895,4890,26872
|
|
20230714,125300,184883915290,4895,4900,4900,4890,21959
|
|
20230714,125200,184776417305,4895,4895,4900,4890,51589
|
|
20230714,125100,184523869010,4890,4895,4895,4890,21417
|
|
20230714,125000,184419072200,4890,4890,4900,4885,32251
|
|
20230714,124900,184261276840,4890,4890,4890,4885,11393
|
|
20230714,124800,184205585070,4885,4885,4890,4880,22667
|
|
20230714,124700,184094868800,4885,4880,4885,4880,15174
|
|
20230714,124600,184020806790,4885,4885,4890,4880,27590
|
|
20230714,124500,183886058875,4885,4890,4890,4885,15131
|
|
20230714,124400,183812120135,4885,4885,4890,4880,24259
|
|
20230714,124300,183693609080,4880,4885,4890,4880,11293
|
|
20230714,124200,183638462875,4885,4890,4895,4885,18926
|
|
20230714,124100,183545978765,4890,4895,4900,4885,66752
|
|
20230714,124000,183219334730,4895,4895,4905,4895,38484
|
|
20230714,123900,183030793580,4900,4895,4905,4890,49170
|
|
20230714,123800,182789965245,4890,4890,4895,4885,27763
|
|
20230714,123700,182654239520,4885,4885,4890,4875,51253
|
|
20230714,123600,182404004250,4880,4880,4885,4880,43528
|
|
20230714,123500,182191515705,4885,4880,4885,4875,43735
|
|
20230714,123400,181978086265,4880,4880,4880,4875,40385
|
|
20230714,123300,181781154950,4880,4880,4885,4875,50273
|
|
20230714,123200,181535893955,4875,4875,4880,4875,39322
|
|
20230714,123100,181344110630,4875,4880,4885,4875,46903
|
|
20230714,123000,181115373285,4880,4885,4885,4880,24567
|
|
20230714,122900,180995458875,4890,4875,4890,4875,43624
|
|
20230714,122800,180782570815,4875,4880,4885,4875,52629
|
|
20230714,122700,180525789760,4880,4890,4890,4880,12363
|
|
20230714,122600,180465399755,4885,4885,4890,4880,30548
|
|
20230714,122500,180316179740,4880,4880,4885,4880,33667
|
|
20230714,122400,180151809495,4880,4895,4900,4880,37206
|
|
20230714,122300,179970075610,4905,4880,4910,4880,54618
|
|
20230714,122200,179702825450,4880,4870,4885,4870,98044
|
|
20230714,122100,179224795295,4870,4885,4890,4870,269818
|
|
20230714,122000,177908810655,4890,4900,4905,4885,111278
|
|
20230714,121900,177364767305,4900,4905,4910,4900,80868
|
|
20230714,121800,176968243205,4910,4910,4915,4905,40592
|
|
20230714,121700,176769025380,4915,4915,4920,4905,76737
|
|
20230714,121600,176391989605,4920,4905,4920,4905,41745
|
|
20230714,121500,176186784090,4900,4895,4910,4890,116819
|
|
20230714,121400,175615113950,4900,4905,4920,4895,112108
|
|
20230714,121300,175065537500,4900,4920,4925,4900,200888
|
|
20230714,121200,174078710520,4920,4925,4925,4915,33788
|
|
20230714,121100,173912399250,4925,4920,4925,4915,60263
|
|
20230714,121000,173615903215,4920,4925,4925,4915,35155
|
|
20230714,120900,173442936680,4915,4920,4925,4915,24340
|
|
20230714,120800,173323176300,4920,4925,4930,4915,46320
|
|
20230714,120700,173095250085,4920,4935,4935,4915,121465
|
|
20230714,120600,172497179080,4935,4920,4935,4915,78682
|
|
20230714,120500,172109652340,4915,4915,4920,4910,55492
|
|
20230714,120400,171836849705,4915,4925,4930,4910,115471
|
|
20230714,120300,171268958850,4925,4940,4940,4920,116716
|
|
20230714,120200,170693940090,4940,4945,4955,4935,173186
|
|
20230714,120100,169837284410,4940,4925,4945,4915,115264
|
|
20230714,120000,169269374860,4920,4935,4935,4915,100622
|
|
20230714,115900,168773862810,4930,4930,4950,4925,165079
|
|
20230714,115800,167958863000,4935,4965,4965,4915,322977
|
|
20230714,115700,166359914460,4965,4950,4965,4945,639830
|
|
20230714,115600,163188209280,4950,4905,4950,4900,726965
|
|
20230714,115500,159606920500,4905,4900,4905,4895,21018
|
|
20230714,115400,159503910245,4900,4900,4905,4895,46227
|
|
20230714,115300,159277290995,4900,4910,4910,4900,29848
|
|
20230714,115200,159130908980,4905,4905,4910,4900,38163
|
|
20230714,115100,158943707085,4900,4900,4905,4895,22589
|
|
20230714,115000,158832959030,4900,4895,4905,4890,34032
|
|
20230714,114900,158666248290,4900,4890,4900,4885,21624
|
|
20230714,114800,158560472755,4890,4890,4895,4885,63357
|
|
20230714,114700,158250800545,4890,4905,4910,4890,53040
|
|
20230714,114600,157990950720,4905,4915,4915,4905,43849
|
|
20230714,114500,157775675960,4910,4915,4915,4910,32416
|
|
20230714,114400,157616445900,4910,4900,4915,4900,71101
|
|
20230714,114300,157267533205,4905,4895,4905,4895,25980
|
|
20230714,114200,157140279960,4900,4900,4905,4895,33630
|
|
20230714,114100,156975480210,4900,4900,4905,4890,50116
|
|
20230714,114000,156730003055,4900,4910,4915,4900,45240
|
|
20230714,113900,156508123450,4910,4915,4920,4905,146001
|
|
20230714,113800,155790561210,4910,4895,4915,4890,198442
|
|
20230714,113700,154817103250,4895,4900,4900,4895,69518
|
|
20230714,113600,154476656925,4900,4880,4900,4880,83431
|
|
20230714,113500,154068386230,4885,4880,4890,4880,56629
|
|
20230714,113400,153791776120,4880,4880,4885,4880,36709
|
|
20230714,113300,153612632385,4885,4880,4885,4880,12062
|
|
20230714,113200,153553762155,4880,4875,4880,4875,48233
|
|
20230714,113100,153318467760,4880,4880,4880,4875,22014
|
|
20230714,113000,153211095765,4880,4880,4885,4875,40104
|
|
20230714,112900,153015388555,4880,4880,4885,4875,62007
|
|
20230714,112800,152712765765,4880,4880,4885,4880,15648
|
|
20230714,112700,152636388060,4880,4880,4885,4875,47185
|
|
20230714,112600,152406133015,4880,4895,4895,4880,49560
|
|
20230714,112500,152164095555,4890,4895,4900,4890,34399
|
|
20230714,112400,151995778660,4895,4895,4905,4890,46305
|
|
20230714,112300,151768986225,4900,4900,4905,4890,89257
|
|
20230714,112200,151331693395,4905,4885,4905,4880,97233
|
|
20230714,112100,150855887675,4885,4880,4885,4875,32810
|
|
20230714,112000,150695781080,4880,4880,4885,4875,41891
|
|
20230714,111900,150491404150,4880,4885,4885,4875,54656
|
|
20230714,111800,150224611155,4885,4895,4895,4880,30576
|
|
20230714,111700,150075187525,4890,4890,4895,4890,31067
|
|
20230714,111600,149923192085,4890,4900,4900,4890,49764
|
|
20230714,111500,149679540955,4900,4880,4900,4875,50386
|
|
20230714,111400,149433153535,4880,4890,4895,4875,84440
|
|
20230714,111300,149021032650,4890,4905,4905,4880,83277
|
|
20230714,111200,148613507930,4900,4915,4915,4900,126149
|
|
20230714,111100,147994703775,4915,4905,4920,4900,234666
|
|
20230714,111000,146841654470,4905,4895,4905,4895,164934
|
|
20230714,110900,146033447235,4895,4875,4900,4870,185578
|
|
20230714,110800,145127343310,4875,4870,4875,4870,19779
|
|
20230714,110700,145030938495,4875,4875,4880,4870,53535
|
|
20230714,110600,144770076340,4875,4870,4880,4865,78092
|
|
20230714,110500,144389529735,4870,4850,4870,4845,69219
|
|
20230714,110400,144053217180,4850,4845,4850,4835,94055
|
|
20230714,110300,143597736760,4845,4865,4865,4845,84928
|
|
20230714,110200,143185725180,4865,4870,4875,4860,77270
|
|
20230714,110100,142809563720,4870,4875,4875,4870,55386
|
|
20230714,110000,142539783345,4875,4875,4880,4870,61340
|
|
20230714,105900,142240761580,4875,4885,4885,4875,36592
|
|
20230714,105800,142062120130,4885,4875,4885,4875,55245
|
|
20230714,105700,141792568125,4875,4880,4880,4870,29380
|
|
20230714,105600,141649355920,4880,4890,4895,4870,71699
|
|
20230714,105500,141298990475,4890,4885,4895,4880,74570
|
|
20230714,105400,140934593450,4885,4850,4885,4850,133069
|
|
20230714,105300,140287656280,4850,4850,4860,4850,56130
|
|
20230714,105200,140015223930,4850,4870,4870,4850,61199
|
|
20230714,105100,139717881410,4870,4850,4870,4840,169149
|
|
20230714,105000,138896945095,4850,4885,4885,4850,284258
|
|
20230714,104900,137513842105,4885,4885,4890,4880,89639
|
|
20230714,104800,137076131410,4885,4885,4890,4880,67492
|
|
20230714,104700,136746464050,4885,4880,4890,4875,108414
|
|
20230714,104600,136217539910,4875,4890,4895,4875,110190
|
|
20230714,104500,135679459780,4890,4880,4900,4875,81492
|
|
20230714,104400,135281407380,4880,4905,4905,4875,167629
|
|
20230714,104300,134461814365,4900,4905,4910,4895,158372
|
|
20230714,104200,133685372795,4900,4880,4905,4860,211709
|
|
20230714,104100,132652858380,4880,4920,4920,4875,291430
|
|
20230714,104000,131225257595,4915,4895,4925,4890,336614
|
|
20230714,103900,129572326655,4895,4935,4935,4890,418239
|
|
20230714,103800,127518848055,4935,4945,4965,4925,749726
|
|
20230714,103700,123810405615,4950,4895,4950,4890,619889
|
|
20230714,103600,120754119595,4895,4925,4930,4870,458739
|
|
20230714,103500,118504545970,4930,4875,4930,4875,662635
|
|
20230714,103400,115253748375,4875,4810,4880,4810,339868
|
|
20230714,103300,113607586565,4810,4805,4815,4805,43190
|
|
20230714,103200,113399863315,4805,4800,4820,4800,55944
|
|
20230714,103100,113130858735,4805,4785,4805,4780,45519
|
|
20230714,103000,112912775335,4785,4790,4795,4785,61108
|
|
20230714,102900,112620218910,4790,4815,4820,4785,161983
|
|
20230714,102800,111842316050,4810,4810,4820,4805,85021
|
|
20230714,102700,111433075830,4815,4835,4835,4805,185473
|
|
20230714,102600,110538511935,4830,4805,4830,4800,128469
|
|
20230714,102500,109919875790,4805,4800,4805,4795,88876
|
|
20230714,102400,109493367490,4800,4790,4800,4785,106209
|
|
20230714,102300,108984404385,4790,4770,4790,4770,98662
|
|
20230714,102200,108512908145,4770,4765,4775,4765,32838
|
|
20230714,102100,108356276225,4770,4770,4775,4765,55787
|
|
20230714,102000,108090203100,4765,4765,4780,4760,56621
|
|
20230714,101900,107820152120,4765,4735,4765,4730,95530
|
|
20230714,101800,107366704690,4735,4735,4745,4725,131798
|
|
20230714,101700,106743413825,4730,4745,4745,4730,140318
|
|
20230714,101600,106078738205,4745,4750,4755,4740,80130
|
|
20230714,101500,105698628955,4750,4755,4760,4745,105953
|
|
20230714,101400,105195333520,4755,4755,4760,4750,69491
|
|
20230714,101300,104864889910,4760,4760,4760,4750,73538
|
|
20230714,101200,104515157165,4755,4745,4765,4745,186583
|
|
20230714,101100,103628525390,4750,4760,4760,4745,124910
|
|
20230714,101000,103034953485,4760,4775,4780,4755,138267
|
|
20230714,100900,102376055880,4780,4790,4795,4775,112717
|
|
20230714,100800,101836682620,4790,4795,4800,4790,32537
|
|
20230714,100700,101680713995,4790,4795,4800,4790,49561
|
|
20230714,100600,101443164735,4795,4785,4795,4785,37460
|
|
20230714,100500,101263733000,4790,4780,4790,4780,50329
|
|
20230714,100400,101022854825,4785,4775,4785,4770,67971
|
|
20230714,100300,100698158290,4775,4770,4780,4755,153377
|
|
20230714,100200,99967389685,4770,4810,4820,4765,273209
|
|
20230714,100100,98657000670,4815,4835,4835,4795,346385
|
|
20230714,100000,96990747080,4825,4795,4830,4790,212323
|
|
20230714,095900,95968855205,4795,4785,4795,4780,219580
|
|
20230714,095800,94917825995,4785,4765,4790,4760,127079
|
|
20230714,095700,94310912025,4765,4750,4765,4750,115986
|
|
20230714,095600,93759325855,4755,4750,4755,4745,48080
|
|
20230714,095500,93530864510,4750,4760,4760,4745,109796
|
|
20230714,095400,93009070025,4760,4770,4780,4740,104487
|
|
20230714,095300,92511796650,4755,4730,4780,4720,182674
|
|
20230714,095200,91645347940,4725,4740,4740,4725,173409
|
|
20230714,095100,90825192765,4740,4745,4765,4725,227575
|
|
20230714,095000,89745053070,4735,4730,4775,4725,505961
|
|
20230714,094900,87338634425,4730,4675,4730,4665,712463
|
|
20230714,094800,84001524010,4680,4725,4725,4675,419143
|
|
20230714,094700,82032782585,4720,4730,4735,4715,328880
|
|
20230714,094600,80479963870,4735,4750,4750,4680,610247
|
|
20230714,094500,77605696505,4750,4720,4770,4710,548748
|
|
20230714,094400,75004448505,4720,4775,4800,4705,563795
|
|
20230714,094300,72321382785,4775,4805,4820,4770,656854
|
|
20230714,094200,69168461350,4805,4835,4840,4805,221668
|
|
20230714,094100,68100105045,4830,4845,4855,4830,251955
|
|
20230714,094000,66880067840,4845,4820,4845,4810,297318
|
|
20230714,093900,65443558890,4820,4850,4855,4805,642677
|
|
20230714,093800,62340247305,4850,4860,4865,4850,256581
|
|
20230714,093700,61094538550,4865,4885,4885,4860,449830
|
|
20230714,093600,58904028095,4880,4870,4890,4870,113476
|
|
20230714,093500,58350230230,4875,4890,4895,4870,277921
|
|
20230714,093400,56994173590,4895,4895,4900,4890,61034
|
|
20230714,093300,56695377860,4900,4885,4905,4880,152082
|
|
20230714,093200,55951198950,4880,4890,4895,4880,87202
|
|
20230714,093100,55525124140,4890,4895,4900,4890,119100
|
|
20230714,093000,54942361655,4895,4900,4900,4890,90078
|
|
20230714,092900,54501451555,4900,4900,4910,4890,72794
|
|
20230714,092800,54144745170,4900,4915,4915,4885,94642
|
|
20230714,092700,53680919400,4915,4925,4925,4910,91846
|
|
20230714,092600,53229109515,4925,4910,4945,4900,311355
|
|
20230714,092500,51694207915,4900,4890,4910,4875,205960
|
|
20230714,092400,50686706520,4890,4900,4900,4880,126689
|
|
20230714,092300,50066879315,4900,4875,4900,4870,206236
|
|
20230714,092200,49060813020,4880,4900,4900,4875,139265
|
|
20230714,092100,48380909535,4900,4905,4915,4885,191847
|
|
20230714,092000,47440028375,4905,4905,4925,4900,164851
|
|
20230714,091900,46630099995,4900,4875,4905,4865,269478
|
|
20230714,091800,45313390500,4870,4910,4915,4870,676812
|
|
20230714,091700,42002671950,4915,4930,4935,4910,220232
|
|
20230714,091600,40918985380,4930,4940,4945,4930,164293
|
|
20230714,091500,40108353605,4940,4925,4950,4915,299959
|
|
20230714,091400,38629996155,4925,4950,4955,4920,283166
|
|
20230714,091300,37233484660,4955,4965,4970,4950,213953
|
|
20230714,091200,36172051580,4965,4955,4980,4955,221836
|
|
20230714,091100,35070209465,4950,5020,5030,4945,657334
|
|
20230714,091000,31787617610,5010,4995,5030,4990,466932
|
|
20230714,090900,29450650480,4995,4985,4995,4980,346749
|
|
20230714,090800,27721091045,4985,4960,4985,4940,295433
|
|
20230714,090700,26253255595,4960,4935,4960,4930,258547
|
|
20230714,090600,24975419865,4940,4930,4940,4925,218347
|
|
20230714,090500,23898842350,4930,4910,4930,4900,232177
|
|
20230714,090400,22756543330,4900,4925,4935,4900,517583
|
|
20230714,090300,20211425240,4930,4965,4970,4900,630879
|
|
20230714,090200,17099779525,4965,4990,4990,4960,567536
|
|
20230714,090100,14275596835,4990,5000,5000,4935,1022608
|
|
20230714,090000,9187906515,4995,5080,5100,4995,1800228
|