576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,183300,87179042890,4450,4450,4450,4450,162198
|
|
20230720,183200,87179042890,4450,4450,4450,4450,0
|
|
20230720,183100,87179042890,4450,4450,4450,4450,0
|
|
20230720,183000,87179042890,4450,4450,4450,4450,0
|
|
20230720,182900,87179042890,4450,4450,4450,4450,0
|
|
20230720,182800,87179042890,4450,4450,4450,4450,0
|
|
20230720,182700,87179042890,4450,4450,4450,4450,0
|
|
20230720,182600,87179042890,4450,4450,4450,4450,0
|
|
20230720,182500,87179042890,4450,4450,4450,4450,0
|
|
20230720,182400,87179042890,4450,4450,4450,4450,0
|
|
20230720,182300,87179042890,4450,4450,4450,4450,0
|
|
20230720,182200,87179042890,4450,4450,4450,4450,0
|
|
20230720,182100,87179042890,4450,4450,4450,4450,0
|
|
20230720,182000,87179042890,4450,4450,4450,4450,0
|
|
20230720,181900,87179042890,4450,4450,4450,4450,0
|
|
20230720,181800,87179042890,4450,4450,4450,4450,0
|
|
20230720,181700,87179042890,4450,4450,4450,4450,0
|
|
20230720,181600,87179042890,4450,4450,4450,4450,0
|
|
20230720,181500,87179042890,4450,4450,4450,4450,0
|
|
20230720,181400,87179042890,4450,4450,4450,4450,0
|
|
20230720,181300,87179042890,4450,4450,4450,4450,0
|
|
20230720,181200,87179042890,4450,4450,4450,4450,0
|
|
20230720,181100,87179042890,4450,4450,4450,4450,0
|
|
20230720,181000,87179042890,4450,4450,4450,4450,0
|
|
20230720,180900,87179042890,4450,4450,4450,4450,0
|
|
20230720,180800,87179042890,4450,4450,4450,4450,0
|
|
20230720,180700,87179042890,4450,4450,4450,4450,0
|
|
20230720,180600,87179042890,4450,4450,4450,4450,0
|
|
20230720,180500,87179042890,4450,4450,4450,4450,0
|
|
20230720,180400,87179042890,4450,4450,4450,4450,0
|
|
20230720,180300,87179042890,4450,4450,4450,4450,162198
|
|
20230720,180200,87179042890,4450,4450,4450,4450,0
|
|
20230720,180100,87179042890,4450,4450,4450,4450,0
|
|
20230720,180000,87179042890,4450,4450,4450,4450,0
|
|
20230720,175900,87179042890,4450,4450,4450,4450,0
|
|
20230720,175800,87179042890,4450,4450,4450,4450,0
|
|
20230720,175700,87179042890,4450,4450,4450,4450,0
|
|
20230720,175600,87179042890,4450,4450,4450,4450,0
|
|
20230720,175500,87179042890,4450,4450,4450,4450,0
|
|
20230720,175400,87179042890,4450,4450,4450,4450,0
|
|
20230720,175300,87179042890,4450,4450,4450,4450,0
|
|
20230720,175200,87179042890,4450,4450,4450,4450,0
|
|
20230720,175100,87179042890,4450,4450,4450,4450,0
|
|
20230720,175000,87179042890,4450,4450,4450,4450,0
|
|
20230720,174900,87179042890,4450,4450,4450,4450,0
|
|
20230720,174800,87179042890,4450,4450,4450,4450,0
|
|
20230720,174700,87179042890,4450,4450,4450,4450,0
|
|
20230720,174600,87179042890,4450,4450,4450,4450,0
|
|
20230720,174500,87179042890,4450,4450,4450,4450,0
|
|
20230720,174400,87179042890,4450,4450,4450,4450,0
|
|
20230720,174300,87179042890,4450,4450,4450,4450,0
|
|
20230720,174200,87179042890,4450,4450,4450,4450,0
|
|
20230720,174100,87179042890,4450,4450,4450,4450,0
|
|
20230720,174000,87179042890,4450,4450,4450,4450,0
|
|
20230720,173900,87179042890,4450,4450,4450,4450,0
|
|
20230720,173800,87179042890,4450,4450,4450,4450,0
|
|
20230720,173700,87179042890,4450,4450,4450,4450,0
|
|
20230720,173600,87179042890,4450,4450,4450,4450,0
|
|
20230720,173500,87179042890,4450,4450,4450,4450,0
|
|
20230720,173400,87179042890,4450,4450,4450,4450,0
|
|
20230720,173300,87179042890,4450,4450,4450,4450,162198
|
|
20230720,173200,87179042890,4450,4450,4450,4450,0
|
|
20230720,173100,87179042890,4450,4450,4450,4450,0
|
|
20230720,173000,87179042890,4450,4450,4450,4450,0
|
|
20230720,172900,87179042890,4450,4450,4450,4450,0
|
|
20230720,172800,87179042890,4450,4450,4450,4450,0
|
|
20230720,172700,87179042890,4450,4450,4450,4450,0
|
|
20230720,172600,87179042890,4450,4450,4450,4450,0
|
|
20230720,172500,87179042890,4450,4450,4450,4450,0
|
|
20230720,172400,87179042890,4450,4450,4450,4450,0
|
|
20230720,172300,87179042890,4450,4450,4450,4450,0
|
|
20230720,172200,87179042890,4450,4450,4450,4450,0
|
|
20230720,172100,87179042890,4450,4450,4450,4450,0
|
|
20230720,172000,87179042890,4450,4450,4450,4450,0
|
|
20230720,171900,87179042890,4450,4450,4450,4450,0
|
|
20230720,171800,87179042890,4450,4450,4450,4450,0
|
|
20230720,171700,87179042890,4450,4450,4450,4450,0
|
|
20230720,171600,87179042890,4450,4450,4450,4450,0
|
|
20230720,171500,87179042890,4450,4450,4450,4450,0
|
|
20230720,171400,87179042890,4450,4450,4450,4450,0
|
|
20230720,171300,87179042890,4450,4450,4450,4450,0
|
|
20230720,171200,87179042890,4450,4450,4450,4450,0
|
|
20230720,171100,87179042890,4450,4450,4450,4450,0
|
|
20230720,171000,87179042890,4450,4450,4450,4450,0
|
|
20230720,170900,87179042890,4450,4450,4450,4450,0
|
|
20230720,170800,87179042890,4450,4450,4450,4450,0
|
|
20230720,170700,87179042890,4450,4450,4450,4450,0
|
|
20230720,170600,87179042890,4450,4450,4450,4450,0
|
|
20230720,170500,87179042890,4450,4450,4450,4450,0
|
|
20230720,170400,87179042890,4450,4450,4450,4450,0
|
|
20230720,170300,87179042890,4450,4450,4450,4450,162198
|
|
20230720,170200,87179042890,4450,4450,4450,4450,0
|
|
20230720,170100,87179042890,4450,4450,4450,4450,0
|
|
20230720,170000,87179042890,4450,4450,4450,4450,0
|
|
20230720,165900,87179042890,4450,4450,4450,4450,0
|
|
20230720,165800,87179042890,4450,4450,4450,4450,0
|
|
20230720,165700,87179042890,4450,4450,4450,4450,0
|
|
20230720,165600,87179042890,4450,4450,4450,4450,0
|
|
20230720,165500,87179042890,4450,4450,4450,4450,0
|
|
20230720,165400,87179042890,4450,4450,4450,4450,0
|
|
20230720,165300,87179042890,4450,4450,4450,4450,0
|
|
20230720,165200,87179042890,4450,4450,4450,4450,0
|
|
20230720,165100,87179042890,4450,4450,4450,4450,0
|
|
20230720,165000,87179042890,4450,4450,4450,4450,0
|
|
20230720,164900,87179042890,4450,4450,4450,4450,0
|
|
20230720,164800,87179042890,4450,4450,4450,4450,0
|
|
20230720,164700,87179042890,4450,4450,4450,4450,0
|
|
20230720,164600,87179042890,4450,4450,4450,4450,0
|
|
20230720,164500,87179042890,4450,4450,4450,4450,0
|
|
20230720,164400,87179042890,4450,4450,4450,4450,0
|
|
20230720,164300,87179042890,4450,4450,4450,4450,0
|
|
20230720,164200,87179042890,4450,4450,4450,4450,0
|
|
20230720,164100,87179042890,4450,4450,4450,4450,0
|
|
20230720,164000,87179042890,4450,4450,4450,4450,0
|
|
20230720,163900,87179042890,4450,4450,4450,4450,0
|
|
20230720,163800,87179042890,4450,4450,4450,4450,0
|
|
20230720,163700,87179042890,4450,4450,4450,4450,0
|
|
20230720,163600,87179042890,4450,4450,4450,4450,0
|
|
20230720,163500,87179042890,4450,4450,4450,4450,0
|
|
20230720,163400,87179042890,4450,4450,4450,4450,0
|
|
20230720,163300,87179042890,4450,4450,4450,4450,162198
|
|
20230720,163200,87179042890,4450,4450,4450,4450,0
|
|
20230720,163100,87179042890,4450,4450,4450,4450,0
|
|
20230720,163000,87179042890,4450,4450,4450,4450,0
|
|
20230720,162900,87179042890,4450,4450,4450,4450,0
|
|
20230720,162800,87179042890,4450,4450,4450,4450,0
|
|
20230720,162700,87179042890,4450,4450,4450,4450,0
|
|
20230720,162600,87179042890,4450,4450,4450,4450,0
|
|
20230720,162500,87179042890,4450,4450,4450,4450,0
|
|
20230720,162400,87179042890,4450,4450,4450,4450,0
|
|
20230720,162300,87179042890,4450,4450,4450,4450,0
|
|
20230720,162200,87179042890,4450,4450,4450,4450,0
|
|
20230720,162100,87179042890,4450,4450,4450,4450,0
|
|
20230720,162000,87179042890,4450,4450,4450,4450,0
|
|
20230720,161900,87179042890,4450,4450,4450,4450,0
|
|
20230720,161800,87179042890,4450,4450,4450,4450,0
|
|
20230720,161700,87179042890,4450,4450,4450,4450,0
|
|
20230720,161600,87179042890,4450,4450,4450,4450,0
|
|
20230720,161500,87179042890,4450,4450,4450,4450,0
|
|
20230720,161400,87179042890,4450,4450,4450,4450,0
|
|
20230720,161300,87179042890,4450,4450,4450,4450,0
|
|
20230720,161200,87179042890,4450,4450,4450,4450,0
|
|
20230720,161100,87179042890,4450,4450,4450,4450,0
|
|
20230720,161000,87179042890,4450,4450,4450,4450,0
|
|
20230720,160900,87179042890,4450,4450,4450,4450,0
|
|
20230720,160800,87179042890,4450,4450,4450,4450,0
|
|
20230720,160700,87179042890,4450,4450,4450,4450,0
|
|
20230720,160600,87179042890,4450,4450,4450,4450,0
|
|
20230720,160500,87179042890,4450,4450,4450,4450,0
|
|
20230720,160400,87179042890,4450,4450,4450,4450,0
|
|
20230720,160300,87179042890,4450,4450,4450,4450,162198
|
|
20230720,160200,87179042890,4450,4450,4450,4450,0
|
|
20230720,160100,87179042890,4450,4450,4450,4450,0
|
|
20230720,160000,87179042890,4450,4450,4450,4450,0
|
|
20230720,155900,87179042890,4450,4450,4450,4450,0
|
|
20230720,155800,87179042890,4450,4450,4450,4450,0
|
|
20230720,155700,87179042890,4450,4450,4450,4450,0
|
|
20230720,155600,87179042890,4450,4450,4450,4450,0
|
|
20230720,155500,87179042890,4450,4450,4450,4450,0
|
|
20230720,155400,87179042890,4450,4450,4450,4450,0
|
|
20230720,155300,87179042890,4450,4450,4450,4450,0
|
|
20230720,155200,87179042890,4450,4450,4450,4450,0
|
|
20230720,155100,87179042890,4450,4450,4450,4450,0
|
|
20230720,155000,87179042890,4450,4450,4450,4450,0
|
|
20230720,154900,87179042890,4450,4450,4450,4450,0
|
|
20230720,154800,87179042890,4450,4450,4450,4450,0
|
|
20230720,154700,87179042890,4450,4450,4450,4450,0
|
|
20230720,154600,87179042890,4450,4450,4450,4450,0
|
|
20230720,154500,87179042890,4450,4450,4450,4450,0
|
|
20230720,154400,87179042890,4450,4450,4450,4450,0
|
|
20230720,154300,87179042890,4450,4450,4450,4450,0
|
|
20230720,154200,87179042890,4450,4450,4450,4450,0
|
|
20230720,154100,87179042890,4450,4450,4450,4450,0
|
|
20230720,154000,87179042890,4450,4450,4450,4450,0
|
|
20230720,153900,87179042890,4450,4450,4450,4450,0
|
|
20230720,153800,87179042890,4450,4450,4450,4450,0
|
|
20230720,153700,87179042890,4450,4450,4450,4450,0
|
|
20230720,153600,87179042890,4450,4450,4450,4450,0
|
|
20230720,153500,87179042890,4450,4450,4450,4450,0
|
|
20230720,153400,87179042890,4450,4450,4450,4450,0
|
|
20230720,153300,87179042890,4450,4450,4450,4450,162198
|
|
20230720,153200,87179042890,4450,4450,4450,4450,0
|
|
20230720,153100,87179042890,4450,4450,4450,4450,0
|
|
20230720,153000,87179042890,4450,4450,4450,4450,162198
|
|
20230720,152900,86457261790,4455,4455,4455,4455,0
|
|
20230720,152800,86457261790,4455,4455,4455,4455,0
|
|
20230720,152700,86457261790,4455,4455,4455,4455,0
|
|
20230720,152600,86457261790,4455,4455,4455,4455,0
|
|
20230720,152500,86457261790,4455,4455,4455,4455,0
|
|
20230720,152400,86457261790,4455,4455,4455,4455,0
|
|
20230720,152300,86457261790,4455,4455,4455,4455,0
|
|
20230720,152200,86457261790,4455,4455,4455,4455,0
|
|
20230720,152100,86457261790,4455,4455,4455,4455,0
|
|
20230720,152000,86457261790,4455,4455,4455,4455,0
|
|
20230720,151900,86457261790,4455,4450,4455,4450,134348
|
|
20230720,151800,85859186895,4455,4455,4455,4450,97629
|
|
20230720,151700,85424545525,4455,4455,4455,4450,141923
|
|
20230720,151600,84792854235,4450,4455,4455,4450,65807
|
|
20230720,151500,84499889020,4455,4460,4460,4450,101652
|
|
20230720,151400,84047017510,4455,4455,4460,4455,28385
|
|
20230720,151300,83920473345,4460,4460,4460,4455,29341
|
|
20230720,151200,83789689970,4460,4460,4460,4455,59843
|
|
20230720,151100,83522827525,4465,4465,4465,4460,102223
|
|
20230720,151000,83066880870,4465,4460,4465,4460,46601
|
|
20230720,150900,82859006750,4465,4465,4470,4460,53511
|
|
20230720,150800,82620072495,4465,4470,4475,4465,56747
|
|
20230720,150700,82366408745,4470,4470,4475,4470,21150
|
|
20230720,150600,82271808465,4470,4475,4475,4470,24691
|
|
20230720,150500,82161367710,4475,4475,4475,4470,34297
|
|
20230720,150400,82007994005,4470,4485,4485,4470,62039
|
|
20230720,150300,81730146465,4485,4475,4485,4470,40001
|
|
20230720,150200,81551049935,4475,4470,4475,4465,34844
|
|
20230720,150100,81395307685,4465,4470,4470,4465,19291
|
|
20230720,150000,81309087420,4465,4465,4470,4460,12385
|
|
20230720,145900,81253774330,4460,4465,4465,4460,15159
|
|
20230720,145800,81186140890,4460,4465,4465,4460,54855
|
|
20230720,145700,80941355350,4460,4460,4465,4455,30135
|
|
20230720,145600,80807033675,4455,4460,4460,4455,24886
|
|
20230720,145500,80696081955,4455,4460,4460,4455,52064
|
|
20230720,145400,80464108525,4460,4460,4460,4455,32858
|
|
20230720,145300,80317634485,4455,4460,4460,4455,14690
|
|
20230720,145200,80252169165,4460,4460,4465,4455,29213
|
|
20230720,145100,80121889035,4465,4465,4465,4460,39328
|
|
20230720,145000,79946400875,4465,4470,4475,4465,66721
|
|
20230720,144900,79648350860,4475,4470,4475,4470,11550
|
|
20230720,144800,79596708750,4470,4475,4475,4470,13522
|
|
20230720,144700,79536259705,4470,4475,4475,4470,10470
|
|
20230720,144600,79489442080,4470,4470,4475,4465,24094
|
|
20230720,144500,79381710605,4470,4470,4475,4470,9034
|
|
20230720,144400,79341319390,4470,4470,4475,4470,25378
|
|
20230720,144300,79227862860,4475,4475,4475,4470,5648
|
|
20230720,144200,79202589640,4475,4475,4475,4470,12925
|
|
20230720,144100,79144787085,4470,4470,4475,4465,19004
|
|
20230720,144000,79059842550,4470,4465,4470,4460,26714
|
|
20230720,143900,78940564655,4460,4460,4465,4460,12538
|
|
20230720,143800,78884614660,4460,4460,4465,4460,11213
|
|
20230720,143700,78834597090,4465,4465,4465,4460,14822
|
|
20230720,143600,78768484855,4460,4460,4465,4455,21106
|
|
20230720,143500,78674349645,4455,4465,4465,4455,17838
|
|
20230720,143400,78594791710,4465,4460,4465,4460,19042
|
|
20230720,143300,78509845270,4460,4460,4465,4455,42549
|
|
20230720,143200,78320086905,4460,4455,4460,4455,7681
|
|
20230720,143100,78285848775,4460,4460,4460,4455,20508
|
|
20230720,143000,78194440080,4460,4455,4465,4455,16428
|
|
20230720,142900,78121168200,4455,4465,4465,4455,23691
|
|
20230720,142800,78015488425,4460,4465,4465,4460,21180
|
|
20230720,142700,77920991330,4465,4465,4465,4460,3168
|
|
20230720,142600,77906853745,4465,4460,4465,4455,24552
|
|
20230720,142500,77797362840,4455,4460,4460,4455,15843
|
|
20230720,142400,77726765125,4460,4460,4465,4455,26097
|
|
20230720,142300,77610451345,4465,4460,4465,4460,19420
|
|
20230720,142200,77523826310,4460,4465,4470,4460,20669
|
|
20230720,142100,77431593755,4470,4470,4475,4465,35546
|
|
20230720,142000,77272765555,4470,4480,4485,4470,22564
|
|
20230720,141900,77171781440,4480,4485,4485,4475,34359
|
|
20230720,141800,77017822145,4485,4490,4495,4480,36455
|
|
20230720,141700,76854202250,4490,4480,4490,4480,43600
|
|
20230720,141600,76658528860,4480,4475,4485,4475,40408
|
|
20230720,141500,76477481640,4480,4470,4480,4470,32789
|
|
20230720,141400,76330747875,4475,4475,4475,4470,11118
|
|
20230720,141300,76281012140,4475,4465,4475,4465,18850
|
|
20230720,141200,76196733630,4470,4465,4470,4465,14739
|
|
20230720,141100,76130859605,4470,4460,4470,4450,257743
|
|
20230720,141000,74982594465,4465,4455,4465,4455,21242
|
|
20230720,140900,74887832875,4460,4455,4460,4455,72868
|
|
20230720,140800,74562857495,4455,4460,4460,4455,25802
|
|
20230720,140700,74447898230,4460,4460,4460,4455,18184
|
|
20230720,140600,74366864255,4460,4455,4460,4455,39039
|
|
20230720,140500,74192934005,4460,4460,4460,4455,17214
|
|
20230720,140400,74116198220,4460,4460,4460,4455,25701
|
|
20230720,140300,74001621665,4460,4465,4465,4455,57089
|
|
20230720,140200,73747037615,4460,4465,4465,4460,24641
|
|
20230720,140100,73637115940,4465,4465,4465,4460,9816
|
|
20230720,140000,73593289655,4465,4465,4465,4460,26674
|
|
20230720,135900,73474236155,4465,4465,4470,4460,13729
|
|
20230720,135800,73412938025,4460,4470,4470,4460,38532
|
|
20230720,135700,73240903645,4465,4460,4470,4460,6414
|
|
20230720,135600,73212262950,4465,4465,4465,4460,55295
|
|
20230720,135500,72965472925,4465,4460,4465,4460,15930
|
|
20230720,135400,72894412360,4465,4465,4465,4460,9403
|
|
20230720,135300,72852456755,4465,4460,4465,4460,7751
|
|
20230720,135200,72817870670,4465,4460,4465,4460,15591
|
|
20230720,135100,72748319525,4460,4460,4465,4455,16563
|
|
20230720,135000,72674450010,4465,4455,4465,4455,29174
|
|
20230720,134900,72544334160,4460,4460,4465,4455,61118
|
|
20230720,134800,72271783015,4460,4460,4465,4460,49389
|
|
20230720,134700,72051491865,4460,4460,4465,4460,27800
|
|
20230720,134600,71927469565,4465,4465,4465,4460,41507
|
|
20230720,134500,71742271895,4465,4470,4470,4465,56063
|
|
20230720,134400,71491932865,4470,4465,4470,4465,10116
|
|
20230720,134300,71446737500,4470,4475,4475,4465,31457
|
|
20230720,134200,71306131695,4475,4475,4475,4470,20826
|
|
20230720,134100,71213028880,4470,4480,4480,4470,11901
|
|
20230720,134000,71159791005,4475,4470,4480,4470,21329
|
|
20230720,133900,71064382255,4475,4475,4475,4470,26836
|
|
20230720,133800,70944371190,4475,4475,4480,4470,13848
|
|
20230720,133700,70882413670,4475,4480,4480,4475,7188
|
|
20230720,133600,70850240380,4480,4475,4480,4470,29943
|
|
20230720,133500,70716367740,4470,4480,4480,4470,66515
|
|
20230720,133400,70418993170,4475,4475,4480,4470,13038
|
|
20230720,133300,70360669695,4470,4485,4485,4470,27376
|
|
20230720,133200,70238199130,4485,4490,4490,4485,20180
|
|
20230720,133100,70147678425,4490,4490,4490,4485,27345
|
|
20230720,133000,70024976430,4490,4480,4490,4480,25728
|
|
20230720,132900,69909518615,4485,4480,4485,4475,16404
|
|
20230720,132800,69836023960,4480,4475,4480,4475,19471
|
|
20230720,132700,69748885660,4475,4475,4475,4470,14010
|
|
20230720,132600,69686221970,4475,4475,4480,4470,15020
|
|
20230720,132500,69619025535,4475,4480,4480,4470,22779
|
|
20230720,132400,69517066335,4480,4460,4480,4460,40615
|
|
20230720,132300,69335504195,4465,4460,4465,4460,49390
|
|
20230720,132200,69115160240,4460,4460,4465,4460,63701
|
|
20230720,132100,68830946570,4460,4470,4470,4460,70598
|
|
20230720,132000,68515861800,4465,4475,4475,4465,147146
|
|
20230720,131900,67858388280,4470,4475,4475,4470,30521
|
|
20230720,131800,67721914785,4475,4475,4480,4470,19778
|
|
20230720,131700,67633402420,4475,4475,4480,4475,28108
|
|
20230720,131600,67507611740,4475,4475,4480,4475,45536
|
|
20230720,131500,67303821035,4480,4480,4480,4475,14727
|
|
20230720,131400,67237879505,4480,4480,4480,4475,13893
|
|
20230720,131300,67175678010,4475,4480,4480,4475,12331
|
|
20230720,131200,67120457425,4475,4475,4480,4475,17805
|
|
20230720,131100,67040747785,4475,4475,4480,4475,22722
|
|
20230720,131000,66939047445,4480,4475,4480,4475,27720
|
|
20230720,130900,66814982335,4480,4475,4480,4475,34416
|
|
20230720,130800,66660934105,4480,4480,4480,4475,34983
|
|
20230720,130700,66504360970,4480,4480,4480,4475,9435
|
|
20230720,130600,66462123385,4480,4480,4485,4475,59805
|
|
20230720,130500,66194227895,4475,4480,4485,4475,79592
|
|
20230720,130400,65837666390,4480,4485,4490,4480,31367
|
|
20230720,130300,65697006410,4485,4490,4490,4485,17679
|
|
20230720,130200,65617702580,4490,4490,4490,4485,18876
|
|
20230720,130100,65533012655,4490,4485,4490,4485,13300
|
|
20230720,130000,65473308385,4490,4490,4495,4485,17370
|
|
20230720,125900,65395372915,4495,4490,4495,4485,39475
|
|
20230720,125800,65218227500,4490,4495,4495,4485,18076
|
|
20230720,125700,65137057385,4495,4485,4495,4485,27497
|
|
20230720,125600,65013653250,4485,4490,4490,4485,21886
|
|
20230720,125500,64915453950,4490,4490,4495,4485,38417
|
|
20230720,125400,64742976055,4490,4495,4495,4490,39204
|
|
20230720,125300,64566945355,4490,4490,4495,4490,35242
|
|
20230720,125200,64408700665,4495,4495,4495,4490,4349
|
|
20230720,125100,64389166255,4495,4495,4495,4490,20238
|
|
20230720,125000,64298267710,4495,4495,4495,4490,13477
|
|
20230720,124900,64237701930,4495,4500,4500,4495,9413
|
|
20230720,124800,64195387045,4495,4495,4500,4490,14985
|
|
20230720,124700,64128031140,4500,4495,4500,4495,21885
|
|
20230720,124600,64029584890,4495,4490,4500,4490,21409
|
|
20230720,124500,63933392695,4490,4490,4495,4490,8743
|
|
20230720,124400,63894123335,4495,4495,4500,4490,11774
|
|
20230720,124300,63841225945,4495,4500,4500,4495,28049
|
|
20230720,124200,63715129950,4500,4500,4500,4495,45374
|
|
20230720,124100,63511146405,4500,4505,4505,4500,39366
|
|
20230720,124000,63333979755,4505,4500,4510,4500,19566
|
|
20230720,123900,63245844505,4505,4500,4505,4500,19872
|
|
20230720,123800,63156369780,4505,4505,4505,4500,13262
|
|
20230720,123700,63096660070,4505,4505,4505,4500,9616
|
|
20230720,123600,63053360755,4505,4500,4505,4500,13061
|
|
20230720,123500,62994569750,4500,4500,4505,4500,9921
|
|
20230720,123400,62949916775,4500,4505,4505,4500,15433
|
|
20230720,123300,62880452405,4500,4505,4505,4500,10984
|
|
20230720,123200,62830984630,4505,4505,4505,4500,3164
|
|
20230720,123100,62816737165,4505,4505,4510,4500,7424
|
|
20230720,123000,62783297605,4505,4515,4515,4505,21382
|
|
20230720,122900,62686926095,4510,4505,4510,4505,16370
|
|
20230720,122800,62613127120,4510,4515,4515,4505,6086
|
|
20230720,122700,62585682315,4515,4515,4520,4505,9856
|
|
20230720,122600,62541208650,4520,4520,4525,4510,49314
|
|
20230720,122500,62318389395,4515,4515,4520,4510,21022
|
|
20230720,122400,62223489070,4510,4495,4515,4495,54814
|
|
20230720,122300,61976674995,4495,4495,4500,4495,14646
|
|
20230720,122200,61910816135,4500,4500,4500,4495,7392
|
|
20230720,122100,61877579840,4500,4500,4500,4495,2922
|
|
20230720,122000,61864434695,4500,4500,4500,4495,4060
|
|
20230720,121900,61846169250,4500,4500,4500,4495,13314
|
|
20230720,121800,61786302010,4500,4505,4505,4495,12819
|
|
20230720,121700,61728614080,4500,4500,4505,4495,12185
|
|
20230720,121600,61673781740,4495,4500,4500,4495,15410
|
|
20230720,121500,61604497465,4495,4500,4500,4495,20177
|
|
20230720,121400,61513783505,4495,4495,4500,4490,33474
|
|
20230720,121300,61363407885,4495,4490,4495,4490,12218
|
|
20230720,121200,61308535320,4490,4490,4495,4490,10347
|
|
20230720,121100,61262070785,4490,4490,4495,4490,16865
|
|
20230720,121000,61186340180,4495,4495,4495,4490,14350
|
|
20230720,120900,61121889550,4490,4495,4500,4490,41973
|
|
20230720,120800,60933230620,4500,4500,4500,4495,14461
|
|
20230720,120700,60868220750,4495,4500,4500,4490,50417
|
|
20230720,120600,60641590165,4500,4500,4505,4500,52794
|
|
20230720,120500,60404011520,4500,4500,4505,4500,14289
|
|
20230720,120400,60339704320,4500,4500,4505,4500,18466
|
|
20230720,120300,60256580400,4500,4505,4505,4500,24392
|
|
20230720,120200,60146809160,4505,4505,4505,4500,12757
|
|
20230720,120100,60089394010,4500,4505,4510,4500,21049
|
|
20230720,120000,59994580195,4505,4505,4510,4505,18392
|
|
20230720,115900,59911702740,4505,4510,4510,4505,18021
|
|
20230720,115800,59830480390,4510,4510,4510,4505,26007
|
|
20230720,115700,59713198850,4505,4510,4510,4505,3638
|
|
20230720,115600,59696805200,4510,4505,4510,4505,9511
|
|
20230720,115500,59653951405,4505,4505,4510,4505,25205
|
|
20230720,115400,59540366870,4510,4510,4510,4505,8429
|
|
20230720,115300,59502365690,4510,4505,4510,4505,12656
|
|
20230720,115200,59445340780,4505,4505,4510,4505,22156
|
|
20230720,115100,59345521495,4505,4505,4510,4505,13231
|
|
20230720,115000,59285904205,4510,4510,4515,4505,27422
|
|
20230720,114900,59162221785,4515,4515,4515,4510,5523
|
|
20230720,114800,59137294940,4510,4510,4515,4510,7463
|
|
20230720,114700,59103630620,4510,4525,4525,4510,17820
|
|
20230720,114600,59023131205,4520,4525,4530,4520,4967
|
|
20230720,114500,59000673485,4530,4520,4530,4515,42674
|
|
20230720,114400,58807728095,4525,4530,4530,4520,44339
|
|
20230720,114300,58607147840,4525,4520,4530,4520,15742
|
|
20230720,114200,58535926860,4525,4515,4525,4515,29441
|
|
20230720,114100,58402874705,4515,4515,4520,4515,8862
|
|
20230720,114000,58362838125,4520,4525,4530,4515,44310
|
|
20230720,113900,58162374355,4530,4525,4535,4525,24626
|
|
20230720,113800,58050840665,4530,4520,4530,4515,38738
|
|
20230720,113700,57875628190,4525,4520,4530,4520,38380
|
|
20230720,113600,57701930515,4525,4510,4525,4500,47038
|
|
20230720,113500,57489666140,4515,4500,4515,4500,34730
|
|
20230720,113400,57333171585,4505,4505,4505,4500,18457
|
|
20230720,113300,57250100625,4500,4505,4510,4500,37185
|
|
20230720,113200,57082686870,4505,4510,4510,4505,21107
|
|
20230720,113100,56987567160,4510,4515,4515,4510,13478
|
|
20230720,113000,56926774960,4510,4515,4520,4510,7957
|
|
20230720,112900,56890861195,4515,4520,4530,4510,22781
|
|
20230720,112800,56788020160,4515,4530,4540,4515,42980
|
|
20230720,112700,56593426665,4540,4525,4545,4525,107399
|
|
20230720,112600,56106113335,4525,4520,4530,4515,30439
|
|
20230720,112500,55968481845,4515,4505,4520,4490,21676
|
|
20230720,112400,55870747885,4505,4495,4505,4485,71566
|
|
20230720,112300,55549255530,4500,4500,4505,4495,37346
|
|
20230720,112200,55381182935,4500,4510,4510,4500,24710
|
|
20230720,112100,55269912695,4510,4515,4515,4510,35792
|
|
20230720,112000,55108483135,4515,4515,4520,4510,13248
|
|
20230720,111900,55048712435,4515,4510,4520,4510,11764
|
|
20230720,111800,54995613500,4510,4515,4515,4510,9947
|
|
20230720,111700,54950732790,4515,4520,4520,4510,27172
|
|
20230720,111600,54828025080,4520,4520,4520,4515,13815
|
|
20230720,111500,54765636680,4520,4515,4520,4515,15025
|
|
20230720,111400,54697745750,4515,4525,4525,4515,29038
|
|
20230720,111300,54566540905,4525,4535,4540,4520,79418
|
|
20230720,111200,54206741035,4535,4530,4535,4525,32268
|
|
20230720,111100,54060448725,4530,4520,4530,4520,19345
|
|
20230720,111000,53972896405,4520,4520,4525,4515,45534
|
|
20230720,110900,53767090400,4515,4515,4520,4510,20554
|
|
20230720,110800,53674287240,4515,4515,4520,4515,9580
|
|
20230720,110700,53631023460,4515,4515,4520,4510,18101
|
|
20230720,110600,53549317700,4515,4515,4515,4510,11945
|
|
20230720,110500,53495401455,4510,4515,4515,4510,12423
|
|
20230720,110400,53439342920,4515,4515,4520,4510,33507
|
|
20230720,110300,53288154215,4515,4515,4520,4510,24188
|
|
20230720,110200,53178872780,4515,4510,4515,4510,14521
|
|
20230720,110100,53113328915,4515,4510,4515,4510,12950
|
|
20230720,110000,53054915475,4510,4510,4515,4500,23275
|
|
20230720,105900,52949969085,4510,4520,4525,4500,43554
|
|
20230720,105800,52753441905,4520,4525,4530,4520,45393
|
|
20230720,105700,52548086590,4525,4515,4530,4510,83749
|
|
20230720,105600,52169400425,4510,4480,4510,4475,104336
|
|
20230720,105500,51700628050,4480,4475,4480,4475,17888
|
|
20230720,105400,51620569115,4475,4470,4480,4470,48016
|
|
20230720,105300,51405818860,4475,4475,4480,4470,35399
|
|
20230720,105200,51247394480,4475,4485,4485,4475,25373
|
|
20230720,105100,51133779380,4485,4485,4485,4480,21165
|
|
20230720,105000,51038933250,4480,4480,4485,4480,18119
|
|
20230720,104900,50957723060,4485,4480,4490,4480,28706
|
|
20230720,104800,50828965150,4485,4480,4485,4470,32498
|
|
20230720,104700,50683330035,4480,4465,4480,4465,54393
|
|
20230720,104600,50440139195,4465,4475,4475,4465,76095
|
|
20230720,104500,50100103075,4470,4475,4475,4470,25572
|
|
20230720,104400,49985764045,4475,4475,4480,4470,29427
|
|
20230720,104300,49854086610,4475,4490,4490,4470,54837
|
|
20230720,104200,49608435465,4485,4495,4495,4485,46000
|
|
20230720,104100,49401843840,4490,4490,4495,4480,36373
|
|
20230720,104000,49238603085,4490,4465,4490,4460,142675
|
|
20230720,103900,48600550035,4460,4475,4475,4460,140183
|
|
20230720,103800,47974147820,4475,4480,4485,4470,165516
|
|
20230720,103700,47233238895,4485,4485,4485,4480,38090
|
|
20230720,103600,47062569195,4485,4490,4490,4480,75210
|
|
20230720,103500,46725236250,4490,4490,4495,4485,31623
|
|
20230720,103400,46583255835,4490,4495,4495,4485,72293
|
|
20230720,103300,46258808805,4495,4505,4505,4490,125967
|
|
20230720,103200,45692378600,4500,4510,4510,4500,74513
|
|
20230720,103100,45356880685,4505,4515,4515,4505,35713
|
|
20230720,103000,45195825190,4510,4525,4525,4510,55429
|
|
20230720,102900,44945460705,4525,4520,4525,4520,8846
|
|
20230720,102800,44905465670,4520,4520,4525,4515,15609
|
|
20230720,102700,44834948000,4515,4520,4520,4515,18441
|
|
20230720,102600,44751643820,4520,4525,4525,4515,18241
|
|
20230720,102500,44669199905,4525,4520,4530,4515,7755
|
|
20230720,102400,44634136305,4520,4515,4520,4515,10624
|
|
20230720,102300,44586139810,4515,4510,4520,4510,39776
|
|
20230720,102200,44406723910,4510,4515,4520,4510,20233
|
|
20230720,102100,44315403635,4520,4525,4535,4515,28243
|
|
20230720,102000,44187714070,4535,4540,4545,4525,45367
|
|
20230720,101900,43981857420,4540,4535,4545,4535,24443
|
|
20230720,101800,43870925255,4540,4535,4545,4530,18615
|
|
20230720,101700,43786432780,4530,4535,4535,4520,23912
|
|
20230720,101600,43678105410,4525,4510,4535,4510,42708
|
|
20230720,101500,43485061490,4515,4510,4520,4510,23841
|
|
20230720,101400,43377488220,4515,4510,4520,4510,25644
|
|
20230720,101300,43261747585,4510,4510,4515,4510,16755
|
|
20230720,101200,43186136700,4515,4515,4520,4510,20330
|
|
20230720,101100,43094350375,4515,4520,4525,4515,16644
|
|
20230720,101000,43019149970,4525,4520,4525,4515,15135
|
|
20230720,100900,42950733400,4520,4525,4525,4510,48247
|
|
20230720,100800,42732744410,4520,4545,4545,4515,66829
|
|
20230720,100700,42429953205,4540,4550,4565,4540,131902
|
|
20230720,100600,41829324595,4555,4550,4555,4550,32533
|
|
20230720,100500,41681237780,4550,4550,4555,4545,60778
|
|
20230720,100400,41404741620,4550,4540,4550,4535,89284
|
|
20230720,100300,40998846725,4540,4525,4540,4525,108217
|
|
20230720,100200,40508169290,4525,4520,4530,4510,69575
|
|
20230720,100100,40193652070,4515,4495,4520,4495,179829
|
|
20230720,100000,39382948350,4495,4485,4500,4485,75542
|
|
20230720,095900,39043374110,4485,4500,4505,4475,334389
|
|
20230720,095800,37542068705,4505,4500,4505,4500,76474
|
|
20230720,095700,37197809555,4500,4505,4505,4500,125317
|
|
20230720,095600,36633792360,4505,4505,4505,4500,93646
|
|
20230720,095500,36212253830,4505,4505,4510,4500,103592
|
|
20230720,095400,35745552785,4505,4510,4510,4500,32220
|
|
20230720,095300,35600420090,4510,4510,4515,4505,62185
|
|
20230720,095200,35320149440,4515,4515,4515,4505,61270
|
|
20230720,095100,35043748090,4515,4505,4515,4505,92543
|
|
20230720,095000,34626417935,4510,4505,4510,4505,87873
|
|
20230720,094900,34230501555,4510,4510,4515,4505,54032
|
|
20230720,094800,33987019805,4510,4510,4515,4505,78445
|
|
20230720,094700,33633206540,4510,4525,4525,4505,158381
|
|
20230720,094600,32918339245,4525,4525,4540,4520,48615
|
|
20230720,094500,32698139715,4530,4525,4530,4520,38062
|
|
20230720,094400,32525944480,4520,4525,4530,4520,59710
|
|
20230720,094300,32255756710,4530,4530,4535,4525,55092
|
|
20230720,094200,32006349400,4530,4535,4540,4530,52406
|
|
20230720,094100,31768781055,4540,4555,4560,4535,64073
|
|
20230720,094000,31477577090,4560,4555,4560,4545,77405
|
|
20230720,093900,31125241110,4555,4580,4585,4550,96430
|
|
20230720,093800,30685336840,4575,4570,4590,4565,141781
|
|
20230720,093700,30035909360,4570,4550,4570,4545,111937
|
|
20230720,093600,29525954460,4550,4535,4550,4530,74094
|
|
20230720,093500,29189395760,4535,4505,4540,4505,173264
|
|
20230720,093400,28405141805,4515,4510,4520,4500,329086
|
|
20230720,093300,26922223650,4510,4515,4520,4510,95857
|
|
20230720,093200,26489449140,4520,4520,4525,4515,67431
|
|
20230720,093100,26184713260,4520,4525,4530,4520,85026
|
|
20230720,093000,25800177415,4530,4530,4530,4520,54759
|
|
20230720,092900,25552328285,4530,4530,4535,4525,68598
|
|
20230720,092800,25241690685,4535,4535,4535,4515,140724
|
|
20230720,092700,24604875560,4535,4535,4540,4530,88799
|
|
20230720,092600,24202346850,4535,4530,4545,4525,74087
|
|
20230720,092500,23866418200,4540,4530,4540,4515,178389
|
|
20230720,092400,23059328840,4525,4520,4550,4510,270839
|
|
20230720,092300,21834723125,4520,4555,4560,4520,279900
|
|
20230720,092200,20563549615,4555,4560,4560,4550,109331
|
|
20230720,092100,20065494175,4560,4555,4565,4550,103568
|
|
20230720,092000,19593449425,4550,4585,4590,4550,134121
|
|
20230720,091900,18980392415,4585,4585,4590,4570,91141
|
|
20230720,091800,18562802350,4580,4555,4580,4550,245745
|
|
20230720,091700,17442117150,4560,4575,4575,4555,135195
|
|
20230720,091600,16824776655,4575,4575,4580,4560,141063
|
|
20230720,091500,16180103605,4570,4580,4580,4550,310354
|
|
20230720,091400,14763957190,4575,4615,4625,4575,408482
|
|
20230720,091300,12886657390,4610,4625,4635,4605,208014
|
|
20230720,091200,11925725795,4625,4630,4645,4620,74524
|
|
20230720,091100,11580605475,4625,4630,4645,4620,91251
|
|
20230720,091000,11157998975,4620,4610,4630,4605,241937
|
|
20230720,090900,10041797325,4610,4660,4660,4610,203853
|
|
20230720,090800,9096765690,4660,4650,4675,4650,145181
|
|
20230720,090700,8420708785,4655,4670,4680,4650,89066
|
|
20230720,090600,8005662160,4675,4665,4680,4665,116240
|
|
20230720,090500,7462340100,4670,4675,4680,4650,134663
|
|
20230720,090400,6834609205,4680,4720,4720,4675,186079
|
|
20230720,090300,5959639405,4715,4700,4730,4695,162632
|
|
20230720,090200,5193322720,4705,4745,4770,4665,375314
|
|
20230720,090100,3416995100,4750,4665,4760,4640,355210
|
|
20230720,090000,1740761605,4670,4630,4670,4615,366837
|