576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,183300,100800244475,4435,4435,4435,4435,236211
|
|
20230721,183200,100800244475,4435,4435,4435,4435,0
|
|
20230721,183100,100800244475,4435,4435,4435,4435,0
|
|
20230721,183000,100800244475,4435,4435,4435,4435,0
|
|
20230721,182900,100800244475,4435,4435,4435,4435,0
|
|
20230721,182800,100800244475,4435,4435,4435,4435,0
|
|
20230721,182700,100800244475,4435,4435,4435,4435,0
|
|
20230721,182600,100800244475,4435,4435,4435,4435,0
|
|
20230721,182500,100800244475,4435,4435,4435,4435,0
|
|
20230721,182400,100800244475,4435,4435,4435,4435,0
|
|
20230721,182300,100800244475,4435,4435,4435,4435,0
|
|
20230721,182200,100800244475,4435,4435,4435,4435,0
|
|
20230721,182100,100800244475,4435,4435,4435,4435,0
|
|
20230721,182000,100800244475,4435,4435,4435,4435,0
|
|
20230721,181900,100800244475,4435,4435,4435,4435,0
|
|
20230721,181800,100800244475,4435,4435,4435,4435,0
|
|
20230721,181700,100800244475,4435,4435,4435,4435,0
|
|
20230721,181600,100800244475,4435,4435,4435,4435,0
|
|
20230721,181500,100800244475,4435,4435,4435,4435,0
|
|
20230721,181400,100800244475,4435,4435,4435,4435,0
|
|
20230721,181300,100800244475,4435,4435,4435,4435,0
|
|
20230721,181200,100800244475,4435,4435,4435,4435,0
|
|
20230721,181100,100800244475,4435,4435,4435,4435,0
|
|
20230721,181000,100800244475,4435,4435,4435,4435,0
|
|
20230721,180900,100800244475,4435,4435,4435,4435,0
|
|
20230721,180800,100800244475,4435,4435,4435,4435,0
|
|
20230721,180700,100800244475,4435,4435,4435,4435,0
|
|
20230721,180600,100800244475,4435,4435,4435,4435,0
|
|
20230721,180500,100800244475,4435,4435,4435,4435,0
|
|
20230721,180400,100800244475,4435,4435,4435,4435,0
|
|
20230721,180300,100800244475,4435,4435,4435,4435,236211
|
|
20230721,180200,100800244475,4435,4435,4435,4435,0
|
|
20230721,180100,100800244475,4435,4435,4435,4435,0
|
|
20230721,180000,100800244475,4435,4435,4435,4435,0
|
|
20230721,175900,100800244475,4435,4435,4435,4435,0
|
|
20230721,175800,100800244475,4435,4435,4435,4435,0
|
|
20230721,175700,100800244475,4435,4435,4435,4435,0
|
|
20230721,175600,100800244475,4435,4435,4435,4435,0
|
|
20230721,175500,100800244475,4435,4435,4435,4435,0
|
|
20230721,175400,100800244475,4435,4435,4435,4435,0
|
|
20230721,175300,100800244475,4435,4435,4435,4435,0
|
|
20230721,175200,100800244475,4435,4435,4435,4435,0
|
|
20230721,175100,100800244475,4435,4435,4435,4435,0
|
|
20230721,175000,100800244475,4435,4435,4435,4435,0
|
|
20230721,174900,100800244475,4435,4435,4435,4435,0
|
|
20230721,174800,100800244475,4435,4435,4435,4435,0
|
|
20230721,174700,100800244475,4435,4435,4435,4435,0
|
|
20230721,174600,100800244475,4435,4435,4435,4435,0
|
|
20230721,174500,100800244475,4435,4435,4435,4435,0
|
|
20230721,174400,100800244475,4435,4435,4435,4435,0
|
|
20230721,174300,100800244475,4435,4435,4435,4435,0
|
|
20230721,174200,100800244475,4435,4435,4435,4435,0
|
|
20230721,174100,100800244475,4435,4435,4435,4435,0
|
|
20230721,174000,100800244475,4435,4435,4435,4435,0
|
|
20230721,173900,100800244475,4435,4435,4435,4435,0
|
|
20230721,173800,100800244475,4435,4435,4435,4435,0
|
|
20230721,173700,100800244475,4435,4435,4435,4435,0
|
|
20230721,173600,100800244475,4435,4435,4435,4435,0
|
|
20230721,173500,100800244475,4435,4435,4435,4435,0
|
|
20230721,173400,100800244475,4435,4435,4435,4435,0
|
|
20230721,173300,100800244475,4435,4435,4435,4435,236211
|
|
20230721,173200,100800244475,4435,4435,4435,4435,0
|
|
20230721,173100,100800244475,4435,4435,4435,4435,0
|
|
20230721,173000,100800244475,4435,4435,4435,4435,0
|
|
20230721,172900,100800244475,4435,4435,4435,4435,0
|
|
20230721,172800,100800244475,4435,4435,4435,4435,0
|
|
20230721,172700,100800244475,4435,4435,4435,4435,0
|
|
20230721,172600,100800244475,4435,4435,4435,4435,0
|
|
20230721,172500,100800244475,4435,4435,4435,4435,0
|
|
20230721,172400,100800244475,4435,4435,4435,4435,0
|
|
20230721,172300,100800244475,4435,4435,4435,4435,0
|
|
20230721,172200,100800244475,4435,4435,4435,4435,0
|
|
20230721,172100,100800244475,4435,4435,4435,4435,0
|
|
20230721,172000,100800244475,4435,4435,4435,4435,0
|
|
20230721,171900,100800244475,4435,4435,4435,4435,0
|
|
20230721,171800,100800244475,4435,4435,4435,4435,0
|
|
20230721,171700,100800244475,4435,4435,4435,4435,0
|
|
20230721,171600,100800244475,4435,4435,4435,4435,0
|
|
20230721,171500,100800244475,4435,4435,4435,4435,0
|
|
20230721,171400,100800244475,4435,4435,4435,4435,0
|
|
20230721,171300,100800244475,4435,4435,4435,4435,0
|
|
20230721,171200,100800244475,4435,4435,4435,4435,0
|
|
20230721,171100,100800244475,4435,4435,4435,4435,0
|
|
20230721,171000,100800244475,4435,4435,4435,4435,0
|
|
20230721,170900,100800244475,4435,4435,4435,4435,0
|
|
20230721,170800,100800244475,4435,4435,4435,4435,0
|
|
20230721,170700,100800244475,4435,4435,4435,4435,0
|
|
20230721,170600,100800244475,4435,4435,4435,4435,0
|
|
20230721,170500,100800244475,4435,4435,4435,4435,0
|
|
20230721,170400,100800244475,4435,4435,4435,4435,0
|
|
20230721,170300,100800244475,4435,4435,4435,4435,236211
|
|
20230721,170200,100800244475,4435,4435,4435,4435,0
|
|
20230721,170100,100800244475,4435,4435,4435,4435,0
|
|
20230721,170000,100800244475,4435,4435,4435,4435,0
|
|
20230721,165900,100800244475,4435,4435,4435,4435,0
|
|
20230721,165800,100800244475,4435,4435,4435,4435,0
|
|
20230721,165700,100800244475,4435,4435,4435,4435,0
|
|
20230721,165600,100800244475,4435,4435,4435,4435,0
|
|
20230721,165500,100800244475,4435,4435,4435,4435,0
|
|
20230721,165400,100800244475,4435,4435,4435,4435,0
|
|
20230721,165300,100800244475,4435,4435,4435,4435,0
|
|
20230721,165200,100800244475,4435,4435,4435,4435,0
|
|
20230721,165100,100800244475,4435,4435,4435,4435,0
|
|
20230721,165000,100800244475,4435,4435,4435,4435,0
|
|
20230721,164900,100800244475,4435,4435,4435,4435,0
|
|
20230721,164800,100800244475,4435,4435,4435,4435,0
|
|
20230721,164700,100800244475,4435,4435,4435,4435,0
|
|
20230721,164600,100800244475,4435,4435,4435,4435,0
|
|
20230721,164500,100800244475,4435,4435,4435,4435,0
|
|
20230721,164400,100800244475,4435,4435,4435,4435,0
|
|
20230721,164300,100800244475,4435,4435,4435,4435,0
|
|
20230721,164200,100800244475,4435,4435,4435,4435,0
|
|
20230721,164100,100800244475,4435,4435,4435,4435,0
|
|
20230721,164000,100800244475,4435,4435,4435,4435,0
|
|
20230721,163900,100800244475,4435,4435,4435,4435,0
|
|
20230721,163800,100800244475,4435,4435,4435,4435,0
|
|
20230721,163700,100800244475,4435,4435,4435,4435,0
|
|
20230721,163600,100800244475,4435,4435,4435,4435,0
|
|
20230721,163500,100800244475,4435,4435,4435,4435,0
|
|
20230721,163400,100800244475,4435,4435,4435,4435,0
|
|
20230721,163300,100800244475,4435,4435,4435,4435,236211
|
|
20230721,163200,100800244475,4435,4435,4435,4435,0
|
|
20230721,163100,100800244475,4435,4435,4435,4435,0
|
|
20230721,163000,100800244475,4435,4435,4435,4435,0
|
|
20230721,162900,100800244475,4435,4435,4435,4435,0
|
|
20230721,162800,100800244475,4435,4435,4435,4435,0
|
|
20230721,162700,100800244475,4435,4435,4435,4435,0
|
|
20230721,162600,100800244475,4435,4435,4435,4435,0
|
|
20230721,162500,100800244475,4435,4435,4435,4435,0
|
|
20230721,162400,100800244475,4435,4435,4435,4435,0
|
|
20230721,162300,100800244475,4435,4435,4435,4435,0
|
|
20230721,162200,100800244475,4435,4435,4435,4435,0
|
|
20230721,162100,100800244475,4435,4435,4435,4435,0
|
|
20230721,162000,100800244475,4435,4435,4435,4435,0
|
|
20230721,161900,100800244475,4435,4435,4435,4435,0
|
|
20230721,161800,100800244475,4435,4435,4435,4435,0
|
|
20230721,161700,100800244475,4435,4435,4435,4435,0
|
|
20230721,161600,100800244475,4435,4435,4435,4435,0
|
|
20230721,161500,100800244475,4435,4435,4435,4435,0
|
|
20230721,161400,100800244475,4435,4435,4435,4435,0
|
|
20230721,161300,100800244475,4435,4435,4435,4435,0
|
|
20230721,161200,100800244475,4435,4435,4435,4435,0
|
|
20230721,161100,100800244475,4435,4435,4435,4435,0
|
|
20230721,161000,100800244475,4435,4435,4435,4435,0
|
|
20230721,160900,100800244475,4435,4435,4435,4435,0
|
|
20230721,160800,100800244475,4435,4435,4435,4435,0
|
|
20230721,160700,100800244475,4435,4435,4435,4435,0
|
|
20230721,160600,100800244475,4435,4435,4435,4435,0
|
|
20230721,160500,100800244475,4435,4435,4435,4435,0
|
|
20230721,160400,100800244475,4435,4435,4435,4435,0
|
|
20230721,160300,100800244475,4435,4435,4435,4435,236211
|
|
20230721,160200,100800244475,4435,4435,4435,4435,0
|
|
20230721,160100,100800244475,4435,4435,4435,4435,0
|
|
20230721,160000,100800244475,4435,4435,4435,4435,0
|
|
20230721,155900,100800244475,4435,4435,4435,4435,0
|
|
20230721,155800,100800244475,4435,4435,4435,4435,0
|
|
20230721,155700,100800244475,4435,4435,4435,4435,0
|
|
20230721,155600,100800244475,4435,4435,4435,4435,0
|
|
20230721,155500,100800244475,4435,4435,4435,4435,0
|
|
20230721,155400,100800244475,4435,4435,4435,4435,0
|
|
20230721,155300,100800244475,4435,4435,4435,4435,0
|
|
20230721,155200,100800244475,4435,4435,4435,4435,0
|
|
20230721,155100,100800244475,4435,4435,4435,4435,0
|
|
20230721,155000,100800244475,4435,4435,4435,4435,0
|
|
20230721,154900,100800244475,4435,4435,4435,4435,0
|
|
20230721,154800,100800244475,4435,4435,4435,4435,0
|
|
20230721,154700,100800244475,4435,4435,4435,4435,0
|
|
20230721,154600,100800244475,4435,4435,4435,4435,0
|
|
20230721,154500,100800244475,4435,4435,4435,4435,0
|
|
20230721,154400,100800244475,4435,4435,4435,4435,0
|
|
20230721,154300,100800244475,4435,4435,4435,4435,0
|
|
20230721,154200,100800244475,4435,4435,4435,4435,0
|
|
20230721,154100,100800244475,4435,4435,4435,4435,0
|
|
20230721,154000,100800244475,4435,4435,4435,4435,0
|
|
20230721,153900,100800244475,4435,4435,4435,4435,0
|
|
20230721,153800,100800244475,4435,4435,4435,4435,0
|
|
20230721,153700,100800244475,4435,4435,4435,4435,0
|
|
20230721,153600,100800244475,4435,4435,4435,4435,0
|
|
20230721,153500,100800244475,4435,4435,4435,4435,0
|
|
20230721,153400,100800244475,4435,4435,4435,4435,0
|
|
20230721,153300,100800244475,4435,4435,4435,4435,236211
|
|
20230721,153200,100800244475,4435,4435,4435,4435,0
|
|
20230721,153100,100800244475,4435,4435,4435,4435,0
|
|
20230721,153000,100800244475,4435,4435,4435,4435,236211
|
|
20230721,152900,99752648690,4425,4425,4425,4425,0
|
|
20230721,152800,99752648690,4425,4425,4425,4425,0
|
|
20230721,152700,99752648690,4425,4425,4425,4425,0
|
|
20230721,152600,99752648690,4425,4425,4425,4425,0
|
|
20230721,152500,99752648690,4425,4425,4425,4425,0
|
|
20230721,152400,99752648690,4425,4425,4425,4425,0
|
|
20230721,152300,99752648690,4425,4425,4425,4425,0
|
|
20230721,152200,99752648690,4425,4425,4425,4425,0
|
|
20230721,152100,99752648690,4425,4425,4425,4425,0
|
|
20230721,152000,99752648690,4425,4425,4425,4425,0
|
|
20230721,151900,99752648690,4425,4420,4425,4415,154260
|
|
20230721,151800,99070750400,4420,4420,4425,4410,120677
|
|
20230721,151700,98537649155,4420,4425,4425,4415,112455
|
|
20230721,151600,98040574885,4425,4400,4425,4400,150693
|
|
20230721,151500,97375555525,4400,4370,4405,4370,165049
|
|
20230721,151400,96651035340,4375,4375,4385,4375,64101
|
|
20230721,151300,96370401815,4375,4385,4385,4365,119746
|
|
20230721,151200,95846482685,4385,4390,4395,4380,87634
|
|
20230721,151100,95461898320,4390,4400,4400,4385,106232
|
|
20230721,151000,94995155835,4395,4415,4420,4375,295324
|
|
20230721,150900,93694870180,4415,4380,4415,4375,274859
|
|
20230721,150800,92486783850,4380,4355,4380,4350,147700
|
|
20230721,150700,91841814995,4355,4345,4355,4340,74138
|
|
20230721,150600,91519474130,4340,4325,4345,4325,131217
|
|
20230721,150500,90950836290,4330,4325,4330,4320,45304
|
|
20230721,150400,90754882755,4325,4325,4330,4320,20358
|
|
20230721,150300,90666834275,4325,4325,4330,4320,27763
|
|
20230721,150200,90546755935,4325,4325,4330,4320,31100
|
|
20230721,150100,90412240220,4325,4325,4330,4320,29325
|
|
20230721,150000,90285422700,4330,4325,4330,4320,27753
|
|
20230721,145900,90165388515,4320,4325,4325,4320,25025
|
|
20230721,145800,90057199950,4325,4320,4325,4320,27012
|
|
20230721,145700,89940395225,4320,4325,4330,4320,59607
|
|
20230721,145600,89682619365,4330,4325,4330,4325,19622
|
|
20230721,145500,89597725930,4325,4330,4330,4325,18131
|
|
20230721,145400,89519267410,4325,4325,4330,4320,17960
|
|
20230721,145300,89441582145,4320,4325,4325,4315,61059
|
|
20230721,145200,89177684525,4325,4335,4335,4320,60576
|
|
20230721,145100,88915461195,4335,4325,4335,4325,35597
|
|
20230721,145000,88761253820,4330,4325,4335,4325,49782
|
|
20230721,144900,88545710055,4325,4310,4330,4310,72563
|
|
20230721,144800,88232397345,4310,4300,4310,4300,67035
|
|
20230721,144700,87943980800,4305,4305,4305,4295,37695
|
|
20230721,144600,87781890110,4305,4295,4310,4295,94587
|
|
20230721,144500,87375005750,4295,4300,4300,4295,31606
|
|
20230721,144400,87239206060,4300,4295,4300,4295,8194
|
|
20230721,144300,87203984430,4295,4300,4300,4295,11599
|
|
20230721,144200,87154153140,4295,4295,4300,4290,31601
|
|
20230721,144100,87018483645,4290,4295,4295,4290,17382
|
|
20230721,144000,86943845075,4295,4290,4295,4290,11898
|
|
20230721,143900,86892762595,4290,4295,4300,4290,28073
|
|
20230721,143800,86772234060,4295,4295,4300,4290,12161
|
|
20230721,143700,86720005555,4295,4295,4295,4290,27537
|
|
20230721,143600,86601769765,4295,4295,4295,4290,29974
|
|
20230721,143500,86473160700,4295,4300,4300,4290,66013
|
|
20230721,143400,86189637055,4300,4300,4300,4295,16155
|
|
20230721,143300,86120190310,4300,4300,4300,4295,15549
|
|
20230721,143200,86053386530,4295,4295,4300,4290,21886
|
|
20230721,143100,85959373635,4295,4310,4315,4295,100297
|
|
20230721,143000,85527763180,4310,4300,4315,4295,182166
|
|
20230721,142900,84743904750,4295,4295,4300,4290,28100
|
|
20230721,142800,84623205555,4290,4290,4295,4285,58929
|
|
20230721,142700,84370380975,4285,4290,4290,4285,23963
|
|
20230721,142600,84267655700,4290,4290,4290,4285,44171
|
|
20230721,142500,84078205090,4285,4285,4290,4280,94629
|
|
20230721,142400,83672746320,4285,4285,4285,4280,77725
|
|
20230721,142300,83340051225,4285,4290,4290,4280,60147
|
|
20230721,142200,83082415575,4285,4295,4295,4285,73398
|
|
20230721,142100,82767636565,4295,4290,4300,4290,30247
|
|
20230721,142000,82637726650,4295,4295,4300,4290,20946
|
|
20230721,141900,82547785995,4295,4300,4300,4290,33650
|
|
20230721,141800,82403286180,4300,4295,4300,4290,46345
|
|
20230721,141700,82204236500,4295,4295,4295,4290,15862
|
|
20230721,141600,82136137245,4295,4295,4295,4290,14913
|
|
20230721,141500,82072139085,4295,4295,4295,4290,12640
|
|
20230721,141400,82017880080,4295,4290,4295,4285,22613
|
|
20230721,141300,81920862645,4290,4290,4290,4285,66838
|
|
20230721,141200,81634162560,4290,4290,4290,4285,24820
|
|
20230721,141100,81527735760,4285,4285,4290,4285,21631
|
|
20230721,141000,81435041580,4290,4300,4300,4285,122389
|
|
20230721,140900,80909861940,4300,4300,4300,4295,10337
|
|
20230721,140800,80865425400,4300,4300,4300,4295,106401
|
|
20230721,140700,80407960305,4300,4300,4300,4295,15272
|
|
20230721,140600,80342319080,4295,4300,4305,4295,139769
|
|
20230721,140500,79741380595,4300,4300,4300,4295,26096
|
|
20230721,140400,79629207095,4300,4295,4300,4295,27824
|
|
20230721,140300,79509611490,4300,4300,4300,4295,59519
|
|
20230721,140200,79253716890,4300,4295,4320,4295,341251
|
|
20230721,140100,77785601185,4295,4295,4295,4290,12105
|
|
20230721,140000,77733624855,4290,4290,4295,4290,42445
|
|
20230721,135900,77551409200,4290,4295,4295,4290,47726
|
|
20230721,135800,77346651020,4295,4290,4295,4290,30845
|
|
20230721,135700,77214214400,4295,4295,4295,4290,25451
|
|
20230721,135600,77104943040,4295,4295,4300,4290,93304
|
|
20230721,135500,76704238660,4300,4295,4300,4295,19463
|
|
20230721,135400,76620636885,4300,4300,4300,4295,14973
|
|
20230721,135300,76556293670,4300,4295,4300,4295,27925
|
|
20230721,135200,76436338935,4295,4290,4295,4290,69164
|
|
20230721,135100,76139382495,4295,4300,4300,4290,35645
|
|
20230721,135000,75986283750,4295,4295,4300,4295,40086
|
|
20230721,134900,75814071015,4295,4300,4305,4285,216820
|
|
20230721,134800,74882389170,4305,4325,4330,4300,208252
|
|
20230721,134700,73985281910,4325,4325,4330,4320,13042
|
|
20230721,134600,73928887455,4320,4320,4320,4310,87512
|
|
20230721,134500,73551033665,4315,4325,4325,4315,35934
|
|
20230721,134400,73395801855,4330,4335,4335,4325,60693
|
|
20230721,134300,73133153740,4335,4340,4340,4330,47915
|
|
20230721,134200,72925416775,4345,4345,4345,4340,14340
|
|
20230721,134100,72863165320,4345,4345,4345,4340,4939
|
|
20230721,134000,72841715875,4345,4345,4350,4340,15739
|
|
20230721,133900,72773329995,4340,4345,4345,4335,26201
|
|
20230721,133800,72659604810,4345,4340,4350,4340,33787
|
|
20230721,133700,72512852785,4340,4340,4345,4335,32928
|
|
20230721,133600,72369957905,4340,4345,4345,4335,15013
|
|
20230721,133500,72304806310,4340,4340,4345,4335,20390
|
|
20230721,133400,72216311675,4345,4355,4355,4340,27488
|
|
20230721,133300,72096814890,4350,4350,4355,4345,14992
|
|
20230721,133200,72031610965,4350,4355,4355,4345,33348
|
|
20230721,133100,71886531895,4355,4355,4355,4350,4050
|
|
20230721,133000,71868898870,4355,4350,4355,4350,21780
|
|
20230721,132900,71774073935,4355,4350,4355,4350,9280
|
|
20230721,132800,71733695535,4355,4355,4355,4350,4268
|
|
20230721,132700,71715119070,4355,4355,4355,4350,14687
|
|
20230721,132600,71651163685,4355,4355,4355,4350,10690
|
|
20230721,132500,71604641750,4350,4355,4355,4350,16701
|
|
20230721,132400,71531967110,4355,4350,4355,4345,12401
|
|
20230721,132300,71478024670,4345,4345,4355,4335,25863
|
|
20230721,132200,71365585085,4340,4340,4345,4340,6167
|
|
20230721,132100,71338805930,4345,4345,4350,4340,8377
|
|
20230721,132000,71302415205,4345,4340,4350,4335,28058
|
|
20230721,131900,71180499440,4345,4350,4350,4325,56001
|
|
20230721,131800,70937769540,4350,4345,4350,4345,19953
|
|
20230721,131700,70851061285,4345,4345,4350,4340,23544
|
|
20230721,131600,70748784810,4345,4335,4345,4330,58245
|
|
20230721,131500,70496291110,4335,4350,4350,4335,32918
|
|
20230721,131400,70353447695,4350,4355,4360,4345,47015
|
|
20230721,131300,70148849315,4355,4360,4360,4355,36257
|
|
20230721,131200,69990835420,4360,4360,4360,4355,25313
|
|
20230721,131100,69880558675,4360,4350,4360,4350,35380
|
|
20230721,131000,69726460305,4345,4325,4350,4320,89279
|
|
20230721,130900,69339404535,4320,4325,4325,4320,25542
|
|
20230721,130800,69229042795,4325,4325,4330,4320,15743
|
|
20230721,130700,69160968960,4330,4330,4330,4325,10009
|
|
20230721,130600,69117651885,4330,4335,4335,4330,22026
|
|
20230721,130500,69022261615,4335,4340,4340,4330,27306
|
|
20230721,130400,68903915310,4340,4340,4340,4330,30793
|
|
20230721,130300,68770454750,4335,4335,4340,4330,15674
|
|
20230721,130200,68702531115,4340,4340,4345,4335,34280
|
|
20230721,130100,68553777395,4340,4355,4360,4340,53015
|
|
20230721,130000,68323268500,4360,4355,4360,4350,56309
|
|
20230721,125900,68078070085,4355,4365,4370,4350,103392
|
|
20230721,125800,67627375485,4365,4340,4365,4335,159088
|
|
20230721,125700,66935306150,4340,4295,4345,4295,169580
|
|
20230721,125600,66202824985,4300,4310,4310,4300,95481
|
|
20230721,125500,65792038175,4310,4320,4320,4310,34451
|
|
20230721,125400,65643468605,4320,4320,4320,4315,25880
|
|
20230721,125300,65531719830,4320,4325,4330,4320,49315
|
|
20230721,125200,65318450690,4325,4325,4330,4320,54040
|
|
20230721,125100,65084686385,4325,4325,4330,4320,61779
|
|
20230721,125000,64817482410,4325,4300,4325,4300,92571
|
|
20230721,124900,64418246685,4305,4305,4310,4280,488251
|
|
20230721,124800,62320073440,4300,4315,4320,4300,243769
|
|
20230721,124700,61269842185,4320,4335,4335,4315,151081
|
|
20230721,124600,60616192130,4335,4340,4340,4330,51826
|
|
20230721,124500,60391516905,4340,4340,4345,4335,32192
|
|
20230721,124400,60251816640,4345,4345,4345,4340,11973
|
|
20230721,124300,60199825035,4340,4340,4345,4340,32323
|
|
20230721,124200,60059480185,4340,4340,4345,4335,24746
|
|
20230721,124100,59952077380,4345,4340,4345,4335,33836
|
|
20230721,124000,59805220210,4340,4335,4345,4335,75811
|
|
20230721,123900,59476381735,4340,4340,4345,4335,48345
|
|
20230721,123800,59266571790,4340,4340,4345,4335,43909
|
|
20230721,123700,59076002505,4345,4345,4350,4340,54182
|
|
20230721,123600,58840661085,4350,4345,4350,4330,170544
|
|
20230721,123500,58100538910,4345,4355,4355,4340,218249
|
|
20230721,123400,57151278645,4355,4355,4360,4350,58710
|
|
20230721,123300,56895663130,4355,4360,4360,4355,46053
|
|
20230721,123200,56695038490,4360,4360,4360,4355,20738
|
|
20230721,123100,56604650770,4360,4365,4365,4355,56831
|
|
20230721,123000,56356866245,4360,4370,4370,4360,29004
|
|
20230721,122900,56230267715,4365,4360,4370,4360,35408
|
|
20230721,122800,56075587650,4365,4355,4365,4355,86286
|
|
20230721,122700,55699629465,4355,4370,4375,4355,197011
|
|
20230721,122600,54839838385,4370,4370,4375,4370,35513
|
|
20230721,122500,54684617400,4370,4375,4375,4370,56931
|
|
20230721,122400,54435791480,4375,4375,4380,4370,80995
|
|
20230721,122300,54081431060,4375,4385,4385,4375,85113
|
|
20230721,122200,53708663695,4385,4380,4385,4380,12312
|
|
20230721,122100,53654718935,4385,4385,4390,4380,35466
|
|
20230721,122000,53499311265,4385,4390,4390,4385,36362
|
|
20230721,121900,53339827110,4385,4385,4390,4385,30539
|
|
20230721,121800,53205909355,4385,4390,4390,4385,53417
|
|
20230721,121700,52971556600,4390,4390,4395,4390,37433
|
|
20230721,121600,52807221300,4390,4390,4395,4390,14895
|
|
20230721,121500,52741806185,4395,4390,4395,4390,8438
|
|
20230721,121400,52704759155,4390,4395,4395,4390,14123
|
|
20230721,121300,52642716065,4395,4395,4400,4390,18320
|
|
20230721,121200,52562206955,4395,4395,4400,4395,24028
|
|
20230721,121100,52456587000,4400,4395,4400,4395,13550
|
|
20230721,121000,52397015775,4400,4400,4405,4395,9833
|
|
20230721,120900,52353767560,4400,4405,4405,4400,22941
|
|
20230721,120800,52252825345,4400,4405,4405,4400,4834
|
|
20230721,120700,52231551095,4400,4400,4410,4395,17466
|
|
20230721,120600,52154681425,4400,4405,4405,4395,36064
|
|
20230721,120500,51996010525,4405,4405,4410,4405,34951
|
|
20230721,120400,51842039770,4410,4410,4410,4405,14545
|
|
20230721,120300,51777940215,4410,4410,4410,4405,6226
|
|
20230721,120200,51750499305,4410,4400,4410,4400,11967
|
|
20230721,120100,51697771385,4405,4400,4405,4400,15286
|
|
20230721,120000,51630453115,4405,4405,4405,4400,10993
|
|
20230721,115900,51582056820,4400,4405,4405,4400,12039
|
|
20230721,115800,51529075060,4400,4405,4405,4400,2478
|
|
20230721,115700,51518162495,4400,4395,4405,4390,27885
|
|
20230721,115600,51395540280,4400,4400,4400,4395,26341
|
|
20230721,115500,51279715530,4395,4395,4400,4390,18711
|
|
20230721,115400,51197508630,4395,4395,4395,4390,18751
|
|
20230721,115300,51115151605,4395,4400,4400,4390,16799
|
|
20230721,115200,51041326490,4400,4405,4405,4395,25967
|
|
20230721,115100,50927021710,4405,4400,4405,4400,7834
|
|
20230721,115000,50892525365,4405,4400,4405,4395,16014
|
|
20230721,114900,50822062920,4395,4390,4400,4385,105835
|
|
20230721,114800,50357381815,4390,4395,4405,4390,102787
|
|
20230721,114700,49905666705,4395,4395,4395,4390,28832
|
|
20230721,114600,49779047910,4395,4395,4400,4395,23498
|
|
20230721,114500,49675751320,4395,4400,4405,4390,125215
|
|
20230721,114400,49124962520,4400,4405,4405,4400,21525
|
|
20230721,114300,49030246220,4405,4405,4410,4400,48356
|
|
20230721,114200,48817315860,4405,4405,4410,4405,27027
|
|
20230721,114100,48698230880,4410,4405,4410,4405,17239
|
|
20230721,114000,48622265755,4405,4405,4410,4405,10696
|
|
20230721,113900,48575142430,4405,4405,4420,4400,63584
|
|
20230721,113800,48295006090,4405,4405,4410,4405,21828
|
|
20230721,113700,48198849765,4405,4405,4410,4405,39414
|
|
20230721,113600,48025225400,4410,4410,4415,4405,32604
|
|
20230721,113500,47881504730,4410,4415,4415,4410,16257
|
|
20230721,113400,47809806900,4415,4415,4415,4410,7530
|
|
20230721,113300,47776595280,4410,4415,4415,4410,12901
|
|
20230721,113200,47719657165,4415,4415,4420,4410,11661
|
|
20230721,113100,47668178215,4410,4410,4420,4410,44753
|
|
20230721,113000,47470649270,4415,4415,4415,4410,17842
|
|
20230721,112900,47391951375,4415,4415,4420,4410,12392
|
|
20230721,112800,47337227260,4415,4415,4420,4410,14937
|
|
20230721,112700,47271275890,4415,4410,4420,4410,16387
|
|
20230721,112600,47198929590,4410,4410,4415,4410,16063
|
|
20230721,112500,47128042330,4410,4410,4420,4410,33375
|
|
20230721,112400,46980770855,4415,4415,4420,4410,26848
|
|
20230721,112300,46862231415,4420,4420,4425,4415,7981
|
|
20230721,112200,46826987005,4420,4425,4425,4420,18825
|
|
20230721,112100,46743768750,4425,4420,4425,4420,7676
|
|
20230721,112000,46709808010,4425,4425,4430,4420,9511
|
|
20230721,111900,46667730215,4430,4420,4430,4420,10056
|
|
20230721,111800,46623245170,4420,4430,4430,4420,4710
|
|
20230721,111700,46602418015,4425,4420,4430,4420,7324
|
|
20230721,111600,46570013205,4420,4420,4420,4415,12922
|
|
20230721,111500,46512912175,4420,4415,4420,4415,9515
|
|
20230721,111400,46470893085,4420,4420,4420,4415,14459
|
|
20230721,111300,46407036020,4420,4420,4425,4415,12698
|
|
20230721,111200,46350917860,4420,4425,4425,4420,12510
|
|
20230721,111100,46295604885,4425,4420,4425,4420,5753
|
|
20230721,111000,46270168575,4415,4415,4420,4415,10351
|
|
20230721,110900,46224425935,4420,4415,4420,4410,25844
|
|
20230721,110800,46110360735,4415,4415,4420,4410,12151
|
|
20230721,110700,46056710595,4415,4420,4420,4415,20896
|
|
20230721,110600,45964432490,4420,4415,4420,4415,11006
|
|
20230721,110500,45915832340,4420,4430,4435,4415,29557
|
|
20230721,110400,45785135685,4430,4435,4440,4430,19604
|
|
20230721,110300,45698226490,4435,4440,4440,4435,17236
|
|
20230721,110200,45621745830,4440,4445,4445,4440,22895
|
|
20230721,110100,45520057920,4440,4450,4450,4440,37582
|
|
20230721,110000,45352956400,4450,4445,4450,4440,42422
|
|
20230721,105900,45164320115,4445,4445,4450,4435,51179
|
|
20230721,105800,44936961900,4450,4440,4450,4440,39242
|
|
20230721,105700,44762538360,4445,4435,4445,4430,16124
|
|
20230721,105600,44690947975,4435,4425,4440,4420,20826
|
|
20230721,105500,44598718350,4420,4430,4430,4420,16649
|
|
20230721,105400,44525037535,4430,4430,4430,4425,5920
|
|
20230721,105300,44498818955,4430,4425,4430,4420,21130
|
|
20230721,105200,44405317510,4425,4440,4440,4420,54669
|
|
20230721,105100,44163186345,4440,4430,4440,4425,18556
|
|
20230721,105000,44080937340,4425,4415,4430,4415,51950
|
|
20230721,104900,43851326310,4420,4420,4420,4415,16451
|
|
20230721,104800,43778673745,4420,4415,4420,4415,10942
|
|
20230721,104700,43730357655,4415,4420,4420,4415,9202
|
|
20230721,104600,43689719410,4420,4420,4420,4415,6097
|
|
20230721,104500,43662792380,4415,4415,4420,4410,21363
|
|
20230721,104400,43568453415,4415,4420,4420,4405,30267
|
|
20230721,104300,43434755715,4420,4400,4420,4400,123151
|
|
20230721,104200,42892057280,4405,4400,4405,4400,23208
|
|
20230721,104100,42789918255,4405,4410,4410,4400,37824
|
|
20230721,104000,42623356665,4410,4405,4410,4405,36168
|
|
20230721,103900,42464015690,4405,4410,4410,4405,25147
|
|
20230721,103800,42353229235,4405,4405,4410,4400,44081
|
|
20230721,103700,42159025930,4405,4405,4410,4405,21301
|
|
20230721,103600,42065184135,4405,4405,4410,4405,27286
|
|
20230721,103500,41944973715,4410,4420,4420,4405,52080
|
|
20230721,103400,41715323365,4420,4410,4420,4410,33992
|
|
20230721,103300,41565295485,4415,4415,4415,4410,44732
|
|
20230721,103200,41367887980,4415,4425,4425,4410,43138
|
|
20230721,103100,41177413405,4420,4420,4430,4415,23412
|
|
20230721,103000,41073900520,4420,4420,4425,4415,32293
|
|
20230721,102900,40931202075,4420,4425,4430,4420,29831
|
|
20230721,102800,40799284525,4425,4430,4435,4425,47809
|
|
20230721,102700,40587598515,4430,4435,4435,4430,40121
|
|
20230721,102600,40409826400,4430,4440,4440,4430,42053
|
|
20230721,102500,40223306220,4435,4440,4440,4435,28934
|
|
20230721,102400,40094957815,4435,4440,4440,4435,24438
|
|
20230721,102300,39986516735,4440,4440,4445,4435,16850
|
|
20230721,102200,39911707145,4440,4440,4440,4435,26461
|
|
20230721,102100,39794289635,4440,4440,4445,4435,45118
|
|
20230721,102000,39594044535,4445,4440,4445,4440,18755
|
|
20230721,101900,39510735125,4445,4445,4445,4440,13248
|
|
20230721,101800,39451888605,4445,4440,4450,4440,17819
|
|
20230721,101700,39372699570,4440,4445,4450,4440,33063
|
|
20230721,101600,39225801720,4450,4445,4450,4440,21075
|
|
20230721,101500,39132151935,4445,4445,4450,4440,12843
|
|
20230721,101400,39075078620,4450,4450,4450,4445,13230
|
|
20230721,101300,39016247645,4450,4435,4450,4435,28688
|
|
20230721,101200,38888766045,4440,4440,4440,4435,44697
|
|
20230721,101100,38690398170,4435,4440,4440,4430,21287
|
|
20230721,101000,38596030935,4435,4440,4440,4435,78890
|
|
20230721,100900,38245977370,4440,4435,4440,4435,24877
|
|
20230721,100800,38135563280,4440,4445,4450,4435,92754
|
|
20230721,100700,37723724760,4450,4480,4485,4445,180065
|
|
20230721,100600,36920473110,4485,4485,4485,4480,30551
|
|
20230721,100500,36783526760,4485,4480,4485,4475,46612
|
|
20230721,100400,36574666870,4480,4480,4480,4475,23790
|
|
20230721,100300,36468111660,4480,4465,4485,4465,70344
|
|
20230721,100200,36153446160,4470,4460,4470,4460,27566
|
|
20230721,100100,36030423075,4460,4465,4465,4460,22187
|
|
20230721,100000,35931442025,4460,4470,4475,4460,22058
|
|
20230721,095900,35832954170,4470,4465,4475,4460,24857
|
|
20230721,095800,35721921230,4465,4440,4465,4435,64189
|
|
20230721,095700,35436190215,4440,4455,4455,4435,88500
|
|
20230721,095600,35042925045,4450,4460,4460,4450,24141
|
|
20230721,095500,34935393660,4455,4460,4460,4455,21020
|
|
20230721,095400,34841727410,4460,4465,4470,4460,19205
|
|
20230721,095300,34756057180,4460,4470,4470,4460,39700
|
|
20230721,095200,34578750755,4470,4465,4475,4465,24869
|
|
20230721,095100,34467599190,4470,4465,4470,4460,37335
|
|
20230721,095000,34300816185,4465,4480,4480,4465,31365
|
|
20230721,094900,34160501425,4480,4480,4485,4475,34525
|
|
20230721,094800,34005870665,4480,4475,4485,4470,58107
|
|
20230721,094700,33745783715,4475,4490,4495,4465,200918
|
|
20230721,094600,32844308205,4490,4460,4495,4455,160688
|
|
20230721,094500,32125516285,4460,4455,4460,4455,31696
|
|
20230721,094400,31984233815,4455,4450,4460,4450,54912
|
|
20230721,094300,31739716720,4460,4470,4475,4445,106529
|
|
20230721,094200,31265034885,4470,4455,4475,4450,205509
|
|
20230721,094100,30346762720,4455,4435,4455,4435,42832
|
|
20230721,094000,30156603675,4440,4440,4465,4435,164268
|
|
20230721,093900,29425684505,4445,4420,4445,4415,104528
|
|
20230721,093800,28962752530,4420,4395,4420,4385,130025
|
|
20230721,093700,28390368995,4395,4390,4395,4380,87859
|
|
20230721,093600,28005076345,4390,4395,4395,4385,101037
|
|
20230721,093500,27561752835,4390,4400,4400,4390,72560
|
|
20230721,093400,27242999925,4400,4405,4405,4395,73811
|
|
20230721,093300,26918212285,4400,4405,4410,4400,47233
|
|
20230721,093200,26710219000,4405,4415,4415,4400,43936
|
|
20230721,093100,26516639575,4410,4415,4425,4405,94342
|
|
20230721,093000,26100276615,4415,4415,4420,4405,47505
|
|
20230721,092900,25890733790,4415,4420,4420,4410,40325
|
|
20230721,092800,25712679535,4410,4420,4430,4390,83202
|
|
20230721,092700,25345124560,4420,4390,4420,4380,230849
|
|
20230721,092600,24331126835,4395,4415,4420,4390,82526
|
|
20230721,092500,23967336015,4415,4400,4420,4400,86423
|
|
20230721,092400,23586123095,4405,4400,4405,4370,297063
|
|
20230721,092300,22282198855,4405,4415,4415,4400,145891
|
|
20230721,092200,21639759560,4415,4425,4425,4410,65386
|
|
20230721,092100,21350926025,4425,4430,4430,4405,205164
|
|
20230721,092000,20444614570,4430,4460,4465,4425,137744
|
|
20230721,091900,19832513245,4465,4455,4465,4455,97895
|
|
20230721,091800,19395931220,4460,4435,4460,4420,188837
|
|
20230721,091700,18556486980,4435,4455,4460,4430,156372
|
|
20230721,091600,17860686685,4450,4480,4480,4450,88777
|
|
20230721,091500,17464322010,4480,4485,4490,4475,137123
|
|
20230721,091400,16849753830,4490,4500,4500,4485,104500
|
|
20230721,091300,16380469720,4495,4495,4500,4485,113984
|
|
20230721,091200,15868533835,4495,4515,4520,4495,126652
|
|
20230721,091100,15298069020,4515,4520,4525,4510,79763
|
|
20230721,091000,14937671290,4520,4515,4525,4515,119798
|
|
20230721,090900,14396310845,4520,4505,4530,4500,114416
|
|
20230721,090800,13879599360,4500,4510,4520,4490,210492
|
|
20230721,090700,12931805315,4510,4540,4545,4505,153448
|
|
20230721,090600,12237905300,4540,4495,4545,4480,370669
|
|
20230721,090500,10566548980,4500,4525,4525,4495,217060
|
|
20230721,090400,9586753000,4525,4525,4535,4515,274832
|
|
20230721,090300,8343045025,4525,4580,4580,4450,556274
|
|
20230721,090200,5821595205,4580,4480,4580,4460,555037
|
|
20230721,090100,3309751355,4480,4415,4490,4370,438152
|
|
20230721,090000,1378366715,4420,4425,4430,4415,301045
|