577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,183400,147547797375,4705,4705,4705,4705,273763
|
|
20230718,183300,147547797375,4705,4705,4705,4705,0
|
|
20230718,183200,147547797375,4705,4705,4705,4705,0
|
|
20230718,183100,147547797375,4705,4705,4705,4705,0
|
|
20230718,183000,147547797375,4705,4705,4705,4705,0
|
|
20230718,182900,147547797375,4705,4705,4705,4705,0
|
|
20230718,182800,147547797375,4705,4705,4705,4705,0
|
|
20230718,182700,147547797375,4705,4705,4705,4705,0
|
|
20230718,182600,147547797375,4705,4705,4705,4705,0
|
|
20230718,182500,147547797375,4705,4705,4705,4705,0
|
|
20230718,182400,147547797375,4705,4705,4705,4705,0
|
|
20230718,182300,147547797375,4705,4705,4705,4705,0
|
|
20230718,182200,147547797375,4705,4705,4705,4705,0
|
|
20230718,182100,147547797375,4705,4705,4705,4705,0
|
|
20230718,182000,147547797375,4705,4705,4705,4705,0
|
|
20230718,181900,147547797375,4705,4705,4705,4705,0
|
|
20230718,181800,147547797375,4705,4705,4705,4705,0
|
|
20230718,181700,147547797375,4705,4705,4705,4705,0
|
|
20230718,181600,147547797375,4705,4705,4705,4705,0
|
|
20230718,181500,147547797375,4705,4705,4705,4705,0
|
|
20230718,181400,147547797375,4705,4705,4705,4705,0
|
|
20230718,181300,147547797375,4705,4705,4705,4705,0
|
|
20230718,181200,147547797375,4705,4705,4705,4705,0
|
|
20230718,181100,147547797375,4705,4705,4705,4705,0
|
|
20230718,181000,147547797375,4705,4705,4705,4705,0
|
|
20230718,180900,147547797375,4705,4705,4705,4705,0
|
|
20230718,180800,147547797375,4705,4705,4705,4705,0
|
|
20230718,180700,147547797375,4705,4705,4705,4705,0
|
|
20230718,180600,147547797375,4705,4705,4705,4705,0
|
|
20230718,180500,147547797375,4705,4705,4705,4705,0
|
|
20230718,180400,147547797375,4705,4705,4705,4705,273763
|
|
20230718,180300,147547797375,4705,4705,4705,4705,0
|
|
20230718,180200,147547797375,4705,4705,4705,4705,0
|
|
20230718,180100,147547797375,4705,4705,4705,4705,0
|
|
20230718,180000,147547797375,4705,4705,4705,4705,0
|
|
20230718,175900,147547797375,4705,4705,4705,4705,0
|
|
20230718,175800,147547797375,4705,4705,4705,4705,0
|
|
20230718,175700,147547797375,4705,4705,4705,4705,0
|
|
20230718,175600,147547797375,4705,4705,4705,4705,0
|
|
20230718,175500,147547797375,4705,4705,4705,4705,0
|
|
20230718,175400,147547797375,4705,4705,4705,4705,0
|
|
20230718,175300,147547797375,4705,4705,4705,4705,0
|
|
20230718,175200,147547797375,4705,4705,4705,4705,0
|
|
20230718,175100,147547797375,4705,4705,4705,4705,0
|
|
20230718,175000,147547797375,4705,4705,4705,4705,0
|
|
20230718,174900,147547797375,4705,4705,4705,4705,0
|
|
20230718,174800,147547797375,4705,4705,4705,4705,0
|
|
20230718,174700,147547797375,4705,4705,4705,4705,0
|
|
20230718,174600,147547797375,4705,4705,4705,4705,0
|
|
20230718,174500,147547797375,4705,4705,4705,4705,0
|
|
20230718,174400,147547797375,4705,4705,4705,4705,0
|
|
20230718,174300,147547797375,4705,4705,4705,4705,0
|
|
20230718,174200,147547797375,4705,4705,4705,4705,0
|
|
20230718,174100,147547797375,4705,4705,4705,4705,0
|
|
20230718,174000,147547797375,4705,4705,4705,4705,0
|
|
20230718,173900,147547797375,4705,4705,4705,4705,0
|
|
20230718,173800,147547797375,4705,4705,4705,4705,0
|
|
20230718,173700,147547797375,4705,4705,4705,4705,0
|
|
20230718,173600,147547797375,4705,4705,4705,4705,0
|
|
20230718,173500,147547797375,4705,4705,4705,4705,0
|
|
20230718,173400,147547797375,4705,4705,4705,4705,273763
|
|
20230718,173300,147547797375,4705,4705,4705,4705,0
|
|
20230718,173200,147547797375,4705,4705,4705,4705,0
|
|
20230718,173100,147547797375,4705,4705,4705,4705,0
|
|
20230718,173000,147547797375,4705,4705,4705,4705,0
|
|
20230718,172900,147547797375,4705,4705,4705,4705,0
|
|
20230718,172800,147547797375,4705,4705,4705,4705,0
|
|
20230718,172700,147547797375,4705,4705,4705,4705,0
|
|
20230718,172600,147547797375,4705,4705,4705,4705,0
|
|
20230718,172500,147547797375,4705,4705,4705,4705,0
|
|
20230718,172400,147547797375,4705,4705,4705,4705,0
|
|
20230718,172300,147547797375,4705,4705,4705,4705,0
|
|
20230718,172200,147547797375,4705,4705,4705,4705,0
|
|
20230718,172100,147547797375,4705,4705,4705,4705,0
|
|
20230718,172000,147547797375,4705,4705,4705,4705,0
|
|
20230718,171900,147547797375,4705,4705,4705,4705,0
|
|
20230718,171800,147547797375,4705,4705,4705,4705,0
|
|
20230718,171700,147547797375,4705,4705,4705,4705,0
|
|
20230718,171600,147547797375,4705,4705,4705,4705,0
|
|
20230718,171500,147547797375,4705,4705,4705,4705,0
|
|
20230718,171400,147547797375,4705,4705,4705,4705,0
|
|
20230718,171300,147547797375,4705,4705,4705,4705,0
|
|
20230718,171200,147547797375,4705,4705,4705,4705,0
|
|
20230718,171100,147547797375,4705,4705,4705,4705,0
|
|
20230718,171000,147547797375,4705,4705,4705,4705,0
|
|
20230718,170900,147547797375,4705,4705,4705,4705,0
|
|
20230718,170800,147547797375,4705,4705,4705,4705,0
|
|
20230718,170700,147547797375,4705,4705,4705,4705,0
|
|
20230718,170600,147547797375,4705,4705,4705,4705,0
|
|
20230718,170500,147547797375,4705,4705,4705,4705,0
|
|
20230718,170400,147547797375,4705,4705,4705,4705,273763
|
|
20230718,170300,147547797375,4705,4705,4705,4705,0
|
|
20230718,170200,147547797375,4705,4705,4705,4705,0
|
|
20230718,170100,147547797375,4705,4705,4705,4705,0
|
|
20230718,170000,147547797375,4705,4705,4705,4705,0
|
|
20230718,165900,147547797375,4705,4705,4705,4705,0
|
|
20230718,165800,147547797375,4705,4705,4705,4705,0
|
|
20230718,165700,147547797375,4705,4705,4705,4705,0
|
|
20230718,165600,147547797375,4705,4705,4705,4705,0
|
|
20230718,165500,147547797375,4705,4705,4705,4705,0
|
|
20230718,165400,147547797375,4705,4705,4705,4705,0
|
|
20230718,165300,147547797375,4705,4705,4705,4705,0
|
|
20230718,165200,147547797375,4705,4705,4705,4705,0
|
|
20230718,165100,147547797375,4705,4705,4705,4705,0
|
|
20230718,165000,147547797375,4705,4705,4705,4705,0
|
|
20230718,164900,147547797375,4705,4705,4705,4705,0
|
|
20230718,164800,147547797375,4705,4705,4705,4705,0
|
|
20230718,164700,147547797375,4705,4705,4705,4705,0
|
|
20230718,164600,147547797375,4705,4705,4705,4705,0
|
|
20230718,164500,147547797375,4705,4705,4705,4705,0
|
|
20230718,164400,147547797375,4705,4705,4705,4705,0
|
|
20230718,164300,147547797375,4705,4705,4705,4705,0
|
|
20230718,164200,147547797375,4705,4705,4705,4705,0
|
|
20230718,164100,147547797375,4705,4705,4705,4705,0
|
|
20230718,164000,147547797375,4705,4705,4705,4705,0
|
|
20230718,163900,147547797375,4705,4705,4705,4705,0
|
|
20230718,163800,147547797375,4705,4705,4705,4705,0
|
|
20230718,163700,147547797375,4705,4705,4705,4705,0
|
|
20230718,163600,147547797375,4705,4705,4705,4705,0
|
|
20230718,163500,147547797375,4705,4705,4705,4705,0
|
|
20230718,163400,147547797375,4705,4705,4705,4705,273763
|
|
20230718,163300,147547797375,4705,4705,4705,4705,0
|
|
20230718,163200,147547797375,4705,4705,4705,4705,0
|
|
20230718,163100,147547797375,4705,4705,4705,4705,0
|
|
20230718,163000,147547797375,4705,4705,4705,4705,0
|
|
20230718,162900,147547797375,4705,4705,4705,4705,0
|
|
20230718,162800,147547797375,4705,4705,4705,4705,0
|
|
20230718,162700,147547797375,4705,4705,4705,4705,0
|
|
20230718,162600,147547797375,4705,4705,4705,4705,0
|
|
20230718,162500,147547797375,4705,4705,4705,4705,0
|
|
20230718,162400,147547797375,4705,4705,4705,4705,0
|
|
20230718,162300,147547797375,4705,4705,4705,4705,0
|
|
20230718,162200,147547797375,4705,4705,4705,4705,0
|
|
20230718,162100,147547797375,4705,4705,4705,4705,0
|
|
20230718,162000,147547797375,4705,4705,4705,4705,0
|
|
20230718,161900,147547797375,4705,4705,4705,4705,0
|
|
20230718,161800,147547797375,4705,4705,4705,4705,0
|
|
20230718,161700,147547797375,4705,4705,4705,4705,0
|
|
20230718,161600,147547797375,4705,4705,4705,4705,0
|
|
20230718,161500,147547797375,4705,4705,4705,4705,0
|
|
20230718,161400,147547797375,4705,4705,4705,4705,0
|
|
20230718,161300,147547797375,4705,4705,4705,4705,0
|
|
20230718,161200,147547797375,4705,4705,4705,4705,0
|
|
20230718,161100,147547797375,4705,4705,4705,4705,0
|
|
20230718,161000,147547797375,4705,4705,4705,4705,0
|
|
20230718,160900,147547797375,4705,4705,4705,4705,0
|
|
20230718,160800,147547797375,4705,4705,4705,4705,0
|
|
20230718,160700,147547797375,4705,4705,4705,4705,0
|
|
20230718,160600,147547797375,4705,4705,4705,4705,0
|
|
20230718,160500,147547797375,4705,4705,4705,4705,0
|
|
20230718,160400,147547797375,4705,4705,4705,4705,273763
|
|
20230718,160300,147547797375,4705,4705,4705,4705,0
|
|
20230718,160200,147547797375,4705,4705,4705,4705,0
|
|
20230718,160100,147547797375,4705,4705,4705,4705,0
|
|
20230718,160000,147547797375,4705,4705,4705,4705,0
|
|
20230718,155900,147547797375,4705,4705,4705,4705,0
|
|
20230718,155800,147547797375,4705,4705,4705,4705,0
|
|
20230718,155700,147547797375,4705,4705,4705,4705,0
|
|
20230718,155600,147547797375,4705,4705,4705,4705,0
|
|
20230718,155500,147547797375,4705,4705,4705,4705,0
|
|
20230718,155400,147547797375,4705,4705,4705,4705,0
|
|
20230718,155300,147547797375,4705,4705,4705,4705,0
|
|
20230718,155200,147547797375,4705,4705,4705,4705,0
|
|
20230718,155100,147547797375,4705,4705,4705,4705,0
|
|
20230718,155000,147547797375,4705,4705,4705,4705,0
|
|
20230718,154900,147547797375,4705,4705,4705,4705,0
|
|
20230718,154800,147547797375,4705,4705,4705,4705,0
|
|
20230718,154700,147547797375,4705,4705,4705,4705,0
|
|
20230718,154600,147547797375,4705,4705,4705,4705,0
|
|
20230718,154500,147547797375,4705,4705,4705,4705,0
|
|
20230718,154400,147547797375,4705,4705,4705,4705,0
|
|
20230718,154300,147547797375,4705,4705,4705,4705,0
|
|
20230718,154200,147547797375,4705,4705,4705,4705,0
|
|
20230718,154100,147547797375,4705,4705,4705,4705,0
|
|
20230718,154000,147547797375,4705,4705,4705,4705,0
|
|
20230718,153900,147547797375,4705,4705,4705,4705,0
|
|
20230718,153800,147547797375,4705,4705,4705,4705,0
|
|
20230718,153700,147547797375,4705,4705,4705,4705,0
|
|
20230718,153600,147547797375,4705,4705,4705,4705,0
|
|
20230718,153500,147547797375,4705,4705,4705,4705,0
|
|
20230718,153400,147547797375,4705,4705,4705,4705,273763
|
|
20230718,153300,147547797375,4705,4705,4705,4705,0
|
|
20230718,153200,147547797375,4705,4705,4705,4705,0
|
|
20230718,153100,147547797375,4705,4705,4705,4705,0
|
|
20230718,153000,147547797375,4705,4705,4705,4705,273763
|
|
20230718,152900,146259742460,4705,4705,4705,4705,0
|
|
20230718,152800,146259742460,4705,4705,4705,4705,0
|
|
20230718,152700,146259742460,4705,4705,4705,4705,0
|
|
20230718,152600,146259742460,4705,4705,4705,4705,0
|
|
20230718,152500,146259742460,4705,4705,4705,4705,0
|
|
20230718,152400,146259742460,4705,4705,4705,4705,0
|
|
20230718,152300,146259742460,4705,4705,4705,4705,0
|
|
20230718,152200,146259742460,4705,4705,4705,4705,0
|
|
20230718,152100,146259742460,4705,4705,4705,4705,0
|
|
20230718,152000,146259742460,4705,4705,4705,4705,0
|
|
20230718,151900,146259742460,4705,4690,4705,4685,179493
|
|
20230718,151800,145416630430,4690,4695,4695,4680,230989
|
|
20230718,151700,144333759915,4695,4700,4705,4690,350165
|
|
20230718,151600,142688244455,4705,4700,4705,4700,88405
|
|
20230718,151500,142272644975,4700,4705,4710,4700,92298
|
|
20230718,151400,141838360945,4710,4710,4710,4700,54753
|
|
20230718,151300,141580770450,4705,4710,4710,4700,46594
|
|
20230718,151200,141361537900,4710,4705,4710,4700,54748
|
|
20230718,151100,141103942955,4705,4705,4710,4700,70690
|
|
20230718,151000,140771356545,4710,4705,4710,4700,96255
|
|
20230718,150900,140318432700,4710,4710,4710,4705,63854
|
|
20230718,150800,140017867480,4710,4705,4710,4700,87412
|
|
20230718,150700,139606741370,4705,4705,4710,4700,125665
|
|
20230718,150600,139015784055,4705,4715,4715,4705,189242
|
|
20230718,150500,138125050415,4710,4715,4715,4710,32402
|
|
20230718,150400,137972384725,4715,4710,4715,4705,49877
|
|
20230718,150300,137737505705,4710,4715,4715,4705,49202
|
|
20230718,150200,137505729805,4715,4715,4715,4710,38407
|
|
20230718,150100,137324792825,4710,4715,4720,4710,53680
|
|
20230718,150000,137071824105,4715,4715,4715,4710,40721
|
|
20230718,145900,136879863575,4715,4710,4715,4705,72005
|
|
20230718,145800,136540787460,4710,4710,4710,4705,71370
|
|
20230718,145700,136204924140,4705,4710,4715,4705,113838
|
|
20230718,145600,135668788685,4710,4710,4715,4710,66775
|
|
20230718,145500,135354205355,4715,4720,4720,4710,74829
|
|
20230718,145400,135001422230,4720,4725,4725,4715,67834
|
|
20230718,145300,134681244660,4725,4735,4735,4720,77690
|
|
20230718,145200,134313934340,4730,4730,4735,4725,29553
|
|
20230718,145100,134174127315,4725,4730,4735,4725,27695
|
|
20230718,145000,134043113435,4730,4735,4735,4725,39267
|
|
20230718,144900,133857396270,4735,4735,4735,4725,35700
|
|
20230718,144800,133688527455,4730,4730,4735,4725,65148
|
|
20230718,144700,133380454185,4725,4730,4730,4720,13862
|
|
20230718,144600,133314956755,4730,4720,4730,4715,36679
|
|
20230718,144500,133141853840,4720,4725,4730,4720,60190
|
|
20230718,144400,132857649460,4725,4725,4730,4720,27130
|
|
20230718,144300,132729447130,4725,4730,4730,4725,30822
|
|
20230718,144200,132583779315,4725,4725,4730,4725,10755
|
|
20230718,144100,132532926210,4725,4730,4735,4725,24716
|
|
20230718,144000,132416030295,4730,4720,4735,4720,49922
|
|
20230718,143900,132180069320,4720,4720,4725,4715,23127
|
|
20230718,143800,132070902825,4725,4725,4730,4720,41705
|
|
20230718,143700,131874039575,4725,4730,4730,4720,24304
|
|
20230718,143600,131759199505,4730,4730,4730,4725,26573
|
|
20230718,143500,131633628255,4725,4735,4735,4725,36131
|
|
20230718,143400,131462735585,4735,4735,4735,4730,54611
|
|
20230718,143300,131204237025,4735,4735,4740,4730,57981
|
|
20230718,143200,130929719690,4740,4740,4745,4735,19933
|
|
20230718,143100,130835267320,4740,4735,4745,4735,17289
|
|
20230718,143000,130753328840,4735,4740,4745,4735,23080
|
|
20230718,142900,130643947960,4735,4740,4745,4735,41985
|
|
20230718,142800,130445069720,4735,4735,4740,4730,16081
|
|
20230718,142700,130368925965,4730,4730,4735,4730,37194
|
|
20230718,142600,130192939170,4730,4740,4745,4730,36722
|
|
20230718,142500,130019029275,4740,4740,4745,4735,29968
|
|
20230718,142400,129876926550,4740,4745,4750,4735,68062
|
|
20230718,142300,129554088570,4750,4735,4750,4730,60590
|
|
20230718,142200,129266783565,4735,4730,4735,4725,57056
|
|
20230718,142100,128996923295,4730,4725,4730,4720,20396
|
|
20230718,142000,128900553750,4725,4720,4725,4720,32636
|
|
20230718,141900,128746446430,4720,4715,4725,4710,64750
|
|
20230718,141800,128440878315,4715,4710,4715,4710,36780
|
|
20230718,141700,128267587555,4715,4715,4715,4710,30724
|
|
20230718,141600,128122807930,4715,4710,4715,4710,33259
|
|
20230718,141500,127966108115,4710,4710,4715,4705,72155
|
|
20230718,141400,127626221885,4710,4710,4715,4710,42108
|
|
20230718,141300,127427849865,4715,4715,4715,4710,24246
|
|
20230718,141200,127313576470,4715,4715,4720,4710,19592
|
|
20230718,141100,127221197110,4720,4715,4720,4710,25763
|
|
20230718,141000,127099720820,4715,4715,4720,4710,49353
|
|
20230718,140900,126866984660,4720,4705,4720,4705,66632
|
|
20230718,140800,126553075430,4705,4710,4710,4705,43200
|
|
20230718,140700,126349775610,4710,4715,4715,4705,54659
|
|
20230718,140600,126092336195,4715,4725,4725,4710,38049
|
|
20230718,140500,125912868075,4720,4710,4725,4710,37072
|
|
20230718,140400,125737992865,4710,4710,4715,4710,27066
|
|
20230718,140300,125610446185,4710,4710,4715,4705,30166
|
|
20230718,140200,125468384700,4710,4730,4735,4705,112683
|
|
20230718,140100,124936578860,4725,4720,4730,4720,65813
|
|
20230718,140000,124625522455,4725,4705,4725,4700,221417
|
|
20230718,135900,123583141205,4705,4705,4705,4700,146547
|
|
20230718,135800,122894073175,4705,4705,4715,4700,183047
|
|
20230718,135700,122032903500,4710,4715,4715,4705,89086
|
|
20230718,135600,121613303775,4715,4720,4720,4710,71981
|
|
20230718,135500,121273977745,4720,4725,4725,4715,59711
|
|
20230718,135400,120992101835,4725,4725,4730,4720,65695
|
|
20230718,135300,120681644645,4730,4715,4730,4710,124926
|
|
20230718,135200,120092590400,4710,4725,4725,4710,90764
|
|
20230718,135100,119664463670,4720,4735,4735,4715,156101
|
|
20230718,135000,118927356575,4735,4735,4735,4725,47603
|
|
20230718,134900,118702167915,4730,4725,4735,4725,62184
|
|
20230718,134800,118408235730,4730,4730,4735,4725,84781
|
|
20230718,134700,118007325465,4735,4735,4740,4730,77277
|
|
20230718,134600,117641643725,4735,4740,4740,4735,64521
|
|
20230718,134500,117336043920,4740,4745,4750,4735,42575
|
|
20230718,134400,117134171270,4750,4750,4755,4735,109973
|
|
20230718,134300,116612450070,4750,4755,4755,4745,17981
|
|
20230718,134200,116527034470,4755,4755,4760,4750,67382
|
|
20230718,134100,116206808455,4755,4755,4760,4755,23598
|
|
20230718,134000,116094554365,4755,4755,4760,4750,51964
|
|
20230718,133900,115847443010,4760,4775,4775,4760,56207
|
|
20230718,133800,115579736990,4770,4775,4775,4765,70263
|
|
20230718,133700,115244636980,4770,4780,4785,4770,36134
|
|
20230718,133600,115072080925,4780,4800,4800,4775,152089
|
|
20230718,133500,114343175865,4800,4795,4800,4790,120470
|
|
20230718,133400,113765212655,4795,4780,4800,4775,154669
|
|
20230718,133300,113024213440,4785,4775,4785,4770,60702
|
|
20230718,133200,112734170310,4770,4760,4775,4760,46403
|
|
20230718,133100,112512809420,4765,4755,4765,4755,33149
|
|
20230718,133000,112355014710,4760,4760,4760,4755,49898
|
|
20230718,132900,112117572035,4755,4750,4760,4750,25501
|
|
20230718,132800,111996383225,4750,4750,4755,4745,63275
|
|
20230718,132700,111695747350,4750,4745,4755,4745,46892
|
|
20230718,132600,111473089100,4745,4750,4755,4745,25395
|
|
20230718,132500,111352440925,4755,4735,4755,4730,101836
|
|
20230718,132400,110869827150,4730,4740,4740,4730,43403
|
|
20230718,132300,110664305270,4735,4740,4745,4735,40979
|
|
20230718,132200,110470157760,4740,4750,4750,4740,35299
|
|
20230718,132100,110302754780,4750,4760,4760,4745,35368
|
|
20230718,132000,110134676385,4760,4765,4765,4755,42593
|
|
20230718,131900,109931912575,4765,4760,4765,4755,30451
|
|
20230718,131800,109786924665,4760,4750,4770,4750,95646
|
|
20230718,131700,109331475970,4750,4735,4755,4720,237071
|
|
20230718,131600,108210188735,4735,4740,4745,4730,95983
|
|
20230718,131500,107755465635,4745,4750,4755,4735,142739
|
|
20230718,131400,107078303680,4750,4755,4755,4750,39994
|
|
20230718,131300,106888296735,4755,4770,4775,4750,116896
|
|
20230718,131200,106332117410,4770,4775,4775,4770,23515
|
|
20230718,131100,106219897935,4770,4775,4780,4770,27419
|
|
20230718,131000,106089020800,4775,4780,4785,4775,38948
|
|
20230718,130900,105902905935,4785,4785,4785,4775,51462
|
|
20230718,130800,105656873865,4780,4785,4790,4775,54307
|
|
20230718,130700,105397188115,4780,4745,4790,4740,232784
|
|
20230718,130600,104287712195,4745,4755,4755,4740,363234
|
|
20230718,130500,102562713840,4750,4765,4765,4750,223300
|
|
20230718,130400,101500866160,4765,4770,4775,4760,109067
|
|
20230718,130300,100981248355,4775,4780,4785,4770,235908
|
|
20230718,130200,99854669570,4785,4790,4790,4780,166802
|
|
20230718,130100,99056972980,4785,4795,4795,4785,208783
|
|
20230718,130000,98057311215,4790,4795,4795,4790,36896
|
|
20230718,125900,97880543215,4795,4795,4795,4790,25710
|
|
20230718,125800,97757364000,4795,4790,4800,4790,35575
|
|
20230718,125700,97586828230,4790,4800,4800,4790,37943
|
|
20230718,125600,97404864050,4800,4795,4800,4790,69381
|
|
20230718,125500,97072249240,4795,4795,4800,4795,61328
|
|
20230718,125400,96778167050,4800,4800,4800,4795,33435
|
|
20230718,125300,96617838835,4795,4790,4800,4790,54388
|
|
20230718,125200,96357122465,4795,4800,4800,4790,114767
|
|
20230718,125100,95807253715,4800,4795,4800,4790,109919
|
|
20230718,125000,95279981090,4795,4795,4795,4790,90725
|
|
20230718,124900,94845197290,4795,4800,4805,4795,462496
|
|
20230718,124800,92625608885,4805,4805,4805,4800,13561
|
|
20230718,124700,92560496900,4800,4805,4805,4800,41197
|
|
20230718,124600,92362656150,4805,4805,4810,4805,179770
|
|
20230718,124500,91498835595,4805,4810,4810,4805,23654
|
|
20230718,124400,91385134625,4810,4810,4810,4805,15848
|
|
20230718,124300,91308969915,4810,4810,4810,4805,12957
|
|
20230718,124200,91246700530,4810,4810,4810,4805,20574
|
|
20230718,124100,91147756795,4805,4815,4815,4805,65079
|
|
20230718,124000,90834760705,4815,4810,4815,4810,22776
|
|
20230718,123900,90725199675,4810,4810,4815,4810,8542
|
|
20230718,123800,90684091345,4810,4810,4815,4810,22778
|
|
20230718,123700,90574512380,4815,4810,4815,4810,21506
|
|
20230718,123600,90471055005,4815,4815,4820,4810,36698
|
|
20230718,123500,90294343965,4820,4820,4820,4815,13115
|
|
20230718,123400,90231176640,4820,4820,4825,4815,30132
|
|
20230718,123300,90085874060,4815,4815,4820,4815,28053
|
|
20230718,123200,89950711425,4820,4815,4820,4815,11800
|
|
20230718,123100,89893869485,4820,4815,4820,4815,13083
|
|
20230718,123000,89830833005,4820,4815,4820,4810,25907
|
|
20230718,122900,89706137800,4810,4805,4815,4805,33514
|
|
20230718,122800,89544973550,4810,4810,4810,4805,18842
|
|
20230718,122700,89454379395,4810,4810,4810,4805,27490
|
|
20230718,122600,89322216030,4805,4810,4810,4805,14608
|
|
20230718,122500,89252003050,4810,4805,4810,4805,19325
|
|
20230718,122400,89159129585,4810,4810,4810,4805,23104
|
|
20230718,122300,89048068565,4810,4810,4815,4805,99703
|
|
20230718,122200,88568582660,4810,4815,4815,4810,25166
|
|
20230718,122100,88447510470,4810,4810,4815,4810,37618
|
|
20230718,122000,88266561025,4815,4815,4820,4810,55821
|
|
20230718,121900,87997993155,4815,4815,4815,4810,10963
|
|
20230718,121800,87945220170,4815,4815,4820,4810,28324
|
|
20230718,121700,87808848775,4815,4815,4820,4810,12132
|
|
20230718,121600,87750431325,4815,4815,4820,4810,27455
|
|
20230718,121500,87618315705,4815,4815,4820,4810,63330
|
|
20230718,121400,87313379605,4815,4820,4825,4815,27263
|
|
20230718,121300,87182062765,4820,4825,4825,4820,30925
|
|
20230718,121200,87032981230,4825,4825,4830,4820,23936
|
|
20230718,121100,86917517095,4830,4830,4830,4825,10663
|
|
20230718,121000,86866033945,4830,4825,4830,4825,8357
|
|
20230718,120900,86825686335,4830,4825,4830,4825,3663
|
|
20230718,120800,86808007725,4825,4830,4830,4825,17446
|
|
20230718,120700,86723800715,4830,4830,4830,4825,13285
|
|
20230718,120600,86659689350,4830,4825,4830,4825,9989
|
|
20230718,120500,86611491245,4825,4825,4830,4825,10116
|
|
20230718,120400,86562668505,4825,4825,4830,4820,25986
|
|
20230718,120300,86437293190,4825,4820,4825,4820,8200
|
|
20230718,120200,86397731855,4820,4820,4825,4820,22880
|
|
20230718,120100,86287399240,4825,4820,4825,4815,27496
|
|
20230718,120000,86154874490,4815,4820,4820,4815,19063
|
|
20230718,115900,86063020225,4815,4820,4820,4815,23987
|
|
20230718,115800,85947505295,4820,4820,4820,4815,29197
|
|
20230718,115700,85806910365,4820,4820,4820,4815,8502
|
|
20230718,115600,85765949025,4820,4820,4825,4820,24620
|
|
20230718,115500,85647267460,4820,4820,4825,4820,24338
|
|
20230718,115400,85529956265,4820,4815,4825,4815,25861
|
|
20230718,115300,85405306730,4820,4820,4825,4815,22231
|
|
20230718,115200,85298176560,4815,4820,4820,4815,27088
|
|
20230718,115100,85167686145,4815,4820,4820,4815,17941
|
|
20230718,115000,85081281680,4820,4820,4820,4815,45953
|
|
20230718,114900,84859986870,4820,4825,4825,4815,52651
|
|
20230718,114800,84606286615,4825,4820,4830,4820,16357
|
|
20230718,114700,84527375365,4820,4830,4830,4820,20635
|
|
20230718,114600,84427824605,4830,4830,4835,4820,23838
|
|
20230718,114500,84312776580,4830,4835,4835,4825,27742
|
|
20230718,114400,84178809035,4830,4840,4840,4830,9893
|
|
20230718,114300,84130991615,4835,4835,4840,4835,7863
|
|
20230718,114200,84092955105,4835,4830,4840,4830,13800
|
|
20230718,114100,84026271675,4835,4830,4840,4825,27457
|
|
20230718,114000,83893598950,4825,4830,4830,4825,12908
|
|
20230718,113900,83831285960,4825,4815,4830,4815,31799
|
|
20230718,113800,83677885120,4820,4825,4830,4815,82164
|
|
20230718,113700,83281651430,4825,4820,4825,4820,21673
|
|
20230718,113600,83177176705,4825,4820,4825,4820,23100
|
|
20230718,113500,83065802245,4820,4825,4825,4820,12773
|
|
20230718,113400,83004205790,4825,4825,4830,4820,26599
|
|
20230718,113300,82875918695,4825,4825,4830,4820,10441
|
|
20230718,113200,82825544755,4825,4820,4830,4820,19766
|
|
20230718,113100,82730231555,4825,4825,4830,4820,12335
|
|
20230718,113000,82670690670,4825,4825,4830,4820,28378
|
|
20230718,112900,82533793815,4825,4830,4830,4825,16691
|
|
20230718,112800,82453248935,4830,4820,4830,4820,31310
|
|
20230718,112700,82302175095,4820,4825,4825,4820,16019
|
|
20230718,112600,82224954660,4820,4830,4830,4820,42585
|
|
20230718,112500,82019459450,4830,4835,4835,4825,46299
|
|
20230718,112400,81795813975,4835,4835,4835,4830,9670
|
|
20230718,112300,81749088390,4835,4840,4840,4830,26376
|
|
20230718,112200,81621553185,4840,4840,4845,4835,10628
|
|
20230718,112100,81570114955,4840,4845,4845,4840,13466
|
|
20230718,112000,81504928160,4845,4840,4845,4835,38855
|
|
20230718,111900,81316935660,4840,4840,4845,4835,24381
|
|
20230718,111800,81198932050,4845,4845,4855,4840,40590
|
|
20230718,111700,81002190065,4850,4835,4855,4835,54160
|
|
20230718,111600,80739800700,4840,4830,4840,4830,13134
|
|
20230718,111500,80676317700,4835,4830,4840,4825,23597
|
|
20230718,111400,80562295555,4840,4840,4845,4830,48037
|
|
20230718,111300,80329870440,4845,4825,4845,4820,70739
|
|
20230718,111200,79988185975,4820,4825,4825,4820,32848
|
|
20230718,111100,79829833380,4820,4820,4825,4815,46434
|
|
20230718,111000,79606040515,4815,4815,4820,4815,49912
|
|
20230718,110900,79365637470,4815,4825,4825,4815,46204
|
|
20230718,110800,79142939010,4825,4825,4830,4820,43668
|
|
20230718,110700,78932312510,4825,4830,4830,4825,16755
|
|
20230718,110600,78851456215,4830,4825,4830,4820,43185
|
|
20230718,110500,78643144610,4825,4820,4825,4820,45525
|
|
20230718,110400,78423706070,4825,4830,4830,4820,40560
|
|
20230718,110300,78228000845,4830,4830,4830,4825,22881
|
|
20230718,110200,78117570155,4830,4825,4830,4820,34367
|
|
20230718,110100,77951785060,4820,4830,4835,4820,46177
|
|
20230718,110000,77728850480,4830,4830,4835,4830,20733
|
|
20230718,105900,77628672805,4835,4830,4835,4825,22002
|
|
20230718,105800,77522449700,4825,4825,4835,4825,23652
|
|
20230718,105700,77408251380,4830,4825,4830,4820,38297
|
|
20230718,105600,77223481215,4825,4835,4835,4820,68232
|
|
20230718,105500,76894143425,4835,4820,4835,4820,50380
|
|
20230718,105400,76651033780,4825,4830,4830,4820,48129
|
|
20230718,105300,76418771905,4830,4835,4840,4825,40857
|
|
20230718,105200,76221423775,4835,4835,4840,4830,53252
|
|
20230718,105100,75964115565,4840,4835,4840,4830,24735
|
|
20230718,105000,75844532980,4840,4835,4840,4835,28297
|
|
20230718,104900,75707705610,4840,4845,4845,4835,59732
|
|
20230718,104800,75418588310,4845,4845,4850,4840,35467
|
|
20230718,104700,75246785915,4850,4845,4850,4845,11697
|
|
20230718,104600,75190073555,4850,4855,4855,4845,20910
|
|
20230718,104500,75088673895,4855,4855,4860,4845,26289
|
|
20230718,104400,74961138160,4855,4860,4860,4850,14092
|
|
20230718,104300,74892733560,4860,4855,4860,4850,22897
|
|
20230718,104200,74781506205,4855,4845,4855,4840,65814
|
|
20230718,104100,74462399730,4845,4855,4855,4840,54508
|
|
20230718,104000,74198243915,4855,4860,4860,4850,31099
|
|
20230718,103900,74047284950,4855,4860,4865,4855,19933
|
|
20230718,103800,73950429885,4855,4875,4875,4845,135747
|
|
20230718,103700,73291207880,4875,4875,4875,4865,80695
|
|
20230718,103600,72898052330,4875,4870,4875,4865,27448
|
|
20230718,103500,72764363425,4870,4865,4870,4860,45459
|
|
20230718,103400,72543058555,4865,4860,4870,4855,78617
|
|
20230718,103300,72160801015,4860,4875,4875,4850,143837
|
|
20230718,103200,71460986925,4875,4875,4885,4870,89664
|
|
20230718,103100,71023688965,4875,4875,4885,4870,102510
|
|
20230718,103000,70523650800,4875,4865,4880,4860,152873
|
|
20230718,102900,69779113370,4865,4860,4865,4850,50110
|
|
20230718,102800,69535628985,4865,4855,4865,4850,40873
|
|
20230718,102700,69337117825,4850,4845,4850,4840,55789
|
|
20230718,102600,69066682750,4845,4850,4850,4845,21243
|
|
20230718,102500,68963747885,4845,4840,4850,4840,53291
|
|
20230718,102400,68705679735,4845,4845,4850,4840,24148
|
|
20230718,102300,68588714300,4845,4840,4850,4840,28216
|
|
20230718,102200,68452023495,4845,4850,4850,4835,56046
|
|
20230718,102100,68180653450,4850,4860,4860,4845,74442
|
|
20230718,102000,67819489660,4860,4840,4865,4840,163858
|
|
20230718,101900,67024099375,4840,4820,4850,4820,114069
|
|
20230718,101800,66472374140,4820,4825,4830,4820,37884
|
|
20230718,101700,66289689880,4830,4825,4830,4820,36891
|
|
20230718,101600,66111662570,4825,4830,4830,4820,34650
|
|
20230718,101500,65944444695,4830,4835,4840,4825,35098
|
|
20230718,101400,65774821690,4840,4830,4840,4830,30992
|
|
20230718,101300,65624979675,4835,4845,4850,4825,56162
|
|
20230718,101200,65353281350,4845,4845,4850,4840,60921
|
|
20230718,101100,65058021795,4845,4825,4850,4820,201429
|
|
20230718,101000,64083277355,4820,4810,4825,4805,66071
|
|
20230718,100900,63765343845,4805,4805,4810,4805,42282
|
|
20230718,100800,63562126325,4805,4810,4810,4805,55077
|
|
20230718,100700,63297398595,4805,4805,4815,4805,51029
|
|
20230718,100600,63052023180,4810,4815,4815,4805,71477
|
|
20230718,100500,62708192945,4810,4805,4815,4805,46853
|
|
20230718,100400,62482838680,4810,4805,4810,4805,46293
|
|
20230718,100300,62260274210,4805,4810,4810,4805,45941
|
|
20230718,100200,62039409635,4810,4820,4820,4805,60643
|
|
20230718,100100,61747751135,4815,4830,4835,4810,78711
|
|
20230718,100000,61368354610,4835,4835,4840,4830,105271
|
|
20230718,095900,60859466475,4835,4830,4840,4830,54984
|
|
20230718,095800,60593622175,4830,4820,4835,4820,54543
|
|
20230718,095700,60330310270,4820,4820,4830,4815,57463
|
|
20230718,095600,60053433135,4815,4815,4820,4810,31277
|
|
20230718,095500,59902846795,4810,4810,4815,4805,36058
|
|
20230718,095400,59729408780,4815,4815,4815,4805,59566
|
|
20230718,095300,59442972135,4815,4825,4830,4810,59562
|
|
20230718,095200,59155908450,4825,4790,4830,4790,222949
|
|
20230718,095100,58084377585,4790,4800,4800,4790,183113
|
|
20230718,095000,57206908035,4795,4800,4805,4795,255740
|
|
20230718,094900,55979617875,4800,4805,4805,4800,168535
|
|
20230718,094800,55170597090,4805,4805,4810,4800,122434
|
|
20230718,094700,54582458450,4805,4815,4815,4805,88819
|
|
20230718,094600,54155270105,4815,4820,4820,4810,64815
|
|
20230718,094500,53843138485,4820,4830,4830,4820,76333
|
|
20230718,094400,53475011640,4830,4810,4830,4805,93665
|
|
20230718,094300,53023620830,4810,4805,4810,4800,246700
|
|
20230718,094200,51837771660,4810,4820,4825,4805,187844
|
|
20230718,094100,50933702405,4825,4825,4830,4820,150941
|
|
20230718,094000,50205663980,4830,4845,4850,4825,119850
|
|
20230718,093900,49626129490,4845,4850,4850,4845,42122
|
|
20230718,093800,49422021345,4845,4835,4850,4830,91569
|
|
20230718,093700,48978931730,4835,4840,4840,4830,132916
|
|
20230718,093600,48336593175,4835,4845,4845,4835,138016
|
|
20230718,093500,47668526280,4850,4845,4850,4845,63811
|
|
20230718,093400,47359259335,4845,4845,4860,4845,72037
|
|
20230718,093300,47010012215,4850,4845,4865,4845,64301
|
|
20230718,093200,46698079675,4845,4880,4880,4840,87980
|
|
20230718,093100,46270625345,4875,4875,4880,4870,110477
|
|
20230718,093000,45731838020,4870,4835,4880,4825,257553
|
|
20230718,092900,44484252490,4835,4840,4845,4830,95665
|
|
20230718,092800,44021483290,4840,4845,4850,4840,89787
|
|
20230718,092700,43586478305,4845,4855,4860,4845,133246
|
|
20230718,092600,42940056105,4860,4860,4860,4855,66840
|
|
20230718,092500,42615476400,4860,4855,4860,4850,51820
|
|
20230718,092400,42363940155,4855,4850,4865,4845,91364
|
|
20230718,092300,41920511475,4850,4865,4865,4845,146264
|
|
20230718,092200,41210602760,4865,4875,4875,4860,62512
|
|
20230718,092100,40906539450,4855,4880,4890,4855,174923
|
|
20230718,092000,40053515080,4880,4860,4885,4855,100428
|
|
20230718,091900,39563572640,4865,4910,4925,4855,394842
|
|
20230718,091800,37630480280,4910,4880,4910,4880,206266
|
|
20230718,091700,36620526330,4885,4865,4885,4860,181335
|
|
20230718,091600,35736451885,4860,4840,4870,4835,248004
|
|
20230718,091500,34534298370,4835,4795,4840,4785,537102
|
|
20230718,091400,31954834555,4800,4820,4820,4795,686545
|
|
20230718,091300,28656826020,4815,4840,4840,4815,326866
|
|
20230718,091200,27079224540,4835,4845,4850,4835,190466
|
|
20230718,091100,26157169210,4845,4850,4855,4845,130767
|
|
20230718,091000,25523050070,4850,4870,4880,4845,203477
|
|
20230718,090900,24535118855,4880,4850,4890,4845,203422
|
|
20230718,090800,23544597455,4845,4845,4850,4835,166128
|
|
20230718,090700,22740076450,4845,4840,4850,4825,290474
|
|
20230718,090600,21335350340,4835,4880,4880,4835,343966
|
|
20230718,090500,19665885545,4880,4865,4880,4850,215071
|
|
20230718,090400,18618908510,4870,4875,4880,4810,734727
|
|
20230718,090300,15064654250,4875,4925,4930,4865,521433
|
|
20230718,090200,12516692240,4920,4875,4945,4875,506384
|
|
20230718,090100,10038612285,4880,4925,4950,4880,536414
|
|
20230718,090000,7406307210,4950,5010,5030,4800,1474143
|