592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,184900,55018940920,3525,3525,3525,3525,84629
|
|
20230721,184800,55018940920,3525,3525,3525,3525,0
|
|
20230721,184700,55018940920,3525,3525,3525,3525,0
|
|
20230721,184600,55018940920,3525,3525,3525,3525,0
|
|
20230721,184500,55018940920,3525,3525,3525,3525,0
|
|
20230721,184400,55018940920,3525,3525,3525,3525,0
|
|
20230721,184300,55018940920,3525,3525,3525,3525,0
|
|
20230721,184200,55018940920,3525,3525,3525,3525,0
|
|
20230721,184100,55018940920,3525,3525,3525,3525,0
|
|
20230721,184000,55018940920,3525,3525,3525,3525,0
|
|
20230721,183900,55018940920,3525,3525,3525,3525,0
|
|
20230721,183800,55018940920,3525,3525,3525,3525,0
|
|
20230721,183700,55018940920,3525,3525,3525,3525,0
|
|
20230721,183600,55018940920,3525,3525,3525,3525,0
|
|
20230721,183500,55018940920,3525,3525,3525,3525,0
|
|
20230721,183400,55018940920,3525,3525,3525,3525,0
|
|
20230721,183300,55018940920,3525,3525,3525,3525,0
|
|
20230721,183200,55018940920,3525,3525,3525,3525,0
|
|
20230721,183100,55018940920,3525,3525,3525,3525,0
|
|
20230721,183000,55018940920,3525,3525,3525,3525,0
|
|
20230721,182900,55018940920,3525,3525,3525,3525,0
|
|
20230721,182800,55018940920,3525,3525,3525,3525,0
|
|
20230721,182700,55018940920,3525,3525,3525,3525,0
|
|
20230721,182600,55018940920,3525,3525,3525,3525,0
|
|
20230721,182500,55018940920,3525,3525,3525,3525,0
|
|
20230721,182400,55018940920,3525,3525,3525,3525,0
|
|
20230721,182300,55018940920,3525,3525,3525,3525,0
|
|
20230721,182200,55018940920,3525,3525,3525,3525,0
|
|
20230721,182100,55018940920,3525,3525,3525,3525,0
|
|
20230721,182000,55018940920,3525,3525,3525,3525,0
|
|
20230721,181900,55018940920,3525,3525,3525,3525,84629
|
|
20230721,181800,55018940920,3525,3525,3525,3525,0
|
|
20230721,181700,55018940920,3525,3525,3525,3525,0
|
|
20230721,181600,55018940920,3525,3525,3525,3525,0
|
|
20230721,181500,55018940920,3525,3525,3525,3525,0
|
|
20230721,181400,55018940920,3525,3525,3525,3525,0
|
|
20230721,181300,55018940920,3525,3525,3525,3525,0
|
|
20230721,181200,55018940920,3525,3525,3525,3525,0
|
|
20230721,181100,55018940920,3525,3525,3525,3525,0
|
|
20230721,181000,55018940920,3525,3525,3525,3525,0
|
|
20230721,180900,55018940920,3525,3525,3525,3525,0
|
|
20230721,180800,55018940920,3525,3525,3525,3525,0
|
|
20230721,180700,55018940920,3525,3525,3525,3525,0
|
|
20230721,180600,55018940920,3525,3525,3525,3525,0
|
|
20230721,180500,55018940920,3525,3525,3525,3525,0
|
|
20230721,180400,55018940920,3525,3525,3525,3525,0
|
|
20230721,180300,55018940920,3525,3525,3525,3525,0
|
|
20230721,180200,55018940920,3525,3525,3525,3525,0
|
|
20230721,180100,55018940920,3525,3525,3525,3525,0
|
|
20230721,180000,55018940920,3525,3525,3525,3525,0
|
|
20230721,175900,55018940920,3525,3525,3525,3525,0
|
|
20230721,175800,55018940920,3525,3525,3525,3525,0
|
|
20230721,175700,55018940920,3525,3525,3525,3525,0
|
|
20230721,175600,55018940920,3525,3525,3525,3525,0
|
|
20230721,175500,55018940920,3525,3525,3525,3525,0
|
|
20230721,175400,55018940920,3525,3525,3525,3525,0
|
|
20230721,175300,55018940920,3525,3525,3525,3525,0
|
|
20230721,175200,55018940920,3525,3525,3525,3525,0
|
|
20230721,175100,55018940920,3525,3525,3525,3525,0
|
|
20230721,175000,55018940920,3525,3525,3525,3525,0
|
|
20230721,174900,55018940920,3525,3525,3525,3525,84629
|
|
20230721,174800,55018940920,3525,3525,3525,3525,0
|
|
20230721,174700,55018940920,3525,3525,3525,3525,0
|
|
20230721,174600,55018940920,3525,3525,3525,3525,0
|
|
20230721,174500,55018940920,3525,3525,3525,3525,0
|
|
20230721,174400,55018940920,3525,3525,3525,3525,0
|
|
20230721,174300,55018940920,3525,3525,3525,3525,0
|
|
20230721,174200,55018940920,3525,3525,3525,3525,0
|
|
20230721,174100,55018940920,3525,3525,3525,3525,0
|
|
20230721,174000,55018940920,3525,3525,3525,3525,0
|
|
20230721,173900,55018940920,3525,3525,3525,3525,0
|
|
20230721,173800,55018940920,3525,3525,3525,3525,0
|
|
20230721,173700,55018940920,3525,3525,3525,3525,0
|
|
20230721,173600,55018940920,3525,3525,3525,3525,0
|
|
20230721,173500,55018940920,3525,3525,3525,3525,0
|
|
20230721,173400,55018940920,3525,3525,3525,3525,0
|
|
20230721,173300,55018940920,3525,3525,3525,3525,0
|
|
20230721,173200,55018940920,3525,3525,3525,3525,0
|
|
20230721,173100,55018940920,3525,3525,3525,3525,0
|
|
20230721,173000,55018940920,3525,3525,3525,3525,0
|
|
20230721,172900,55018940920,3525,3525,3525,3525,0
|
|
20230721,172800,55018940920,3525,3525,3525,3525,0
|
|
20230721,172700,55018940920,3525,3525,3525,3525,0
|
|
20230721,172600,55018940920,3525,3525,3525,3525,0
|
|
20230721,172500,55018940920,3525,3525,3525,3525,0
|
|
20230721,172400,55018940920,3525,3525,3525,3525,0
|
|
20230721,172300,55018940920,3525,3525,3525,3525,0
|
|
20230721,172200,55018940920,3525,3525,3525,3525,0
|
|
20230721,172100,55018940920,3525,3525,3525,3525,0
|
|
20230721,172000,55018940920,3525,3525,3525,3525,0
|
|
20230721,171900,55018940920,3525,3525,3525,3525,84629
|
|
20230721,171800,55018940920,3525,3525,3525,3525,0
|
|
20230721,171700,55018940920,3525,3525,3525,3525,0
|
|
20230721,171600,55018940920,3525,3525,3525,3525,0
|
|
20230721,171500,55018940920,3525,3525,3525,3525,0
|
|
20230721,171400,55018940920,3525,3525,3525,3525,0
|
|
20230721,171300,55018940920,3525,3525,3525,3525,0
|
|
20230721,171200,55018940920,3525,3525,3525,3525,0
|
|
20230721,171100,55018940920,3525,3525,3525,3525,0
|
|
20230721,171000,55018940920,3525,3525,3525,3525,0
|
|
20230721,170900,55018940920,3525,3525,3525,3525,0
|
|
20230721,170800,55018940920,3525,3525,3525,3525,0
|
|
20230721,170700,55018940920,3525,3525,3525,3525,0
|
|
20230721,170600,55018940920,3525,3525,3525,3525,0
|
|
20230721,170500,55018940920,3525,3525,3525,3525,0
|
|
20230721,170400,55018940920,3525,3525,3525,3525,0
|
|
20230721,170300,55018940920,3525,3525,3525,3525,0
|
|
20230721,170200,55018940920,3525,3525,3525,3525,0
|
|
20230721,170100,55018940920,3525,3525,3525,3525,0
|
|
20230721,170000,55018940920,3525,3525,3525,3525,0
|
|
20230721,165900,55018940920,3525,3525,3525,3525,0
|
|
20230721,165800,55018940920,3525,3525,3525,3525,0
|
|
20230721,165700,55018940920,3525,3525,3525,3525,0
|
|
20230721,165600,55018940920,3525,3525,3525,3525,0
|
|
20230721,165500,55018940920,3525,3525,3525,3525,0
|
|
20230721,165400,55018940920,3525,3525,3525,3525,0
|
|
20230721,165300,55018940920,3525,3525,3525,3525,0
|
|
20230721,165200,55018940920,3525,3525,3525,3525,0
|
|
20230721,165100,55018940920,3525,3525,3525,3525,0
|
|
20230721,165000,55018940920,3525,3525,3525,3525,0
|
|
20230721,164900,55018940920,3525,3525,3525,3525,84629
|
|
20230721,164800,55018940920,3525,3525,3525,3525,0
|
|
20230721,164700,55018940920,3525,3525,3525,3525,0
|
|
20230721,164600,55018940920,3525,3525,3525,3525,0
|
|
20230721,164500,55018940920,3525,3525,3525,3525,0
|
|
20230721,164400,55018940920,3525,3525,3525,3525,0
|
|
20230721,164300,55018940920,3525,3525,3525,3525,0
|
|
20230721,164200,55018940920,3525,3525,3525,3525,0
|
|
20230721,164100,55018940920,3525,3525,3525,3525,0
|
|
20230721,164000,55018940920,3525,3525,3525,3525,0
|
|
20230721,163900,55018940920,3525,3525,3525,3525,0
|
|
20230721,163800,55018940920,3525,3525,3525,3525,0
|
|
20230721,163700,55018940920,3525,3525,3525,3525,0
|
|
20230721,163600,55018940920,3525,3525,3525,3525,0
|
|
20230721,163500,55018940920,3525,3525,3525,3525,0
|
|
20230721,163400,55018940920,3525,3525,3525,3525,0
|
|
20230721,163300,55018940920,3525,3525,3525,3525,0
|
|
20230721,163200,55018940920,3525,3525,3525,3525,0
|
|
20230721,163100,55018940920,3525,3525,3525,3525,0
|
|
20230721,163000,55018940920,3525,3525,3525,3525,0
|
|
20230721,162900,55018940920,3525,3525,3525,3525,0
|
|
20230721,162800,55018940920,3525,3525,3525,3525,0
|
|
20230721,162700,55018940920,3525,3525,3525,3525,0
|
|
20230721,162600,55018940920,3525,3525,3525,3525,0
|
|
20230721,162500,55018940920,3525,3525,3525,3525,0
|
|
20230721,162400,55018940920,3525,3525,3525,3525,0
|
|
20230721,162300,55018940920,3525,3525,3525,3525,0
|
|
20230721,162200,55018940920,3525,3525,3525,3525,0
|
|
20230721,162100,55018940920,3525,3525,3525,3525,0
|
|
20230721,162000,55018940920,3525,3525,3525,3525,0
|
|
20230721,161900,55018940920,3525,3525,3525,3525,84629
|
|
20230721,161800,55018940920,3525,3525,3525,3525,0
|
|
20230721,161700,55018940920,3525,3525,3525,3525,0
|
|
20230721,161600,55018940920,3525,3525,3525,3525,0
|
|
20230721,161500,55018940920,3525,3525,3525,3525,0
|
|
20230721,161400,55018940920,3525,3525,3525,3525,0
|
|
20230721,161300,55018940920,3525,3525,3525,3525,0
|
|
20230721,161200,55018940920,3525,3525,3525,3525,0
|
|
20230721,161100,55018940920,3525,3525,3525,3525,0
|
|
20230721,161000,55018940920,3525,3525,3525,3525,0
|
|
20230721,160900,55018940920,3525,3525,3525,3525,0
|
|
20230721,160800,55018940920,3525,3525,3525,3525,0
|
|
20230721,160700,55018940920,3525,3525,3525,3525,0
|
|
20230721,160600,55018940920,3525,3525,3525,3525,0
|
|
20230721,160500,55018940920,3525,3525,3525,3525,0
|
|
20230721,160400,55018940920,3525,3525,3525,3525,0
|
|
20230721,160300,55018940920,3525,3525,3525,3525,0
|
|
20230721,160200,55018940920,3525,3525,3525,3525,0
|
|
20230721,160100,55018940920,3525,3525,3525,3525,0
|
|
20230721,160000,55018940920,3525,3525,3525,3525,0
|
|
20230721,155900,55018940920,3525,3525,3525,3525,0
|
|
20230721,155800,55018940920,3525,3525,3525,3525,0
|
|
20230721,155700,55018940920,3525,3525,3525,3525,0
|
|
20230721,155600,55018940920,3525,3525,3525,3525,0
|
|
20230721,155500,55018940920,3525,3525,3525,3525,0
|
|
20230721,155400,55018940920,3525,3525,3525,3525,0
|
|
20230721,155300,55018940920,3525,3525,3525,3525,0
|
|
20230721,155200,55018940920,3525,3525,3525,3525,0
|
|
20230721,155100,55018940920,3525,3525,3525,3525,0
|
|
20230721,155000,55018940920,3525,3525,3525,3525,0
|
|
20230721,154900,55018940920,3525,3525,3525,3525,84629
|
|
20230721,154800,55018940920,3525,3525,3525,3525,0
|
|
20230721,154700,55018940920,3525,3525,3525,3525,0
|
|
20230721,154600,55018940920,3525,3525,3525,3525,0
|
|
20230721,154500,55018940920,3525,3525,3525,3525,0
|
|
20230721,154400,55018940920,3525,3525,3525,3525,0
|
|
20230721,154300,55018940920,3525,3525,3525,3525,0
|
|
20230721,154200,55018940920,3525,3525,3525,3525,0
|
|
20230721,154100,55018940920,3525,3525,3525,3525,0
|
|
20230721,154000,55018940920,3525,3525,3525,3525,0
|
|
20230721,153900,55018940920,3525,3525,3525,3525,0
|
|
20230721,153800,55018940920,3525,3525,3525,3525,0
|
|
20230721,153700,55018940920,3525,3525,3525,3525,0
|
|
20230721,153600,55018940920,3525,3525,3525,3525,0
|
|
20230721,153500,55018940920,3525,3525,3525,3525,0
|
|
20230721,153400,55018940920,3525,3525,3525,3525,0
|
|
20230721,153300,55018940920,3525,3525,3525,3525,0
|
|
20230721,153200,55018940920,3525,3525,3525,3525,0
|
|
20230721,153100,55018940920,3525,3525,3525,3525,0
|
|
20230721,153000,55018940920,3525,3525,3525,3525,84629
|
|
20230721,152900,54720623695,3525,3525,3525,3525,0
|
|
20230721,152800,54720623695,3525,3525,3525,3525,0
|
|
20230721,152700,54720623695,3525,3525,3525,3525,0
|
|
20230721,152600,54720623695,3525,3525,3525,3525,0
|
|
20230721,152500,54720623695,3525,3525,3525,3525,0
|
|
20230721,152400,54720623695,3525,3525,3525,3525,0
|
|
20230721,152300,54720623695,3525,3525,3525,3525,0
|
|
20230721,152200,54720623695,3525,3525,3525,3525,0
|
|
20230721,152100,54720623695,3525,3525,3525,3525,0
|
|
20230721,152000,54720623695,3525,3525,3525,3525,0
|
|
20230721,151900,54720623695,3525,3520,3530,3515,32988
|
|
20230721,151800,54604409440,3515,3520,3525,3515,24523
|
|
20230721,151700,54518095480,3520,3530,3530,3515,12822
|
|
20230721,151600,54472942875,3535,3530,3535,3510,29738
|
|
20230721,151500,54368280640,3525,3535,3535,3525,35280
|
|
20230721,151400,54243848275,3540,3535,3540,3530,20176
|
|
20230721,151300,54172548630,3535,3540,3545,3530,11154
|
|
20230721,151200,54133097300,3545,3540,3545,3535,20096
|
|
20230721,151100,54061941505,3540,3545,3545,3535,4648
|
|
20230721,151000,54045489830,3540,3530,3545,3530,8194
|
|
20230721,150900,54016487170,3545,3545,3560,3520,33331
|
|
20230721,150800,53898436235,3550,3545,3550,3535,9110
|
|
20230721,150700,53866165875,3545,3555,3555,3535,12848
|
|
20230721,150600,53820651280,3555,3560,3565,3545,15811
|
|
20230721,150500,53764386770,3565,3565,3575,3560,37339
|
|
20230721,150400,53631070490,3565,3530,3565,3525,28336
|
|
20230721,150300,53530712825,3530,3520,3530,3520,7294
|
|
20230721,150200,53504997795,3525,3525,3525,3520,9481
|
|
20230721,150100,53471613930,3525,3515,3525,3515,11894
|
|
20230721,150000,53429751545,3515,3520,3525,3515,19008
|
|
20230721,145900,53362878015,3520,3530,3535,3515,21122
|
|
20230721,145800,53288419140,3535,3530,3535,3525,10095
|
|
20230721,145700,53252798670,3530,3545,3545,3525,11966
|
|
20230721,145600,53210549635,3545,3550,3550,3530,22792
|
|
20230721,145500,53129975100,3550,3545,3550,3540,2020
|
|
20230721,145400,53122809435,3545,3550,3550,3540,6308
|
|
20230721,145300,53100460610,3540,3540,3550,3540,7458
|
|
20230721,145200,53074047885,3540,3550,3550,3540,8368
|
|
20230721,145100,53044404605,3545,3550,3550,3545,4840
|
|
20230721,145000,53027240755,3550,3545,3550,3545,3395
|
|
20230721,144900,53015204905,3540,3540,3550,3540,3862
|
|
20230721,144800,53001513160,3540,3560,3560,3540,19670
|
|
20230721,144700,52931658960,3560,3570,3575,3560,11530
|
|
20230721,144600,52890529700,3570,3580,3580,3570,13838
|
|
20230721,144500,52841050780,3580,3575,3580,3575,3513
|
|
20230721,144400,52828482435,3580,3580,3580,3575,5824
|
|
20230721,144300,52807660615,3580,3560,3580,3560,5963
|
|
20230721,144200,52786349835,3570,3560,3570,3555,2665
|
|
20230721,144100,52776863775,3560,3550,3560,3550,11575
|
|
20230721,144000,52735701950,3550,3570,3570,3550,4300
|
|
20230721,143900,52720416025,3575,3575,3580,3560,4178
|
|
20230721,143800,52705474055,3545,3580,3585,3540,16845
|
|
20230721,143700,52645324300,3580,3585,3585,3575,25029
|
|
20230721,143600,52555756805,3585,3600,3605,3575,46994
|
|
20230721,143500,52386835870,3595,3570,3595,3570,24170
|
|
20230721,143400,52300190470,3575,3550,3580,3545,21829
|
|
20230721,143300,52222303120,3550,3530,3550,3525,19287
|
|
20230721,143200,52154166550,3530,3520,3530,3520,3926
|
|
20230721,143100,52140323250,3525,3510,3525,3505,27010
|
|
20230721,143000,52045419215,3510,3510,3510,3505,10337
|
|
20230721,142900,52009158135,3510,3510,3515,3505,18296
|
|
20230721,142800,51944959765,3510,3500,3515,3500,12191
|
|
20230721,142700,51902233575,3500,3525,3525,3500,85494
|
|
20230721,142600,51602140110,3525,3530,3530,3525,9823
|
|
20230721,142500,51567506740,3525,3535,3535,3525,51865
|
|
20230721,142400,51384485570,3530,3540,3540,3530,26783
|
|
20230721,142300,51289912220,3540,3535,3540,3535,8033
|
|
20230721,142200,51261496275,3540,3540,3540,3535,1598
|
|
20230721,142100,51255844605,3540,3535,3540,3535,5458
|
|
20230721,142000,51236543960,3540,3560,3560,3530,18108
|
|
20230721,141900,51172569190,3560,3535,3560,3535,6287
|
|
20230721,141800,51150330020,3540,3540,3540,3530,8048
|
|
20230721,141700,51121884905,3540,3540,3540,3525,10403
|
|
20230721,141600,51085144095,3550,3555,3560,3530,15890
|
|
20230721,141500,51028875515,3560,3560,3565,3540,9301
|
|
20230721,141400,50995859950,3565,3555,3570,3555,19075
|
|
20230721,141300,50927837470,3560,3545,3570,3540,34676
|
|
20230721,141200,50804634670,3545,3530,3545,3530,101897
|
|
20230721,141100,50444495805,3535,3545,3545,3530,39006
|
|
20230721,141000,50306580255,3545,3555,3560,3545,40037
|
|
20230721,140900,50164444900,3560,3565,3570,3555,24505
|
|
20230721,140800,50077153395,3570,3570,3575,3565,24989
|
|
20230721,140700,49987893705,3570,3575,3580,3570,9336
|
|
20230721,140600,49954532995,3570,3575,3575,3570,7536
|
|
20230721,140500,49927614915,3575,3580,3580,3570,8253
|
|
20230721,140400,49898135410,3575,3575,3580,3570,6421
|
|
20230721,140300,49875192875,3580,3575,3580,3575,5320
|
|
20230721,140200,49856169805,3580,3575,3580,3575,4185
|
|
20230721,140100,49841198865,3575,3575,3580,3570,14077
|
|
20230721,140000,49790849150,3570,3570,3575,3565,15093
|
|
20230721,135900,49736976760,3575,3580,3580,3570,5637
|
|
20230721,135800,49716834900,3580,3575,3580,3575,5427
|
|
20230721,135700,49697422240,3580,3570,3580,3570,12311
|
|
20230721,135600,49653410775,3570,3575,3580,3570,13214
|
|
20230721,135500,49606169405,3580,3575,3580,3575,8540
|
|
20230721,135400,49575619780,3575,3580,3580,3575,4089
|
|
20230721,135300,49560999950,3580,3580,3580,3575,11031
|
|
20230721,135200,49521537920,3580,3585,3585,3580,3964
|
|
20230721,135100,49507343600,3585,3580,3585,3580,12813
|
|
20230721,135000,49461466410,3585,3595,3595,3580,8564
|
|
20230721,134900,49430767925,3585,3600,3600,3585,7794
|
|
20230721,134800,49402759325,3600,3605,3610,3600,11044
|
|
20230721,134700,49362989265,3605,3610,3610,3605,6237
|
|
20230721,134600,49340493845,3605,3605,3615,3600,7092
|
|
20230721,134500,49314893225,3610,3600,3610,3600,874
|
|
20230721,134400,49311744375,3595,3615,3615,3595,4629
|
|
20230721,134300,49295079960,3600,3610,3620,3590,14621
|
|
20230721,134200,49242282175,3605,3590,3610,3585,9304
|
|
20230721,134100,49208809525,3590,3585,3590,3580,5106
|
|
20230721,134000,49190515105,3580,3575,3580,3570,7596
|
|
20230721,133900,49163356650,3575,3580,3580,3575,9955
|
|
20230721,133800,49127765815,3575,3580,3585,3575,5232
|
|
20230721,133700,49109043145,3580,3590,3590,3575,3442
|
|
20230721,133600,49096717705,3590,3580,3590,3575,4285
|
|
20230721,133500,49081390550,3580,3595,3595,3575,8691
|
|
20230721,133400,49050246290,3590,3590,3595,3580,5699
|
|
20230721,133300,49029779895,3590,3590,3600,3575,2745
|
|
20230721,133200,49019940635,3600,3610,3610,3565,26713
|
|
20230721,133100,48924041395,3610,3610,3610,3605,6522
|
|
20230721,133000,48900519860,3605,3605,3610,3600,12611
|
|
20230721,132900,48855063730,3610,3610,3615,3610,5832
|
|
20230721,132800,48834008385,3610,3615,3615,3605,3257
|
|
20230721,132700,48822252610,3610,3620,3625,3610,11308
|
|
20230721,132600,48781367250,3625,3635,3635,3625,20795
|
|
20230721,132500,48705860275,3635,3610,3640,3605,24382
|
|
20230721,132400,48617380525,3605,3590,3610,3590,10949
|
|
20230721,132300,48577952220,3590,3560,3600,3560,16911
|
|
20230721,132200,48517345440,3565,3565,3570,3555,14966
|
|
20230721,132100,48464018585,3565,3535,3570,3525,30146
|
|
20230721,132000,48357148840,3535,3560,3560,3525,83027
|
|
20230721,131900,48062734810,3560,3580,3580,3560,29887
|
|
20230721,131800,47956117850,3575,3590,3590,3575,16111
|
|
20230721,131700,47898485455,3590,3585,3590,3580,9141
|
|
20230721,131600,47865741135,3585,3585,3590,3580,20088
|
|
20230721,131500,47793797870,3580,3590,3590,3580,21833
|
|
20230721,131400,47715565010,3585,3590,3590,3580,31604
|
|
20230721,131300,47602283750,3590,3590,3595,3580,29184
|
|
20230721,131200,47497710130,3590,3600,3600,3590,20312
|
|
20230721,131100,47424660730,3600,3600,3605,3600,9517
|
|
20230721,131000,47390381475,3600,3595,3605,3590,14136
|
|
20230721,130900,47339592720,3595,3600,3605,3595,6661
|
|
20230721,130800,47315630060,3600,3610,3610,3600,11575
|
|
20230721,130700,47273891800,3610,3615,3615,3600,23530
|
|
20230721,130600,47189122360,3610,3610,3615,3610,12054
|
|
20230721,130500,47145592610,3610,3615,3615,3610,8989
|
|
20230721,130400,47113133405,3615,3615,3615,3610,5269
|
|
20230721,130300,47094098070,3615,3620,3630,3615,8925
|
|
20230721,130200,47061778750,3630,3625,3635,3620,6319
|
|
20230721,130100,47038863030,3625,3615,3625,3615,12977
|
|
20230721,130000,46991879730,3615,3610,3615,3600,30915
|
|
20230721,125900,46880380825,3605,3610,3610,3605,35733
|
|
20230721,125800,46751479975,3605,3610,3610,3605,10530
|
|
20230721,125700,46713484110,3610,3605,3610,3600,21150
|
|
20230721,125600,46637305890,3610,3605,3610,3605,5435
|
|
20230721,125500,46617712685,3605,3610,3615,3600,15083
|
|
20230721,125400,46563368855,3610,3610,3615,3605,12223
|
|
20230721,125300,46519248235,3610,3615,3620,3610,6710
|
|
20230721,125200,46495000435,3615,3610,3615,3610,6888
|
|
20230721,125100,46470101720,3610,3615,3620,3605,6535
|
|
20230721,125000,46446509750,3615,3615,3620,3605,18569
|
|
20230721,124900,46379395195,3620,3615,3620,3615,11094
|
|
20230721,124800,46339264305,3620,3615,3620,3615,1187
|
|
20230721,124700,46334971615,3615,3620,3620,3615,2444
|
|
20230721,124600,46326135435,3620,3615,3620,3610,11181
|
|
20230721,124500,46285701835,3610,3615,3620,3610,10655
|
|
20230721,124400,46247193030,3610,3615,3615,3610,5629
|
|
20230721,124300,46226847205,3610,3620,3620,3605,6056
|
|
20230721,124200,46204955435,3620,3600,3620,3600,7883
|
|
20230721,124100,46176538640,3605,3615,3615,3600,46841
|
|
20230721,124000,46007555680,3615,3620,3620,3615,4991
|
|
20230721,123900,45989498450,3620,3615,3625,3610,11738
|
|
20230721,123800,45947067825,3615,3615,3625,3615,5081
|
|
20230721,123700,45928687285,3615,3615,3620,3615,6065
|
|
20230721,123600,45906760665,3615,3615,3620,3615,5261
|
|
20230721,123500,45887735055,3615,3625,3625,3615,6139
|
|
20230721,123400,45865531620,3625,3620,3625,3615,6709
|
|
20230721,123300,45841251150,3620,3620,3625,3615,4001
|
|
20230721,123200,45826770125,3620,3625,3625,3615,33000
|
|
20230721,123100,45707359535,3620,3635,3635,3620,19130
|
|
20230721,123000,45637975480,3630,3630,3635,3630,4524
|
|
20230721,122900,45621552925,3635,3640,3640,3630,11442
|
|
20230721,122800,45579966565,3640,3650,3650,3640,8556
|
|
20230721,122700,45548782520,3645,3650,3655,3645,18541
|
|
20230721,122600,45481109700,3650,3650,3655,3650,9247
|
|
20230721,122500,45447348185,3655,3650,3655,3650,4813
|
|
20230721,122400,45429778690,3655,3655,3655,3650,6916
|
|
20230721,122300,45404501035,3650,3645,3655,3645,2929
|
|
20230721,122200,45393810425,3650,3655,3655,3645,10606
|
|
20230721,122100,45355087045,3655,3650,3660,3650,9678
|
|
20230721,122000,45319719420,3650,3655,3655,3640,7641
|
|
20230721,121900,45291829525,3650,3635,3650,3635,10803
|
|
20230721,121800,45252443170,3635,3630,3635,3625,4649
|
|
20230721,121700,45235576445,3630,3630,3635,3625,3649
|
|
20230721,121600,45222328940,3630,3630,3635,3625,4525
|
|
20230721,121500,45205903010,3630,3630,3630,3625,13461
|
|
20230721,121400,45157046165,3630,3625,3635,3625,6783
|
|
20230721,121300,45132430820,3625,3630,3635,3625,6789
|
|
20230721,121200,45107792325,3630,3630,3635,3630,6724
|
|
20230721,121100,45083367475,3630,3635,3635,3625,1869
|
|
20230721,121000,45076579705,3630,3625,3640,3625,12740
|
|
20230721,120900,45030314830,3625,3640,3640,3620,8978
|
|
20230721,120800,44997764780,3640,3640,3640,3635,3546
|
|
20230721,120700,44984867065,3640,3640,3645,3630,5941
|
|
20230721,120600,44963256625,3635,3630,3635,3625,7392
|
|
20230721,120500,44936403390,3630,3620,3630,3620,5875
|
|
20230721,120400,44915124055,3620,3630,3630,3620,9259
|
|
20230721,120300,44881599775,3615,3640,3640,3615,15582
|
|
20230721,120200,44825095160,3640,3655,3655,3640,18717
|
|
20230721,120100,44756758525,3655,3650,3655,3650,11619
|
|
20230721,120000,44714305095,3650,3655,3660,3650,8665
|
|
20230721,115900,44682654500,3655,3655,3660,3650,3799
|
|
20230721,115800,44668774230,3655,3655,3660,3650,7186
|
|
20230721,115700,44642501005,3660,3660,3660,3650,4700
|
|
20230721,115600,44625331080,3660,3660,3665,3655,8673
|
|
20230721,115500,44593605385,3655,3660,3665,3650,12315
|
|
20230721,115400,44548588420,3660,3660,3660,3655,12664
|
|
20230721,115300,44502265490,3655,3660,3660,3655,3680
|
|
20230721,115200,44488806955,3660,3655,3660,3655,11535
|
|
20230721,115100,44446638450,3655,3645,3655,3645,7308
|
|
20230721,115000,44419972555,3645,3645,3650,3640,23428
|
|
20230721,114900,44334672790,3645,3640,3650,3635,7332
|
|
20230721,114800,44307954815,3640,3625,3640,3620,5886
|
|
20230721,114700,44286574740,3625,3635,3635,3620,4545
|
|
20230721,114600,44270101865,3630,3620,3630,3620,13592
|
|
20230721,114500,44220874310,3620,3620,3625,3620,5718
|
|
20230721,114400,44200165420,3625,3615,3625,3610,10968
|
|
20230721,114300,44160465325,3610,3635,3635,3605,35734
|
|
20230721,114200,44031256430,3635,3645,3645,3630,14878
|
|
20230721,114100,43977135535,3645,3655,3665,3645,12322
|
|
20230721,114000,43932090250,3660,3665,3670,3650,8700
|
|
20230721,113900,43900265560,3665,3660,3665,3655,7744
|
|
20230721,113800,43871887975,3665,3665,3665,3660,5144
|
|
20230721,113700,43853054355,3665,3660,3665,3655,9717
|
|
20230721,113600,43817475750,3660,3650,3670,3645,16101
|
|
20230721,113500,43758672120,3650,3650,3650,3645,24348
|
|
20230721,113400,43669851950,3640,3675,3675,3635,25928
|
|
20230721,113300,43575018450,3675,3680,3680,3665,12403
|
|
20230721,113200,43529419780,3675,3710,3710,3675,41740
|
|
20230721,113100,43375168655,3710,3690,3715,3690,95414
|
|
20230721,113000,43021950455,3695,3670,3695,3665,39040
|
|
20230721,112900,42878222660,3670,3650,3670,3645,36166
|
|
20230721,112800,42745915265,3650,3635,3650,3635,22247
|
|
20230721,112700,42664772300,3635,3635,3640,3630,7497
|
|
20230721,112600,42637519080,3635,3635,3635,3630,5641
|
|
20230721,112500,42617015845,3630,3630,3635,3630,8046
|
|
20230721,112400,42587808775,3630,3630,3635,3625,9680
|
|
20230721,112300,42552658050,3635,3630,3635,3630,2374
|
|
20230721,112200,42544037390,3630,3630,3635,3630,12890
|
|
20230721,112100,42497237990,3630,3630,3635,3625,25393
|
|
20230721,112000,42405107400,3630,3630,3635,3630,12100
|
|
20230721,111900,42361183580,3630,3625,3630,3615,8486
|
|
20230721,111800,42330435065,3625,3630,3630,3615,6154
|
|
20230721,111700,42308152790,3625,3620,3630,3620,13079
|
|
20230721,111600,42260766750,3625,3610,3625,3610,4842
|
|
20230721,111500,42243256640,3605,3610,3610,3605,13143
|
|
20230721,111400,42195851610,3605,3595,3605,3595,3171
|
|
20230721,111300,42184437745,3600,3595,3600,3590,9889
|
|
20230721,111200,42148920080,3590,3600,3600,3590,7233
|
|
20230721,111100,42122929745,3600,3610,3620,3595,10929
|
|
20230721,111000,42083566155,3610,3620,3620,3600,12246
|
|
20230721,110900,42039379825,3620,3615,3620,3610,5576
|
|
20230721,110800,42019208790,3615,3615,3620,3605,5913
|
|
20230721,110700,41997842465,3615,3615,3615,3605,8284
|
|
20230721,110600,41967938180,3615,3610,3615,3605,5460
|
|
20230721,110500,41948226670,3610,3615,3620,3605,5584
|
|
20230721,110400,41928054510,3620,3605,3620,3605,5250
|
|
20230721,110300,41909075155,3605,3595,3610,3595,15341
|
|
20230721,110200,41853829885,3595,3590,3600,3585,10265
|
|
20230721,110100,41816936855,3600,3595,3600,3585,27210
|
|
20230721,110000,41719176645,3595,3600,3610,3595,20119
|
|
20230721,105900,41646710690,3605,3600,3605,3595,4847
|
|
20230721,105800,41629256430,3605,3605,3610,3590,16805
|
|
20230721,105700,41568812465,3600,3620,3620,3600,18378
|
|
20230721,105600,41502500290,3620,3630,3630,3620,14684
|
|
20230721,105500,41449264625,3630,3645,3650,3625,28885
|
|
20230721,105400,41344092215,3650,3645,3650,3640,21859
|
|
20230721,105300,41264412565,3645,3640,3650,3635,7691
|
|
20230721,105200,41236402015,3640,3635,3650,3630,41850
|
|
20230721,105100,41084061825,3640,3620,3640,3620,16846
|
|
20230721,105000,41022908625,3620,3620,3625,3615,6388
|
|
20230721,104900,40999784330,3620,3620,3625,3615,24377
|
|
20230721,104800,40911556400,3620,3615,3620,3615,9047
|
|
20230721,104700,40878842800,3615,3615,3620,3610,11496
|
|
20230721,104600,40837256620,3615,3620,3625,3610,17203
|
|
20230721,104500,40775017985,3625,3620,3630,3610,22289
|
|
20230721,104400,40694291215,3620,3580,3625,3575,57940
|
|
20230721,104300,40485285275,3575,3575,3585,3565,21832
|
|
20230721,104200,40407222865,3575,3545,3575,3540,17831
|
|
20230721,104100,40343866915,3545,3550,3555,3540,36924
|
|
20230721,104000,40212905395,3550,3570,3570,3545,49320
|
|
20230721,103900,40037717085,3570,3580,3585,3570,39183
|
|
20230721,103800,39897591745,3580,3580,3595,3575,49027
|
|
20230721,103700,39721998170,3580,3590,3595,3575,36956
|
|
20230721,103600,39589707180,3590,3575,3595,3565,14380
|
|
20230721,103500,39538287715,3600,3565,3600,3550,45377
|
|
20230721,103400,39376511575,3570,3580,3585,3560,29771
|
|
20230721,103300,39270283870,3580,3590,3600,3565,43001
|
|
20230721,103200,39116285215,3600,3595,3615,3585,74518
|
|
20230721,103100,38848057225,3595,3590,3595,3570,71153
|
|
20230721,103000,38593135805,3585,3575,3590,3545,163964
|
|
20230721,102900,38009522075,3580,3600,3605,3575,107506
|
|
20230721,102800,37623796020,3600,3610,3620,3600,126215
|
|
20230721,102700,37168954285,3605,3645,3650,3605,91576
|
|
20230721,102600,36837090845,3645,3680,3685,3645,36006
|
|
20230721,102500,36705240640,3680,3660,3690,3660,28405
|
|
20230721,102400,36600787360,3665,3655,3670,3645,28780
|
|
20230721,102300,36495530430,3655,3630,3655,3630,31987
|
|
20230721,102200,36378990535,3630,3630,3640,3620,71715
|
|
20230721,102100,36118868290,3635,3645,3650,3630,73805
|
|
20230721,102000,35850362925,3645,3660,3670,3645,40676
|
|
20230721,101900,35701696035,3665,3655,3665,3645,87405
|
|
20230721,101800,35382344825,3650,3685,3685,3650,116412
|
|
20230721,101700,34955784930,3680,3690,3695,3680,53439
|
|
20230721,101600,34758864285,3690,3700,3700,3690,41933
|
|
20230721,101500,34603969770,3700,3705,3715,3695,33916
|
|
20230721,101400,34478365120,3705,3710,3715,3700,28399
|
|
20230721,101300,34373219190,3710,3710,3720,3705,13577
|
|
20230721,101200,34322850850,3710,3705,3720,3705,33553
|
|
20230721,101100,34198408860,3705,3710,3715,3705,10816
|
|
20230721,101000,34158329015,3710,3715,3720,3705,20600
|
|
20230721,100900,34081894500,3715,3710,3720,3710,16837
|
|
20230721,100800,34019345695,3715,3710,3715,3705,16583
|
|
20230721,100700,33957879080,3710,3740,3740,3700,52288
|
|
20230721,100600,33763676050,3740,3750,3750,3740,13746
|
|
20230721,100500,33712207395,3735,3750,3750,3735,56986
|
|
20230721,100400,33498740075,3745,3740,3750,3730,33862
|
|
20230721,100300,33372060400,3745,3730,3750,3725,44182
|
|
20230721,100200,33206987465,3725,3700,3735,3700,37449
|
|
20230721,100100,33067848725,3705,3700,3705,3690,72425
|
|
20230721,100000,32799861460,3700,3705,3705,3700,46204
|
|
20230721,095900,32628888505,3705,3710,3720,3700,37884
|
|
20230721,095800,32488438225,3715,3715,3720,3710,40609
|
|
20230721,095700,32337607905,3715,3725,3725,3715,15820
|
|
20230721,095600,32278739945,3730,3720,3735,3720,12133
|
|
20230721,095500,32233555010,3725,3745,3745,3725,10162
|
|
20230721,095400,32195608100,3740,3750,3750,3740,17983
|
|
20230721,095300,32128254210,3745,3735,3750,3735,5394
|
|
20230721,095200,32108073195,3735,3725,3735,3720,15148
|
|
20230721,095100,32051663250,3720,3730,3735,3715,35654
|
|
20230721,095000,31918800435,3735,3750,3750,3730,24031
|
|
20230721,094900,31828898660,3750,3760,3760,3745,18568
|
|
20230721,094800,31759192940,3750,3730,3785,3730,57969
|
|
20230721,094700,31541254345,3730,3745,3745,3730,19895
|
|
20230721,094600,31466902135,3740,3745,3750,3735,16930
|
|
20230721,094500,31403525355,3745,3765,3775,3740,26472
|
|
20230721,094400,31303980990,3770,3735,3800,3735,123459
|
|
20230721,094300,30837775750,3740,3730,3740,3720,31768
|
|
20230721,094200,30719223800,3730,3700,3750,3695,60896
|
|
20230721,094100,30492859020,3695,3700,3710,3690,45252
|
|
20230721,094000,30325512890,3700,3710,3715,3700,40763
|
|
20230721,093900,30174481920,3705,3705,3715,3700,31942
|
|
20230721,093800,30056067230,3700,3725,3725,3700,71265
|
|
20230721,093700,29791889230,3725,3705,3740,3705,51537
|
|
20230721,093600,29600434500,3705,3725,3725,3705,46363
|
|
20230721,093500,29428265855,3725,3760,3765,3720,50050
|
|
20230721,093400,29241133195,3765,3790,3795,3760,87498
|
|
20230721,093300,28910207940,3790,3770,3790,3750,94882
|
|
20230721,093200,28551392725,3765,3755,3765,3745,76874
|
|
20230721,093100,28262938870,3750,3745,3755,3735,53013
|
|
20230721,093000,28064373420,3740,3725,3750,3725,83819
|
|
20230721,092900,27750685160,3725,3695,3730,3690,82646
|
|
20230721,092800,27444543115,3690,3685,3700,3675,115825
|
|
20230721,092700,27017303855,3685,3735,3735,3680,187100
|
|
20230721,092600,26325595945,3730,3740,3755,3720,111728
|
|
20230721,092500,25908137770,3740,3770,3775,3740,111340
|
|
20230721,092400,25489646440,3770,3770,3780,3765,63742
|
|
20230721,092300,25249178945,3775,3745,3775,3735,75011
|
|
20230721,092200,24967560215,3745,3755,3770,3700,181782
|
|
20230721,092100,24290358505,3755,3800,3800,3750,186208
|
|
20230721,092000,23588017420,3795,3820,3820,3795,104610
|
|
20230721,091900,23189397635,3820,3800,3820,3790,97533
|
|
20230721,091800,22818399325,3795,3810,3815,3790,108646
|
|
20230721,091700,22405465825,3815,3840,3845,3810,116814
|
|
20230721,091600,21959117110,3840,3820,3855,3815,202942
|
|
20230721,091500,21179362165,3820,3770,3840,3745,267839
|
|
20230721,091400,20163412705,3775,3860,3865,3750,307228
|
|
20230721,091300,18993312170,3865,3870,3880,3855,294961
|
|
20230721,091200,17852002925,3870,3895,3900,3850,390745
|
|
20230721,091100,16337802425,3895,3810,3905,3805,688788
|
|
20230721,091000,13675152505,3810,3790,3810,3780,311547
|
|
20230721,090900,12492070420,3795,3770,3795,3765,156302
|
|
20230721,090800,11900291860,3770,3695,3770,3690,184930
|
|
20230721,090700,11212628395,3690,3700,3700,3675,149592
|
|
20230721,090600,10660442110,3700,3780,3790,3660,212358
|
|
20230721,090500,9869443570,3780,3795,3800,3770,386550
|
|
20230721,090400,8403609695,3800,3640,3800,3640,302697
|
|
20230721,090300,7277896285,3640,3675,3720,3620,418176
|
|
20230721,090200,5750430185,3690,3815,3840,3675,1500735
|
|
20230721,090100,0,3420,3420,3420,3420,0
|
|
20230721,090000,0,3420,3420,3420,3420,0
|