576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,183300,83972754310,4295,4295,4295,4295,207552
|
|
20230724,183200,83972754310,4295,4295,4295,4295,0
|
|
20230724,183100,83972754310,4295,4295,4295,4295,0
|
|
20230724,183000,83972754310,4295,4295,4295,4295,0
|
|
20230724,182900,83972754310,4295,4295,4295,4295,0
|
|
20230724,182800,83972754310,4295,4295,4295,4295,0
|
|
20230724,182700,83972754310,4295,4295,4295,4295,0
|
|
20230724,182600,83972754310,4295,4295,4295,4295,0
|
|
20230724,182500,83972754310,4295,4295,4295,4295,0
|
|
20230724,182400,83972754310,4295,4295,4295,4295,0
|
|
20230724,182300,83972754310,4295,4295,4295,4295,0
|
|
20230724,182200,83972754310,4295,4295,4295,4295,0
|
|
20230724,182100,83972754310,4295,4295,4295,4295,0
|
|
20230724,182000,83972754310,4295,4295,4295,4295,0
|
|
20230724,181900,83972754310,4295,4295,4295,4295,0
|
|
20230724,181800,83972754310,4295,4295,4295,4295,0
|
|
20230724,181700,83972754310,4295,4295,4295,4295,0
|
|
20230724,181600,83972754310,4295,4295,4295,4295,0
|
|
20230724,181500,83972754310,4295,4295,4295,4295,0
|
|
20230724,181400,83972754310,4295,4295,4295,4295,0
|
|
20230724,181300,83972754310,4295,4295,4295,4295,0
|
|
20230724,181200,83972754310,4295,4295,4295,4295,0
|
|
20230724,181100,83972754310,4295,4295,4295,4295,0
|
|
20230724,181000,83972754310,4295,4295,4295,4295,0
|
|
20230724,180900,83972754310,4295,4295,4295,4295,0
|
|
20230724,180800,83972754310,4295,4295,4295,4295,0
|
|
20230724,180700,83972754310,4295,4295,4295,4295,0
|
|
20230724,180600,83972754310,4295,4295,4295,4295,0
|
|
20230724,180500,83972754310,4295,4295,4295,4295,0
|
|
20230724,180400,83972754310,4295,4295,4295,4295,0
|
|
20230724,180300,83972754310,4295,4295,4295,4295,207552
|
|
20230724,180200,83972754310,4295,4295,4295,4295,0
|
|
20230724,180100,83972754310,4295,4295,4295,4295,0
|
|
20230724,180000,83972754310,4295,4295,4295,4295,0
|
|
20230724,175900,83972754310,4295,4295,4295,4295,0
|
|
20230724,175800,83972754310,4295,4295,4295,4295,0
|
|
20230724,175700,83972754310,4295,4295,4295,4295,0
|
|
20230724,175600,83972754310,4295,4295,4295,4295,0
|
|
20230724,175500,83972754310,4295,4295,4295,4295,0
|
|
20230724,175400,83972754310,4295,4295,4295,4295,0
|
|
20230724,175300,83972754310,4295,4295,4295,4295,0
|
|
20230724,175200,83972754310,4295,4295,4295,4295,0
|
|
20230724,175100,83972754310,4295,4295,4295,4295,0
|
|
20230724,175000,83972754310,4295,4295,4295,4295,0
|
|
20230724,174900,83972754310,4295,4295,4295,4295,0
|
|
20230724,174800,83972754310,4295,4295,4295,4295,0
|
|
20230724,174700,83972754310,4295,4295,4295,4295,0
|
|
20230724,174600,83972754310,4295,4295,4295,4295,0
|
|
20230724,174500,83972754310,4295,4295,4295,4295,0
|
|
20230724,174400,83972754310,4295,4295,4295,4295,0
|
|
20230724,174300,83972754310,4295,4295,4295,4295,0
|
|
20230724,174200,83972754310,4295,4295,4295,4295,0
|
|
20230724,174100,83972754310,4295,4295,4295,4295,0
|
|
20230724,174000,83972754310,4295,4295,4295,4295,0
|
|
20230724,173900,83972754310,4295,4295,4295,4295,0
|
|
20230724,173800,83972754310,4295,4295,4295,4295,0
|
|
20230724,173700,83972754310,4295,4295,4295,4295,0
|
|
20230724,173600,83972754310,4295,4295,4295,4295,0
|
|
20230724,173500,83972754310,4295,4295,4295,4295,0
|
|
20230724,173400,83972754310,4295,4295,4295,4295,0
|
|
20230724,173300,83972754310,4295,4295,4295,4295,207552
|
|
20230724,173200,83972754310,4295,4295,4295,4295,0
|
|
20230724,173100,83972754310,4295,4295,4295,4295,0
|
|
20230724,173000,83972754310,4295,4295,4295,4295,0
|
|
20230724,172900,83972754310,4295,4295,4295,4295,0
|
|
20230724,172800,83972754310,4295,4295,4295,4295,0
|
|
20230724,172700,83972754310,4295,4295,4295,4295,0
|
|
20230724,172600,83972754310,4295,4295,4295,4295,0
|
|
20230724,172500,83972754310,4295,4295,4295,4295,0
|
|
20230724,172400,83972754310,4295,4295,4295,4295,0
|
|
20230724,172300,83972754310,4295,4295,4295,4295,0
|
|
20230724,172200,83972754310,4295,4295,4295,4295,0
|
|
20230724,172100,83972754310,4295,4295,4295,4295,0
|
|
20230724,172000,83972754310,4295,4295,4295,4295,0
|
|
20230724,171900,83972754310,4295,4295,4295,4295,0
|
|
20230724,171800,83972754310,4295,4295,4295,4295,0
|
|
20230724,171700,83972754310,4295,4295,4295,4295,0
|
|
20230724,171600,83972754310,4295,4295,4295,4295,0
|
|
20230724,171500,83972754310,4295,4295,4295,4295,0
|
|
20230724,171400,83972754310,4295,4295,4295,4295,0
|
|
20230724,171300,83972754310,4295,4295,4295,4295,0
|
|
20230724,171200,83972754310,4295,4295,4295,4295,0
|
|
20230724,171100,83972754310,4295,4295,4295,4295,0
|
|
20230724,171000,83972754310,4295,4295,4295,4295,0
|
|
20230724,170900,83972754310,4295,4295,4295,4295,0
|
|
20230724,170800,83972754310,4295,4295,4295,4295,0
|
|
20230724,170700,83972754310,4295,4295,4295,4295,0
|
|
20230724,170600,83972754310,4295,4295,4295,4295,0
|
|
20230724,170500,83972754310,4295,4295,4295,4295,0
|
|
20230724,170400,83972754310,4295,4295,4295,4295,0
|
|
20230724,170300,83972754310,4295,4295,4295,4295,207552
|
|
20230724,170200,83972754310,4295,4295,4295,4295,0
|
|
20230724,170100,83972754310,4295,4295,4295,4295,0
|
|
20230724,170000,83972754310,4295,4295,4295,4295,0
|
|
20230724,165900,83972754310,4295,4295,4295,4295,0
|
|
20230724,165800,83972754310,4295,4295,4295,4295,0
|
|
20230724,165700,83972754310,4295,4295,4295,4295,0
|
|
20230724,165600,83972754310,4295,4295,4295,4295,0
|
|
20230724,165500,83972754310,4295,4295,4295,4295,0
|
|
20230724,165400,83972754310,4295,4295,4295,4295,0
|
|
20230724,165300,83972754310,4295,4295,4295,4295,0
|
|
20230724,165200,83972754310,4295,4295,4295,4295,0
|
|
20230724,165100,83972754310,4295,4295,4295,4295,0
|
|
20230724,165000,83972754310,4295,4295,4295,4295,0
|
|
20230724,164900,83972754310,4295,4295,4295,4295,0
|
|
20230724,164800,83972754310,4295,4295,4295,4295,0
|
|
20230724,164700,83972754310,4295,4295,4295,4295,0
|
|
20230724,164600,83972754310,4295,4295,4295,4295,0
|
|
20230724,164500,83972754310,4295,4295,4295,4295,0
|
|
20230724,164400,83972754310,4295,4295,4295,4295,0
|
|
20230724,164300,83972754310,4295,4295,4295,4295,0
|
|
20230724,164200,83972754310,4295,4295,4295,4295,0
|
|
20230724,164100,83972754310,4295,4295,4295,4295,0
|
|
20230724,164000,83972754310,4295,4295,4295,4295,0
|
|
20230724,163900,83972754310,4295,4295,4295,4295,0
|
|
20230724,163800,83972754310,4295,4295,4295,4295,0
|
|
20230724,163700,83972754310,4295,4295,4295,4295,0
|
|
20230724,163600,83972754310,4295,4295,4295,4295,0
|
|
20230724,163500,83972754310,4295,4295,4295,4295,0
|
|
20230724,163400,83972754310,4295,4295,4295,4295,0
|
|
20230724,163300,83972754310,4295,4295,4295,4295,207552
|
|
20230724,163200,83972754310,4295,4295,4295,4295,0
|
|
20230724,163100,83972754310,4295,4295,4295,4295,0
|
|
20230724,163000,83972754310,4295,4295,4295,4295,0
|
|
20230724,162900,83972754310,4295,4295,4295,4295,0
|
|
20230724,162800,83972754310,4295,4295,4295,4295,0
|
|
20230724,162700,83972754310,4295,4295,4295,4295,0
|
|
20230724,162600,83972754310,4295,4295,4295,4295,0
|
|
20230724,162500,83972754310,4295,4295,4295,4295,0
|
|
20230724,162400,83972754310,4295,4295,4295,4295,0
|
|
20230724,162300,83972754310,4295,4295,4295,4295,0
|
|
20230724,162200,83972754310,4295,4295,4295,4295,0
|
|
20230724,162100,83972754310,4295,4295,4295,4295,0
|
|
20230724,162000,83972754310,4295,4295,4295,4295,0
|
|
20230724,161900,83972754310,4295,4295,4295,4295,0
|
|
20230724,161800,83972754310,4295,4295,4295,4295,0
|
|
20230724,161700,83972754310,4295,4295,4295,4295,0
|
|
20230724,161600,83972754310,4295,4295,4295,4295,0
|
|
20230724,161500,83972754310,4295,4295,4295,4295,0
|
|
20230724,161400,83972754310,4295,4295,4295,4295,0
|
|
20230724,161300,83972754310,4295,4295,4295,4295,0
|
|
20230724,161200,83972754310,4295,4295,4295,4295,0
|
|
20230724,161100,83972754310,4295,4295,4295,4295,0
|
|
20230724,161000,83972754310,4295,4295,4295,4295,0
|
|
20230724,160900,83972754310,4295,4295,4295,4295,0
|
|
20230724,160800,83972754310,4295,4295,4295,4295,0
|
|
20230724,160700,83972754310,4295,4295,4295,4295,0
|
|
20230724,160600,83972754310,4295,4295,4295,4295,0
|
|
20230724,160500,83972754310,4295,4295,4295,4295,0
|
|
20230724,160400,83972754310,4295,4295,4295,4295,0
|
|
20230724,160300,83972754310,4295,4295,4295,4295,207552
|
|
20230724,160200,83972754310,4295,4295,4295,4295,0
|
|
20230724,160100,83972754310,4295,4295,4295,4295,0
|
|
20230724,160000,83972754310,4295,4295,4295,4295,0
|
|
20230724,155900,83972754310,4295,4295,4295,4295,0
|
|
20230724,155800,83972754310,4295,4295,4295,4295,0
|
|
20230724,155700,83972754310,4295,4295,4295,4295,0
|
|
20230724,155600,83972754310,4295,4295,4295,4295,0
|
|
20230724,155500,83972754310,4295,4295,4295,4295,0
|
|
20230724,155400,83972754310,4295,4295,4295,4295,0
|
|
20230724,155300,83972754310,4295,4295,4295,4295,0
|
|
20230724,155200,83972754310,4295,4295,4295,4295,0
|
|
20230724,155100,83972754310,4295,4295,4295,4295,0
|
|
20230724,155000,83972754310,4295,4295,4295,4295,0
|
|
20230724,154900,83972754310,4295,4295,4295,4295,0
|
|
20230724,154800,83972754310,4295,4295,4295,4295,0
|
|
20230724,154700,83972754310,4295,4295,4295,4295,0
|
|
20230724,154600,83972754310,4295,4295,4295,4295,0
|
|
20230724,154500,83972754310,4295,4295,4295,4295,0
|
|
20230724,154400,83972754310,4295,4295,4295,4295,0
|
|
20230724,154300,83972754310,4295,4295,4295,4295,0
|
|
20230724,154200,83972754310,4295,4295,4295,4295,0
|
|
20230724,154100,83972754310,4295,4295,4295,4295,0
|
|
20230724,154000,83972754310,4295,4295,4295,4295,0
|
|
20230724,153900,83972754310,4295,4295,4295,4295,0
|
|
20230724,153800,83972754310,4295,4295,4295,4295,0
|
|
20230724,153700,83972754310,4295,4295,4295,4295,0
|
|
20230724,153600,83972754310,4295,4295,4295,4295,0
|
|
20230724,153500,83972754310,4295,4295,4295,4295,0
|
|
20230724,153400,83972754310,4295,4295,4295,4295,0
|
|
20230724,153300,83972754310,4295,4295,4295,4295,207552
|
|
20230724,153200,83972754310,4295,4295,4295,4295,0
|
|
20230724,153100,83972754310,4295,4295,4295,4295,0
|
|
20230724,153000,83972754310,4295,4295,4295,4295,207552
|
|
20230724,152900,83081318470,4295,4295,4295,4295,0
|
|
20230724,152800,83081318470,4295,4295,4295,4295,0
|
|
20230724,152700,83081318470,4295,4295,4295,4295,0
|
|
20230724,152600,83081318470,4295,4295,4295,4295,0
|
|
20230724,152500,83081318470,4295,4295,4295,4295,0
|
|
20230724,152400,83081318470,4295,4295,4295,4295,0
|
|
20230724,152300,83081318470,4295,4295,4295,4295,0
|
|
20230724,152200,83081318470,4295,4295,4295,4295,0
|
|
20230724,152100,83081318470,4295,4295,4295,4295,0
|
|
20230724,152000,83081318470,4295,4295,4295,4295,0
|
|
20230724,151900,83081318470,4295,4280,4300,4280,211896
|
|
20230724,151800,82172415255,4285,4285,4290,4280,90337
|
|
20230724,151700,81785241695,4285,4285,4290,4285,42198
|
|
20230724,151600,81604333590,4290,4290,4290,4285,33386
|
|
20230724,151500,81461194940,4285,4285,4290,4285,29788
|
|
20230724,151400,81333527730,4285,4290,4295,4285,17166
|
|
20230724,151300,81259934860,4295,4300,4300,4285,66064
|
|
20230724,151200,80976375490,4300,4300,4300,4295,18058
|
|
20230724,151100,80898785585,4295,4295,4300,4290,51193
|
|
20230724,151000,80678977155,4290,4290,4295,4290,7087
|
|
20230724,150900,80648555480,4290,4290,4295,4290,31976
|
|
20230724,150800,80511324395,4290,4295,4295,4290,10243
|
|
20230724,150700,80467358140,4295,4300,4300,4290,26668
|
|
20230724,150600,80352826075,4300,4300,4300,4295,22825
|
|
20230724,150500,80254782585,4300,4290,4300,4290,48194
|
|
20230724,150400,80047843810,4295,4290,4295,4285,8571
|
|
20230724,150300,80011072640,4290,4295,4295,4285,22924
|
|
20230724,150200,79912728760,4290,4290,4295,4290,17120
|
|
20230724,150100,79839234670,4290,4295,4300,4290,37729
|
|
20230724,150000,79677224375,4295,4295,4300,4295,12802
|
|
20230724,145900,79622207830,4295,4305,4305,4295,25640
|
|
20230724,145800,79511967735,4305,4295,4305,4290,24904
|
|
20230724,145700,79404901940,4290,4290,4295,4280,22000
|
|
20230724,145600,79310598135,4285,4295,4300,4275,116769
|
|
20230724,145500,78810452270,4295,4305,4310,4295,99616
|
|
20230724,145400,78382057255,4305,4305,4310,4305,10333
|
|
20230724,145300,78337566065,4305,4310,4310,4300,45394
|
|
20230724,145200,78142205375,4310,4310,4310,4305,10666
|
|
20230724,145100,78096265025,4305,4310,4315,4305,14197
|
|
20230724,145000,78035074310,4310,4305,4315,4305,17192
|
|
20230724,144900,77960998800,4310,4310,4310,4305,11915
|
|
20230724,144800,77909650585,4310,4305,4315,4300,76738
|
|
20230724,144700,77579240365,4305,4305,4305,4300,5479
|
|
20230724,144600,77555666005,4305,4305,4310,4300,16054
|
|
20230724,144500,77486554600,4305,4310,4315,4305,6071
|
|
20230724,144400,77460390025,4315,4315,4320,4310,18383
|
|
20230724,144300,77381089210,4310,4310,4320,4310,6582
|
|
20230724,144200,77352712720,4310,4300,4315,4300,25743
|
|
20230724,144100,77241890505,4305,4310,4310,4300,19187
|
|
20230724,144000,77159311350,4305,4320,4320,4305,50051
|
|
20230724,143900,76943422205,4315,4320,4325,4315,13070
|
|
20230724,143800,76886967220,4320,4320,4325,4320,4875
|
|
20230724,143700,76865906530,4320,4325,4330,4320,16202
|
|
20230724,143600,76795836985,4325,4320,4330,4320,20448
|
|
20230724,143500,76707401275,4320,4325,4325,4320,12944
|
|
20230724,143400,76651465275,4325,4325,4325,4320,6739
|
|
20230724,143300,76622337460,4325,4325,4325,4315,58199
|
|
20230724,143200,76371044965,4325,4335,4340,4325,34935
|
|
20230724,143100,76219788545,4335,4340,4345,4335,73751
|
|
20230724,143000,75899666625,4340,4330,4340,4330,75605
|
|
20230724,142900,75571815305,4335,4315,4335,4310,52019
|
|
20230724,142800,75346885970,4320,4315,4320,4310,21526
|
|
20230724,142700,75254002310,4315,4310,4315,4310,10791
|
|
20230724,142600,75207451160,4310,4310,4310,4305,14502
|
|
20230724,142500,75144947635,4305,4310,4310,4305,10173
|
|
20230724,142400,75101102800,4310,4300,4310,4300,28755
|
|
20230724,142300,74977314335,4305,4295,4305,4295,6528
|
|
20230724,142200,74949244550,4295,4300,4305,4295,13914
|
|
20230724,142100,74889428030,4305,4305,4305,4295,30342
|
|
20230724,142000,74758935045,4305,4310,4315,4305,15431
|
|
20230724,141900,74692438440,4310,4310,4315,4305,15052
|
|
20230724,141800,74627556715,4315,4315,4315,4310,6051
|
|
20230724,141700,74601464555,4310,4315,4315,4310,6976
|
|
20230724,141600,74571394650,4315,4315,4315,4310,9275
|
|
20230724,141500,74531375935,4310,4305,4315,4300,32549
|
|
20230724,141400,74391191055,4305,4300,4305,4300,9411
|
|
20230724,141300,74350721655,4300,4305,4305,4295,11164
|
|
20230724,141200,74302710230,4305,4305,4310,4290,19282
|
|
20230724,141100,74219884200,4305,4315,4320,4305,29176
|
|
20230724,141000,74094103355,4315,4305,4320,4300,77067
|
|
20230724,140900,73761751135,4305,4280,4310,4280,97367
|
|
20230724,140800,73343371075,4285,4285,4285,4280,10652
|
|
20230724,140700,73297768505,4280,4285,4285,4275,28060
|
|
20230724,140600,73177761015,4285,4285,4290,4275,32012
|
|
20230724,140500,73040776605,4290,4290,4290,4285,7294
|
|
20230724,140400,73009510390,4285,4290,4290,4285,4399
|
|
20230724,140300,72990641480,4290,4295,4295,4285,13070
|
|
20230724,140200,72934582745,4290,4290,4295,4290,9510
|
|
20230724,140100,72893778150,4290,4290,4290,4285,3698
|
|
20230724,140000,72877926835,4290,4300,4300,4285,11486
|
|
20230724,135900,72828634025,4300,4295,4300,4290,19877
|
|
20230724,135800,72743263510,4295,4290,4295,4290,13793
|
|
20230724,135700,72684034995,4290,4280,4290,4275,36837
|
|
20230724,135600,72526334415,4280,4280,4280,4275,4229
|
|
20230724,135500,72508250135,4280,4275,4280,4270,25058
|
|
20230724,135400,72401167220,4280,4275,4280,4270,8469
|
|
20230724,135300,72364962250,4275,4275,4280,4270,20291
|
|
20230724,135200,72278244855,4275,4280,4280,4270,22268
|
|
20230724,135100,72183049125,4280,4270,4280,4270,29120
|
|
20230724,135000,72058632510,4270,4280,4280,4265,40547
|
|
20230724,134900,71885417460,4280,4275,4280,4270,17926
|
|
20230724,134800,71808758390,4280,4275,4280,4270,14522
|
|
20230724,134700,71746682565,4275,4280,4280,4270,10934
|
|
20230724,134600,71699939380,4280,4280,4280,4275,7116
|
|
20230724,134500,71669493180,4280,4285,4285,4275,26693
|
|
20230724,134400,71555264420,4285,4270,4285,4265,21152
|
|
20230724,134300,71464844730,4270,4265,4270,4260,37067
|
|
20230724,134200,71306818855,4265,4265,4270,4260,48763
|
|
20230724,134100,71098874365,4265,4265,4270,4260,72889
|
|
20230724,134000,70788090200,4270,4270,4270,4265,35521
|
|
20230724,133900,70636478310,4270,4280,4280,4265,55715
|
|
20230724,133800,70398637905,4280,4290,4290,4270,104694
|
|
20230724,133700,69950492815,4285,4300,4305,4285,77798
|
|
20230724,133600,69616562675,4300,4305,4310,4300,30781
|
|
20230724,133500,69484098445,4310,4315,4315,4305,17853
|
|
20230724,133400,69407163005,4310,4300,4315,4300,13907
|
|
20230724,133300,69347233800,4300,4300,4305,4295,17249
|
|
20230724,133200,69273070330,4300,4295,4300,4295,7138
|
|
20230724,133100,69242386060,4295,4295,4300,4295,5347
|
|
20230724,133000,69219414015,4295,4295,4300,4290,36213
|
|
20230724,132900,69064021795,4290,4290,4295,4290,6191
|
|
20230724,132800,69037439160,4285,4290,4290,4285,18955
|
|
20230724,132700,68956130750,4290,4290,4295,4285,21798
|
|
20230724,132600,68862616950,4295,4290,4295,4285,33220
|
|
20230724,132500,68720136820,4290,4290,4295,4285,21842
|
|
20230724,132400,68626433645,4290,4285,4295,4285,17415
|
|
20230724,132300,68551753515,4285,4300,4300,4285,50822
|
|
20230724,132200,68333529810,4300,4305,4310,4295,29951
|
|
20230724,132100,68204775895,4305,4305,4310,4300,31140
|
|
20230724,132000,68070780705,4310,4305,4310,4300,42326
|
|
20230724,131900,67888688025,4305,4305,4305,4300,17845
|
|
20230724,131800,67811909260,4305,4315,4315,4300,37088
|
|
20230724,131700,67652152215,4315,4310,4315,4310,12315
|
|
20230724,131600,67599054650,4310,4310,4315,4310,11061
|
|
20230724,131500,67551381280,4310,4320,4325,4310,39023
|
|
20230724,131400,67383002775,4320,4320,4325,4320,9432
|
|
20230724,131300,67342246875,4320,4325,4325,4315,20908
|
|
20230724,131200,67251954915,4325,4325,4330,4325,11465
|
|
20230724,131100,67202357230,4325,4345,4345,4320,31529
|
|
20230724,131000,67065861455,4340,4345,4350,4340,24979
|
|
20230724,130900,66957386750,4345,4340,4350,4335,55982
|
|
20230724,130800,66714180595,4345,4370,4370,4340,97676
|
|
20230724,130700,66288959690,4370,4335,4375,4330,141249
|
|
20230724,130600,65673607675,4335,4335,4335,4320,74479
|
|
20230724,130500,65351038150,4330,4315,4335,4315,44922
|
|
20230724,130400,65156811955,4315,4310,4315,4305,16577
|
|
20230724,130300,65085336755,4310,4310,4315,4305,16093
|
|
20230724,130200,65015985315,4315,4320,4325,4310,41463
|
|
20230724,130100,64836805060,4325,4300,4330,4300,72019
|
|
20230724,130000,64525707270,4305,4290,4305,4285,39612
|
|
20230724,125900,64355468015,4290,4290,4295,4280,11322
|
|
20230724,125800,64306904110,4290,4290,4295,4280,56950
|
|
20230724,125700,64062808625,4290,4290,4295,4285,36183
|
|
20230724,125600,63907504045,4285,4285,4290,4280,8434
|
|
20230724,125500,63871364570,4290,4290,4290,4280,32442
|
|
20230724,125400,63732318730,4290,4290,4295,4285,15190
|
|
20230724,125300,63667157735,4290,4295,4295,4290,4038
|
|
20230724,125200,63649827600,4295,4290,4295,4290,4117
|
|
20230724,125100,63632163450,4290,4290,4295,4290,18428
|
|
20230724,125000,63553103540,4290,4295,4295,4290,5982
|
|
20230724,124900,63527434920,4290,4285,4295,4285,6659
|
|
20230724,124800,63498856905,4290,4285,4295,4285,6258
|
|
20230724,124700,63472010420,4290,4290,4295,4285,13954
|
|
20230724,124600,63412161585,4295,4295,4295,4290,14064
|
|
20230724,124500,63351757070,4295,4285,4295,4285,24746
|
|
20230724,124400,63245560250,4290,4285,4295,4280,34575
|
|
20230724,124300,63097494160,4285,4290,4290,4285,15718
|
|
20230724,124200,63030133800,4290,4290,4295,4285,20602
|
|
20230724,124100,62941746410,4295,4290,4300,4290,23443
|
|
20230724,124000,62841092440,4295,4305,4305,4290,35655
|
|
20230724,123900,62687793265,4300,4305,4305,4300,11441
|
|
20230724,123800,62638548085,4300,4300,4310,4300,39554
|
|
20230724,123700,62468303155,4295,4320,4325,4295,38057
|
|
20230724,123600,62304247245,4320,4270,4325,4270,190985
|
|
20230724,123500,61482772445,4280,4275,4280,4270,32737
|
|
20230724,123400,61342857180,4275,4270,4275,4270,8208
|
|
20230724,123300,61307787635,4275,4270,4275,4270,19956
|
|
20230724,123200,61222568005,4270,4270,4275,4270,16099
|
|
20230724,123100,61153775345,4270,4275,4275,4270,15994
|
|
20230724,123000,61085465875,4275,4280,4280,4270,21272
|
|
20230724,122900,60994497805,4280,4275,4280,4270,7863
|
|
20230724,122800,60960888095,4275,4275,4275,4270,26235
|
|
20230724,122700,60848831600,4275,4275,4275,4270,12334
|
|
20230724,122600,60796123080,4270,4275,4280,4270,11414
|
|
20230724,122500,60747331580,4280,4275,4280,4270,15165
|
|
20230724,122400,60682509435,4275,4280,4280,4270,15206
|
|
20230724,122300,60617500300,4280,4280,4280,4275,13441
|
|
20230724,122200,60560004640,4280,4270,4280,4270,40039
|
|
20230724,122100,60388748305,4270,4280,4280,4265,39646
|
|
20230724,122000,60219429830,4280,4275,4280,4270,18788
|
|
20230724,121900,60139108685,4275,4280,4280,4275,11984
|
|
20230724,121800,60087873225,4280,4285,4285,4275,11235
|
|
20230724,121700,60039774575,4285,4285,4290,4280,29818
|
|
20230724,121600,59912150460,4285,4280,4290,4280,27318
|
|
20230724,121500,59795167630,4280,4290,4290,4280,12044
|
|
20230724,121400,59743551620,4285,4285,4290,4285,15038
|
|
20230724,121300,59679111810,4285,4285,4290,4285,11043
|
|
20230724,121200,59631771690,4285,4285,4290,4285,3228
|
|
20230724,121100,59617927515,4290,4280,4290,4280,8642
|
|
20230724,121000,59580870620,4285,4290,4295,4280,13456
|
|
20230724,120900,59523194115,4295,4290,4295,4280,54810
|
|
20230724,120800,59288048975,4285,4290,4290,4285,12647
|
|
20230724,120700,59233798455,4290,4275,4290,4275,24586
|
|
20230724,120600,59128533965,4275,4275,4275,4270,30044
|
|
20230724,120500,59000115630,4275,4270,4275,4270,16871
|
|
20230724,120400,58928030200,4270,4275,4275,4270,15553
|
|
20230724,120300,58861559595,4275,4285,4285,4275,27150
|
|
20230724,120200,58745433845,4280,4280,4285,4280,11998
|
|
20230724,120100,58694079400,4285,4285,4285,4280,7498
|
|
20230724,120000,58661981070,4285,4290,4290,4280,21111
|
|
20230724,115900,58571518670,4290,4295,4295,4285,27578
|
|
20230724,115800,58453238920,4295,4290,4295,4285,34874
|
|
20230724,115700,58303542260,4290,4285,4290,4285,20704
|
|
20230724,115600,58214756825,4285,4280,4290,4275,23734
|
|
20230724,115500,58113123890,4280,4265,4280,4265,69207
|
|
20230724,115400,57817517040,4265,4265,4265,4260,11197
|
|
20230724,115300,57769791155,4260,4260,4265,4255,64804
|
|
20230724,115200,57493755510,4260,4260,4260,4255,38037
|
|
20230724,115100,57331894880,4260,4260,4265,4255,31246
|
|
20230724,115000,57198907735,4255,4260,4265,4255,41016
|
|
20230724,114900,57024187145,4260,4265,4265,4260,35793
|
|
20230724,114800,56871697180,4265,4260,4265,4255,45425
|
|
20230724,114700,56678186665,4265,4260,4270,4260,38698
|
|
20230724,114600,56513215745,4265,4265,4270,4260,49929
|
|
20230724,114500,56300288955,4270,4270,4275,4265,19249
|
|
20230724,114400,56218110635,4270,4275,4275,4270,22688
|
|
20230724,114300,56121221810,4275,4275,4275,4270,18359
|
|
20230724,114200,56042805805,4275,4270,4275,4270,38729
|
|
20230724,114100,55877262160,4270,4270,4275,4270,27318
|
|
20230724,114000,55760601860,4275,4265,4275,4265,53538
|
|
20230724,113900,55532043800,4265,4270,4275,4265,22679
|
|
20230724,113800,55435220070,4275,4275,4275,4265,18188
|
|
20230724,113700,55357557650,4270,4275,4280,4265,30236
|
|
20230724,113600,55228383905,4275,4280,4280,4275,6780
|
|
20230724,113500,55199391745,4280,4275,4285,4275,43378
|
|
20230724,113400,55013764010,4280,4265,4285,4265,94042
|
|
20230724,113300,54611720490,4265,4275,4280,4260,73262
|
|
20230724,113200,54299087320,4275,4280,4285,4275,21716
|
|
20230724,113100,54206224515,4280,4280,4285,4280,35130
|
|
20230724,113000,54055797640,4285,4290,4290,4280,18610
|
|
20230724,112900,53976060405,4290,4290,4295,4285,26977
|
|
20230724,112800,53860314110,4295,4295,4295,4290,12753
|
|
20230724,112700,53805600595,4295,4290,4300,4290,10345
|
|
20230724,112600,53761205350,4290,4290,4300,4280,59228
|
|
20230724,112500,53507265875,4290,4285,4290,4280,48048
|
|
20230724,112400,53301441200,4280,4265,4285,4265,79544
|
|
20230724,112300,52961412770,4270,4275,4280,4265,101781
|
|
20230724,112200,52526699945,4275,4285,4285,4275,74060
|
|
20230724,112100,52209720100,4280,4285,4290,4280,57647
|
|
20230724,112000,51962788260,4285,4285,4285,4280,54359
|
|
20230724,111900,51729999830,4285,4295,4295,4285,58381
|
|
20230724,111800,51479718315,4290,4290,4295,4290,55534
|
|
20230724,111700,51241458100,4295,4295,4300,4290,32817
|
|
20230724,111600,51100544630,4300,4295,4300,4295,14117
|
|
20230724,111500,51039889515,4295,4295,4300,4290,30196
|
|
20230724,111400,50910229060,4295,4300,4300,4290,92922
|
|
20230724,111300,50511243770,4295,4295,4305,4295,41046
|
|
20230724,111200,50334785665,4300,4300,4305,4295,71326
|
|
20230724,111100,50028175145,4300,4305,4310,4300,34443
|
|
20230724,111000,49879991305,4305,4305,4310,4305,22726
|
|
20230724,110900,49782146210,4310,4305,4310,4305,26370
|
|
20230724,110800,49668579620,4310,4315,4315,4305,18551
|
|
20230724,110700,49588624155,4310,4310,4315,4310,13457
|
|
20230724,110600,49530612995,4310,4310,4315,4310,42888
|
|
20230724,110500,49345762900,4315,4315,4320,4310,19471
|
|
20230724,110400,49261760465,4310,4320,4320,4310,11186
|
|
20230724,110300,49213475420,4320,4320,4320,4310,33433
|
|
20230724,110200,49069175225,4320,4315,4325,4305,25103
|
|
20230724,110100,48960870450,4315,4305,4315,4300,108301
|
|
20230724,110000,48494405435,4305,4300,4305,4300,16216
|
|
20230724,105900,48424651360,4305,4310,4310,4300,10500
|
|
20230724,105800,48379448590,4305,4310,4310,4305,24546
|
|
20230724,105700,48273774870,4310,4305,4310,4305,6648
|
|
20230724,105600,48245140885,4310,4310,4310,4300,10480
|
|
20230724,105500,48200039000,4310,4305,4310,4295,60527
|
|
20230724,105400,47939659030,4300,4300,4305,4295,35047
|
|
20230724,105300,47788980210,4295,4305,4305,4295,127083
|
|
20230724,105200,47242561930,4305,4310,4310,4300,76324
|
|
20230724,105100,46914125365,4305,4310,4310,4305,4926
|
|
20230724,105000,46892898490,4310,4310,4310,4305,19030
|
|
20230724,104900,46810912565,4310,4310,4315,4305,28876
|
|
20230724,104800,46686440400,4305,4305,4310,4305,18837
|
|
20230724,104700,46605334500,4305,4315,4315,4300,28767
|
|
20230724,104600,46481446055,4315,4325,4325,4310,31819
|
|
20230724,104500,46344062405,4325,4330,4330,4320,10728
|
|
20230724,104400,46297666200,4330,4310,4330,4305,94361
|
|
20230724,104300,45890322620,4305,4310,4310,4305,11908
|
|
20230724,104200,45839029590,4310,4310,4310,4305,25733
|
|
20230724,104100,45728230515,4310,4305,4310,4305,10816
|
|
20230724,104000,45681649530,4310,4305,4310,4300,55627
|
|
20230724,103900,45442189380,4305,4305,4310,4300,73141
|
|
20230724,103800,45127556005,4305,4310,4310,4305,13169
|
|
20230724,103700,45070839610,4310,4305,4315,4305,31359
|
|
20230724,103600,44935795285,4305,4310,4315,4305,22409
|
|
20230724,103500,44839239015,4310,4315,4320,4310,20050
|
|
20230724,103400,44752789715,4315,4320,4325,4310,19076
|
|
20230724,103300,44670406605,4320,4325,4330,4320,28475
|
|
20230724,103200,44547284485,4325,4325,4330,4320,18691
|
|
20230724,103100,44466445420,4330,4310,4330,4305,77949
|
|
20230724,103000,44129637025,4305,4305,4310,4305,17438
|
|
20230724,102900,44054552475,4305,4310,4310,4305,13078
|
|
20230724,102800,43998218820,4310,4305,4315,4305,31530
|
|
20230724,102700,43862334860,4305,4305,4310,4300,28937
|
|
20230724,102600,43737790735,4305,4310,4310,4300,64763
|
|
20230724,102500,43459017935,4310,4315,4315,4305,14801
|
|
20230724,102400,43395234755,4315,4310,4315,4305,29420
|
|
20230724,102300,43268451930,4310,4315,4320,4310,52417
|
|
20230724,102200,43042460390,4320,4315,4320,4315,22291
|
|
20230724,102100,42946241000,4320,4320,4325,4315,18376
|
|
20230724,102000,42866884400,4320,4325,4325,4320,23958
|
|
20230724,101900,42763376050,4325,4330,4330,4320,40500
|
|
20230724,101800,42588195925,4330,4335,4335,4330,25510
|
|
20230724,101700,42477672290,4330,4335,4340,4330,24450
|
|
20230724,101600,42371726835,4335,4325,4340,4320,49251
|
|
20230724,101500,42158471360,4325,4315,4325,4310,63619
|
|
20230724,101400,41883837620,4315,4325,4325,4315,23240
|
|
20230724,101300,41783477995,4325,4325,4330,4320,15437
|
|
20230724,101200,41716722475,4325,4310,4325,4305,56037
|
|
20230724,101100,41474874310,4310,4305,4310,4300,41712
|
|
20230724,101000,41295212610,4305,4310,4315,4305,91321
|
|
20230724,100900,40901848160,4310,4330,4330,4310,46675
|
|
20230724,100800,40700267540,4330,4315,4330,4315,45734
|
|
20230724,100700,40502651120,4320,4315,4320,4310,49348
|
|
20230724,100600,40289660015,4315,4315,4325,4310,67490
|
|
20230724,100500,39998410590,4315,4335,4340,4315,54732
|
|
20230724,100400,39761647610,4335,4335,4340,4330,50425
|
|
20230724,100300,39543210990,4335,4345,4350,4335,48737
|
|
20230724,100200,39331716460,4345,4330,4350,4330,35625
|
|
20230724,100100,39177092190,4335,4335,4345,4330,62700
|
|
20230724,100000,38905229365,4340,4345,4355,4335,36502
|
|
20230724,095900,38746697620,4350,4355,4360,4345,50042
|
|
20230724,095800,38528907650,4360,4365,4365,4355,34898
|
|
20230724,095700,38376728865,4365,4365,4370,4360,20389
|
|
20230724,095600,38287744680,4360,4370,4370,4360,42076
|
|
20230724,095500,38104031225,4365,4340,4370,4335,65899
|
|
20230724,095400,37817340150,4340,4350,4355,4340,74825
|
|
20230724,095300,37492041115,4355,4365,4365,4350,17992
|
|
20230724,095200,37413698980,4355,4355,4370,4340,94098
|
|
20230724,095100,37004151160,4355,4360,4370,4350,60575
|
|
20230724,095000,36740121025,4370,4385,4390,4360,98016
|
|
20230724,094900,36311289125,4385,4395,4395,4385,35699
|
|
20230724,094800,36154555065,4390,4395,4400,4390,23493
|
|
20230724,094700,36051288455,4385,4385,4400,4380,43142
|
|
20230724,094600,35861928410,4385,4380,4400,4370,58572
|
|
20230724,094500,35605417115,4380,4410,4410,4380,53146
|
|
20230724,094400,35371870930,4405,4390,4420,4385,104119
|
|
20230724,094300,34913292515,4395,4400,4405,4380,31252
|
|
20230724,094200,34776117345,4400,4405,4425,4395,141378
|
|
20230724,094100,34151889010,4410,4370,4410,4365,140046
|
|
20230724,094000,33536818240,4370,4375,4380,4365,74878
|
|
20230724,093900,33209177055,4375,4390,4390,4375,48116
|
|
20230724,093800,32998329020,4385,4400,4410,4380,119929
|
|
20230724,093700,32471077045,4400,4395,4400,4390,82535
|
|
20230724,093600,32108263840,4400,4375,4400,4360,87102
|
|
20230724,093500,31726034650,4385,4360,4385,4345,88529
|
|
20230724,093400,31340185130,4360,4380,4385,4340,134796
|
|
20230724,093300,30752194610,4370,4425,4425,4370,304721
|
|
20230724,093200,29411952470,4425,4395,4425,4390,223047
|
|
20230724,093100,28428448885,4390,4370,4400,4370,214589
|
|
20230724,093000,27488213915,4375,4335,4375,4335,152244
|
|
20230724,092900,26824513000,4335,4340,4340,4325,61342
|
|
20230724,092800,26558699835,4340,4320,4345,4320,81054
|
|
20230724,092700,26207434835,4320,4285,4325,4285,104151
|
|
20230724,092600,25759094615,4285,4290,4295,4285,43352
|
|
20230724,092500,25573113455,4290,4295,4300,4290,73263
|
|
20230724,092400,25258540940,4295,4305,4310,4295,87149
|
|
20230724,092300,24883806795,4310,4315,4325,4305,154982
|
|
20230724,092200,24214950325,4315,4290,4325,4285,171113
|
|
20230724,092100,23478825880,4290,4275,4295,4270,157744
|
|
20230724,092000,22802614985,4275,4245,4285,4240,229443
|
|
20230724,091900,21825519100,4245,4245,4255,4240,57282
|
|
20230724,091800,21582338115,4245,4265,4265,4240,120831
|
|
20230724,091700,21068314685,4260,4235,4270,4230,269682
|
|
20230724,091600,19922036170,4235,4255,4255,4230,236167
|
|
20230724,091500,18919590580,4255,4255,4260,4250,154885
|
|
20230724,091400,18260528665,4255,4280,4285,4250,184583
|
|
20230724,091300,17473541835,4280,4280,4290,4280,91143
|
|
20230724,091200,17082963845,4285,4275,4285,4260,180125
|
|
20230724,091100,16313093320,4275,4275,4285,4240,380599
|
|
20230724,091000,14690952580,4275,4305,4305,4260,303078
|
|
20230724,090900,13393116925,4300,4325,4335,4300,281057
|
|
20230724,090800,12182592315,4330,4350,4350,4320,68385
|
|
20230724,090700,11886179170,4355,4330,4365,4315,236424
|
|
20230724,090600,10860166345,4315,4335,4335,4310,290087
|
|
20230724,090500,9607136680,4330,4340,4345,4330,196098
|
|
20230724,090400,8757294365,4335,4355,4370,4335,226945
|
|
20230724,090300,7770330770,4355,4390,4390,4325,217460
|
|
20230724,090200,6822628855,4390,4410,4415,4385,178492
|
|
20230724,090100,6036748865,4415,4400,4425,4380,188818
|
|
20230724,090000,5204564300,4380,4435,4440,4350,1122002
|