587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,184400,55237928550,14240,14240,14240,14240,33604
|
|
20230704,184300,55237928550,14240,14240,14240,14240,0
|
|
20230704,184200,55237928550,14240,14240,14240,14240,0
|
|
20230704,184100,55237928550,14240,14240,14240,14240,0
|
|
20230704,184000,55237928550,14240,14240,14240,14240,0
|
|
20230704,183900,55237928550,14240,14240,14240,14240,0
|
|
20230704,183800,55237928550,14240,14240,14240,14240,0
|
|
20230704,183700,55237928550,14240,14240,14240,14240,0
|
|
20230704,183600,55237928550,14240,14240,14240,14240,0
|
|
20230704,183500,55237928550,14240,14240,14240,14240,0
|
|
20230704,183400,55237928550,14240,14240,14240,14240,0
|
|
20230704,183300,55237928550,14240,14240,14240,14240,0
|
|
20230704,183200,55237928550,14240,14240,14240,14240,0
|
|
20230704,183100,55237928550,14240,14240,14240,14240,0
|
|
20230704,183000,55237928550,14240,14240,14240,14240,0
|
|
20230704,182900,55237928550,14240,14240,14240,14240,0
|
|
20230704,182800,55237928550,14240,14240,14240,14240,0
|
|
20230704,182700,55237928550,14240,14240,14240,14240,0
|
|
20230704,182600,55237928550,14240,14240,14240,14240,0
|
|
20230704,182500,55237928550,14240,14240,14240,14240,0
|
|
20230704,182400,55237928550,14240,14240,14240,14240,0
|
|
20230704,182300,55237928550,14240,14240,14240,14240,0
|
|
20230704,182200,55237928550,14240,14240,14240,14240,0
|
|
20230704,182100,55237928550,14240,14240,14240,14240,0
|
|
20230704,182000,55237928550,14240,14240,14240,14240,0
|
|
20230704,181900,55237928550,14240,14240,14240,14240,0
|
|
20230704,181800,55237928550,14240,14240,14240,14240,0
|
|
20230704,181700,55237928550,14240,14240,14240,14240,0
|
|
20230704,181600,55237928550,14240,14240,14240,14240,0
|
|
20230704,181500,55237928550,14240,14240,14240,14240,0
|
|
20230704,181400,55237928550,14240,14240,14240,14240,33604
|
|
20230704,181300,55237928550,14240,14240,14240,14240,0
|
|
20230704,181200,55237928550,14240,14240,14240,14240,0
|
|
20230704,181100,55237928550,14240,14240,14240,14240,0
|
|
20230704,181000,55237928550,14240,14240,14240,14240,0
|
|
20230704,180900,55237928550,14240,14240,14240,14240,0
|
|
20230704,180800,55237928550,14240,14240,14240,14240,0
|
|
20230704,180700,55237928550,14240,14240,14240,14240,0
|
|
20230704,180600,55237928550,14240,14240,14240,14240,0
|
|
20230704,180500,55237928550,14240,14240,14240,14240,0
|
|
20230704,180400,55237928550,14240,14240,14240,14240,0
|
|
20230704,180300,55237928550,14240,14240,14240,14240,0
|
|
20230704,180200,55237928550,14240,14240,14240,14240,0
|
|
20230704,180100,55237928550,14240,14240,14240,14240,0
|
|
20230704,180000,55237928550,14240,14240,14240,14240,0
|
|
20230704,175900,55237928550,14240,14240,14240,14240,0
|
|
20230704,175800,55237928550,14240,14240,14240,14240,0
|
|
20230704,175700,55237928550,14240,14240,14240,14240,0
|
|
20230704,175600,55237928550,14240,14240,14240,14240,0
|
|
20230704,175500,55237928550,14240,14240,14240,14240,0
|
|
20230704,175400,55237928550,14240,14240,14240,14240,0
|
|
20230704,175300,55237928550,14240,14240,14240,14240,0
|
|
20230704,175200,55237928550,14240,14240,14240,14240,0
|
|
20230704,175100,55237928550,14240,14240,14240,14240,0
|
|
20230704,175000,55237928550,14240,14240,14240,14240,0
|
|
20230704,174900,55237928550,14240,14240,14240,14240,0
|
|
20230704,174800,55237928550,14240,14240,14240,14240,0
|
|
20230704,174700,55237928550,14240,14240,14240,14240,0
|
|
20230704,174600,55237928550,14240,14240,14240,14240,0
|
|
20230704,174500,55237928550,14240,14240,14240,14240,0
|
|
20230704,174400,55237928550,14240,14240,14240,14240,33604
|
|
20230704,174300,55237928550,14240,14240,14240,14240,0
|
|
20230704,174200,55237928550,14240,14240,14240,14240,0
|
|
20230704,174100,55237928550,14240,14240,14240,14240,0
|
|
20230704,174000,55237928550,14240,14240,14240,14240,0
|
|
20230704,173900,55237928550,14240,14240,14240,14240,0
|
|
20230704,173800,55237928550,14240,14240,14240,14240,0
|
|
20230704,173700,55237928550,14240,14240,14240,14240,0
|
|
20230704,173600,55237928550,14240,14240,14240,14240,0
|
|
20230704,173500,55237928550,14240,14240,14240,14240,0
|
|
20230704,173400,55237928550,14240,14240,14240,14240,0
|
|
20230704,173300,55237928550,14240,14240,14240,14240,0
|
|
20230704,173200,55237928550,14240,14240,14240,14240,0
|
|
20230704,173100,55237928550,14240,14240,14240,14240,0
|
|
20230704,173000,55237928550,14240,14240,14240,14240,0
|
|
20230704,172900,55237928550,14240,14240,14240,14240,0
|
|
20230704,172800,55237928550,14240,14240,14240,14240,0
|
|
20230704,172700,55237928550,14240,14240,14240,14240,0
|
|
20230704,172600,55237928550,14240,14240,14240,14240,0
|
|
20230704,172500,55237928550,14240,14240,14240,14240,0
|
|
20230704,172400,55237928550,14240,14240,14240,14240,0
|
|
20230704,172300,55237928550,14240,14240,14240,14240,0
|
|
20230704,172200,55237928550,14240,14240,14240,14240,0
|
|
20230704,172100,55237928550,14240,14240,14240,14240,0
|
|
20230704,172000,55237928550,14240,14240,14240,14240,0
|
|
20230704,171900,55237928550,14240,14240,14240,14240,0
|
|
20230704,171800,55237928550,14240,14240,14240,14240,0
|
|
20230704,171700,55237928550,14240,14240,14240,14240,0
|
|
20230704,171600,55237928550,14240,14240,14240,14240,0
|
|
20230704,171500,55237928550,14240,14240,14240,14240,0
|
|
20230704,171400,55237928550,14240,14240,14240,14240,33604
|
|
20230704,171300,55237928550,14240,14240,14240,14240,0
|
|
20230704,171200,55237928550,14240,14240,14240,14240,0
|
|
20230704,171100,55237928550,14240,14240,14240,14240,0
|
|
20230704,171000,55237928550,14240,14240,14240,14240,0
|
|
20230704,170900,55237928550,14240,14240,14240,14240,0
|
|
20230704,170800,55237928550,14240,14240,14240,14240,0
|
|
20230704,170700,55237928550,14240,14240,14240,14240,0
|
|
20230704,170600,55237928550,14240,14240,14240,14240,0
|
|
20230704,170500,55237928550,14240,14240,14240,14240,0
|
|
20230704,170400,55237928550,14240,14240,14240,14240,0
|
|
20230704,170300,55237928550,14240,14240,14240,14240,0
|
|
20230704,170200,55237928550,14240,14240,14240,14240,0
|
|
20230704,170100,55237928550,14240,14240,14240,14240,0
|
|
20230704,170000,55237928550,14240,14240,14240,14240,0
|
|
20230704,165900,55237928550,14240,14240,14240,14240,0
|
|
20230704,165800,55237928550,14240,14240,14240,14240,0
|
|
20230704,165700,55237928550,14240,14240,14240,14240,0
|
|
20230704,165600,55237928550,14240,14240,14240,14240,0
|
|
20230704,165500,55237928550,14240,14240,14240,14240,0
|
|
20230704,165400,55237928550,14240,14240,14240,14240,0
|
|
20230704,165300,55237928550,14240,14240,14240,14240,0
|
|
20230704,165200,55237928550,14240,14240,14240,14240,0
|
|
20230704,165100,55237928550,14240,14240,14240,14240,0
|
|
20230704,165000,55237928550,14240,14240,14240,14240,0
|
|
20230704,164900,55237928550,14240,14240,14240,14240,0
|
|
20230704,164800,55237928550,14240,14240,14240,14240,0
|
|
20230704,164700,55237928550,14240,14240,14240,14240,0
|
|
20230704,164600,55237928550,14240,14240,14240,14240,0
|
|
20230704,164500,55237928550,14240,14240,14240,14240,0
|
|
20230704,164400,55237928550,14240,14240,14240,14240,33604
|
|
20230704,164300,55237928550,14240,14240,14240,14240,0
|
|
20230704,164200,55237928550,14240,14240,14240,14240,0
|
|
20230704,164100,55237928550,14240,14240,14240,14240,0
|
|
20230704,164000,55237928550,14240,14240,14240,14240,0
|
|
20230704,163900,55237928550,14240,14240,14240,14240,0
|
|
20230704,163800,55237928550,14240,14240,14240,14240,0
|
|
20230704,163700,55237928550,14240,14240,14240,14240,0
|
|
20230704,163600,55237928550,14240,14240,14240,14240,0
|
|
20230704,163500,55237928550,14240,14240,14240,14240,0
|
|
20230704,163400,55237928550,14240,14240,14240,14240,0
|
|
20230704,163300,55237928550,14240,14240,14240,14240,0
|
|
20230704,163200,55237928550,14240,14240,14240,14240,0
|
|
20230704,163100,55237928550,14240,14240,14240,14240,0
|
|
20230704,163000,55237928550,14240,14240,14240,14240,0
|
|
20230704,162900,55237928550,14240,14240,14240,14240,0
|
|
20230704,162800,55237928550,14240,14240,14240,14240,0
|
|
20230704,162700,55237928550,14240,14240,14240,14240,0
|
|
20230704,162600,55237928550,14240,14240,14240,14240,0
|
|
20230704,162500,55237928550,14240,14240,14240,14240,0
|
|
20230704,162400,55237928550,14240,14240,14240,14240,0
|
|
20230704,162300,55237928550,14240,14240,14240,14240,0
|
|
20230704,162200,55237928550,14240,14240,14240,14240,0
|
|
20230704,162100,55237928550,14240,14240,14240,14240,0
|
|
20230704,162000,55237928550,14240,14240,14240,14240,0
|
|
20230704,161900,55237928550,14240,14240,14240,14240,0
|
|
20230704,161800,55237928550,14240,14240,14240,14240,0
|
|
20230704,161700,55237928550,14240,14240,14240,14240,0
|
|
20230704,161600,55237928550,14240,14240,14240,14240,0
|
|
20230704,161500,55237928550,14240,14240,14240,14240,0
|
|
20230704,161400,55237928550,14240,14240,14240,14240,33604
|
|
20230704,161300,55237928550,14240,14240,14240,14240,0
|
|
20230704,161200,55237928550,14240,14240,14240,14240,0
|
|
20230704,161100,55237928550,14240,14240,14240,14240,0
|
|
20230704,161000,55237928550,14240,14240,14240,14240,0
|
|
20230704,160900,55237928550,14240,14240,14240,14240,0
|
|
20230704,160800,55237928550,14240,14240,14240,14240,0
|
|
20230704,160700,55237928550,14240,14240,14240,14240,0
|
|
20230704,160600,55237928550,14240,14240,14240,14240,0
|
|
20230704,160500,55237928550,14240,14240,14240,14240,0
|
|
20230704,160400,55237928550,14240,14240,14240,14240,0
|
|
20230704,160300,55237928550,14240,14240,14240,14240,0
|
|
20230704,160200,55237928550,14240,14240,14240,14240,0
|
|
20230704,160100,55237928550,14240,14240,14240,14240,0
|
|
20230704,160000,55237928550,14240,14240,14240,14240,0
|
|
20230704,155900,55237928550,14240,14240,14240,14240,0
|
|
20230704,155800,55237928550,14240,14240,14240,14240,0
|
|
20230704,155700,55237928550,14240,14240,14240,14240,0
|
|
20230704,155600,55237928550,14240,14240,14240,14240,0
|
|
20230704,155500,55237928550,14240,14240,14240,14240,0
|
|
20230704,155400,55237928550,14240,14240,14240,14240,0
|
|
20230704,155300,55237928550,14240,14240,14240,14240,0
|
|
20230704,155200,55237928550,14240,14240,14240,14240,0
|
|
20230704,155100,55237928550,14240,14240,14240,14240,0
|
|
20230704,155000,55237928550,14240,14240,14240,14240,0
|
|
20230704,154900,55237928550,14240,14240,14240,14240,0
|
|
20230704,154800,55237928550,14240,14240,14240,14240,0
|
|
20230704,154700,55237928550,14240,14240,14240,14240,0
|
|
20230704,154600,55237928550,14240,14240,14240,14240,0
|
|
20230704,154500,55237928550,14240,14240,14240,14240,0
|
|
20230704,154400,55237928550,14240,14240,14240,14240,33604
|
|
20230704,154300,55237928550,14240,14240,14240,14240,0
|
|
20230704,154200,55237928550,14240,14240,14240,14240,0
|
|
20230704,154100,55237928550,14240,14240,14240,14240,0
|
|
20230704,154000,55237928550,14240,14240,14240,14240,0
|
|
20230704,153900,55237928550,14240,14240,14240,14240,0
|
|
20230704,153800,55237928550,14240,14240,14240,14240,0
|
|
20230704,153700,55237928550,14240,14240,14240,14240,0
|
|
20230704,153600,55237928550,14240,14240,14240,14240,0
|
|
20230704,153500,55237928550,14240,14240,14240,14240,0
|
|
20230704,153400,55237928550,14240,14240,14240,14240,0
|
|
20230704,153300,55237928550,14240,14240,14240,14240,0
|
|
20230704,153200,55237928550,14240,14240,14240,14240,0
|
|
20230704,153100,55237928550,14240,14240,14240,14240,0
|
|
20230704,153000,55237928550,14240,14240,14240,14240,33604
|
|
20230704,152900,54759407590,14310,14310,14310,14310,0
|
|
20230704,152800,54759407590,14310,14310,14310,14310,0
|
|
20230704,152700,54759407590,14310,14310,14310,14310,0
|
|
20230704,152600,54759407590,14310,14310,14310,14310,0
|
|
20230704,152500,54759407590,14310,14310,14310,14310,0
|
|
20230704,152400,54759407590,14310,14310,14310,14310,0
|
|
20230704,152300,54759407590,14310,14310,14310,14310,0
|
|
20230704,152200,54759407590,14310,14310,14310,14310,0
|
|
20230704,152100,54759407590,14310,14310,14310,14310,0
|
|
20230704,152000,54759407590,14310,14310,14310,14310,0
|
|
20230704,151900,54759407590,14310,14290,14320,14270,4185
|
|
20230704,151800,54699567370,14280,14260,14280,14250,2433
|
|
20230704,151700,54664873320,14260,14280,14310,14250,7997
|
|
20230704,151600,54550767940,14300,14290,14320,14260,2232
|
|
20230704,151500,54518885080,14290,14290,14300,14200,8073
|
|
20230704,151400,54403790610,14290,14330,14330,14290,5162
|
|
20230704,151300,54329894130,14330,14340,14340,14320,1767
|
|
20230704,151200,54304569010,14340,14330,14360,14330,8183
|
|
20230704,151100,54187165930,14330,14460,14460,14330,8239
|
|
20230704,151000,54068742550,14430,14470,14490,14420,10705
|
|
20230704,150900,53914033110,14490,14410,14490,14400,12747
|
|
20230704,150800,53729876600,14410,14370,14420,14360,5413
|
|
20230704,150700,53651982540,14390,14350,14400,14340,6514
|
|
20230704,150600,53558270860,14350,14350,14380,14330,2483
|
|
20230704,150500,53522638680,14370,14330,14390,14320,7953
|
|
20230704,150400,53408448600,14330,14320,14330,14310,2631
|
|
20230704,150300,53370770830,14320,14310,14320,14290,1559
|
|
20230704,150200,53348461400,14310,14290,14310,14270,3771
|
|
20230704,150100,53294565960,14300,14300,14320,14290,2847
|
|
20230704,150000,53253842470,14310,14300,14310,14280,2028
|
|
20230704,145900,53224843060,14290,14300,14320,14290,3767
|
|
20230704,145800,53170995070,14300,14320,14320,14290,2009
|
|
20230704,145700,53142249580,14300,14300,14320,14270,3893
|
|
20230704,145600,53086597700,14300,14280,14300,14260,6134
|
|
20230704,145500,52998943330,14290,14260,14290,14260,3346
|
|
20230704,145400,52951192450,14260,14260,14290,14250,3837
|
|
20230704,145300,52896433530,14260,14240,14270,14230,3297
|
|
20230704,145200,52849443320,14230,14230,14240,14220,2208
|
|
20230704,145100,52818019800,14230,14220,14240,14220,1764
|
|
20230704,145000,52792919580,14230,14240,14240,14220,2718
|
|
20230704,144900,52754222670,14230,14220,14240,14220,2183
|
|
20230704,144800,52723159880,14220,14190,14220,14180,5058
|
|
20230704,144700,52651327010,14190,14210,14210,14190,2388
|
|
20230704,144600,52617416490,14210,14230,14230,14200,2561
|
|
20230704,144500,52581017360,14230,14190,14230,14180,3626
|
|
20230704,144400,52529545630,14200,14220,14230,14200,2594
|
|
20230704,144300,52492656140,14220,14230,14240,14190,1385
|
|
20230704,144200,52472965300,14230,14230,14260,14220,5018
|
|
20230704,144100,52401505460,14230,14230,14250,14180,2385
|
|
20230704,144000,52367568030,14230,14200,14230,14190,3565
|
|
20230704,143900,52316910610,14200,14210,14220,14200,1614
|
|
20230704,143800,52293971080,14200,14210,14220,14200,2611
|
|
20230704,143700,52256866440,14210,14180,14210,14180,2012
|
|
20230704,143600,52228288430,14180,14120,14180,14120,2952
|
|
20230704,143500,52186521310,14120,14100,14120,14100,1013
|
|
20230704,143400,52172227550,14100,14090,14100,14090,510
|
|
20230704,143300,52165036740,14090,14090,14100,14070,4296
|
|
20230704,143200,52104559970,14080,14100,14100,14080,10357
|
|
20230704,143100,51958648520,14100,14120,14120,14100,1867
|
|
20230704,143000,51932314720,14120,14130,14140,14120,2013
|
|
20230704,142900,51903879530,14110,14120,14130,14110,308
|
|
20230704,142800,51899532110,14110,14130,14130,14110,417
|
|
20230704,142700,51893643620,14110,14090,14130,14090,1783
|
|
20230704,142600,51868494730,14100,14100,14110,14100,1102
|
|
20230704,142500,51852956520,14110,14100,14110,14090,1864
|
|
20230704,142400,51826673490,14100,14110,14110,14100,3314
|
|
20230704,142300,51779942100,14110,14120,14130,14100,4557
|
|
20230704,142200,51715640580,14120,14140,14150,14120,5903
|
|
20230704,142100,51632223180,14140,14160,14180,14140,3307
|
|
20230704,142000,51585431520,14160,14180,14180,14160,1113
|
|
20230704,141900,51569656110,14170,14170,14180,14160,855
|
|
20230704,141800,51557538020,14170,14150,14170,14150,1314
|
|
20230704,141700,51538932440,14150,14150,14160,14150,966
|
|
20230704,141600,51525257420,14160,14140,14160,14140,149
|
|
20230704,141500,51523149420,14150,14150,14170,14140,941
|
|
20230704,141400,51509830010,14160,14140,14160,14140,690
|
|
20230704,141300,51500064930,14140,14150,14160,14130,1533
|
|
20230704,141200,51478389700,14130,14140,14170,14130,1704
|
|
20230704,141100,51454297930,14140,14140,14140,14120,1433
|
|
20230704,141000,51434045190,14140,14150,14150,14120,6727
|
|
20230704,140900,51338987930,14140,14160,14160,14140,2984
|
|
20230704,140800,51296767910,14160,14170,14170,14150,1589
|
|
20230704,140700,51274267620,14180,14180,14200,14170,2931
|
|
20230704,140600,51232694550,14180,14180,14200,14180,793
|
|
20230704,140500,51221445810,14180,14220,14230,14180,3728
|
|
20230704,140400,51168497650,14220,14230,14230,14220,481
|
|
20230704,140300,51161656780,14230,14230,14240,14220,1481
|
|
20230704,140200,51140589490,14230,14230,14240,14230,382
|
|
20230704,140100,51135152840,14240,14250,14260,14240,532
|
|
20230704,140000,51127573050,14270,14260,14290,14250,3689
|
|
20230704,135900,51074947270,14250,14240,14260,14230,3385
|
|
20230704,135800,51026696170,14220,14220,14250,14220,602
|
|
20230704,135700,51018124510,14220,14230,14240,14220,2557
|
|
20230704,135600,50981755840,14230,14220,14230,14220,506
|
|
20230704,135500,50974560220,14220,14220,14220,14220,10
|
|
20230704,135400,50974418020,14270,14210,14280,14210,4173
|
|
20230704,135300,50915014230,14200,14180,14210,14170,1120
|
|
20230704,135200,50899125860,14170,14130,14170,14130,2330
|
|
20230704,135100,50866133640,14120,14130,14130,14120,605
|
|
20230704,135000,50857590990,14150,14120,14150,14110,3569
|
|
20230704,134900,50807181160,14110,14150,14150,14090,7833
|
|
20230704,134800,50696641300,14150,14150,14150,14120,2166
|
|
20230704,134700,50666023320,14150,14140,14150,14140,841
|
|
20230704,134600,50654127970,14140,14140,14140,14130,613
|
|
20230704,134500,50645461270,14140,14130,14160,14130,4871
|
|
20230704,134400,50576623510,14130,14130,14140,14120,726
|
|
20230704,134300,50566364900,14160,14170,14180,14130,4887
|
|
20230704,134200,50497197470,14170,14170,14180,14170,1185
|
|
20230704,134100,50480405910,14170,14170,14170,14150,4214
|
|
20230704,134000,50420707660,14170,14200,14210,14170,3766
|
|
20230704,133900,50367276320,14200,14220,14220,14200,693
|
|
20230704,133800,50357430240,14220,14210,14220,14200,446
|
|
20230704,133700,50351092920,14210,14230,14240,14210,1281
|
|
20230704,133600,50332866190,14240,14210,14240,14210,3926
|
|
20230704,133500,50277026240,14200,14210,14240,14190,5000
|
|
20230704,133400,50206049890,14210,14200,14210,14190,2318
|
|
20230704,133300,50173113370,14200,14200,14210,14200,1191
|
|
20230704,133200,50156200400,14200,14190,14200,14190,438
|
|
20230704,133100,50149981310,14200,14190,14200,14190,1265
|
|
20230704,133000,50132021480,14190,14190,14190,14180,1206
|
|
20230704,132900,50114908810,14180,14180,14200,14180,923
|
|
20230704,132800,50101807270,14180,14180,14190,14180,248
|
|
20230704,132700,50098289340,14180,14180,14190,14180,260
|
|
20230704,132600,50094601240,14180,14170,14180,14170,559
|
|
20230704,132500,50086676590,14170,14170,14180,14170,179
|
|
20230704,132400,50084140150,14170,14170,14170,14160,872
|
|
20230704,132300,50071789410,14170,14170,14170,14160,164
|
|
20230704,132200,50069467090,14170,14160,14170,14160,139
|
|
20230704,132100,50067497970,14160,14170,14180,14160,1195
|
|
20230704,132000,50050572040,14170,14170,14200,14160,3056
|
|
20230704,131900,50007249630,14170,14160,14200,14160,2828
|
|
20230704,131800,49967128140,14180,14220,14220,14160,6033
|
|
20230704,131700,49881536870,14230,14230,14230,14220,459
|
|
20230704,131600,49875008890,14220,14230,14230,14220,913
|
|
20230704,131500,49862025980,14220,14220,14220,14210,591
|
|
20230704,131400,49853627230,14220,14220,14220,14220,776
|
|
20230704,131300,49842592510,14210,14260,14260,14210,8519
|
|
20230704,131200,49721273560,14270,14270,14280,14260,271
|
|
20230704,131100,49717406900,14270,14270,14280,14270,626
|
|
20230704,131000,49708473870,14270,14250,14270,14250,664
|
|
20230704,130900,49699003760,14250,14250,14260,14250,289
|
|
20230704,130800,49694885250,14250,14250,14270,14240,1130
|
|
20230704,130700,49678781920,14250,14280,14280,14250,739
|
|
20230704,130600,49668237250,14280,14290,14300,14270,1566
|
|
20230704,130500,49645865530,14290,14250,14290,14230,2774
|
|
20230704,130400,49606279780,14220,14240,14250,14220,1503
|
|
20230704,130300,49584887910,14250,14250,14250,14240,615
|
|
20230704,130200,49576127510,14250,14260,14260,14240,967
|
|
20230704,130100,49562348820,14260,14250,14260,14250,445
|
|
20230704,130000,49556007540,14260,14260,14270,14250,374
|
|
20230704,125900,49550674330,14260,14250,14260,14250,800
|
|
20230704,125800,49539272690,14260,14270,14270,14260,486
|
|
20230704,125700,49532340610,14280,14290,14300,14280,2087
|
|
20230704,125600,49502514940,14320,14290,14320,14280,3101
|
|
20230704,125500,49458162960,14290,14280,14300,14270,2739
|
|
20230704,125400,49419023760,14280,14260,14280,14260,1244
|
|
20230704,125300,49401281540,14260,14250,14270,14240,494
|
|
20230704,125200,49394239700,14260,14230,14270,14230,1386
|
|
20230704,125100,49374486820,14230,14190,14230,14180,2010
|
|
20230704,125000,49345938220,14180,14170,14200,14170,226
|
|
20230704,124900,49342733390,14170,14170,14200,14170,408
|
|
20230704,124800,49336943880,14200,14200,14200,14170,1176
|
|
20230704,124700,49320255550,14190,14150,14200,14150,1568
|
|
20230704,124600,49298013680,14150,14150,14190,14130,1274
|
|
20230704,124500,49279967930,14120,14120,14160,14120,1007
|
|
20230704,124400,49265728280,14120,14140,14140,14100,1438
|
|
20230704,124300,49245401700,14140,14090,14140,14080,6549
|
|
20230704,124200,49153106110,14100,14170,14180,14090,9716
|
|
20230704,124100,49015806540,14180,14170,14200,14160,1207
|
|
20230704,124000,48998683660,14190,14130,14190,14130,491
|
|
20230704,123900,48991734460,14130,14150,14150,14120,3177
|
|
20230704,123800,48946825150,14150,14130,14150,14120,1448
|
|
20230704,123700,48926358430,14130,14140,14140,14110,1619
|
|
20230704,123600,48903508080,14140,14200,14200,14100,30198
|
|
20230704,123500,48475690980,14200,14200,14240,14200,1506
|
|
20230704,123400,48454296940,14200,14220,14220,14200,1464
|
|
20230704,123300,48433503110,14220,14220,14240,14220,199
|
|
20230704,123200,48430673230,14230,14230,14250,14230,426
|
|
20230704,123100,48424606770,14240,14220,14240,14200,1624
|
|
20230704,123000,48401529510,14220,14220,14260,14220,1427
|
|
20230704,122900,48381236220,14220,14250,14260,14210,1939
|
|
20230704,122800,48353636050,14240,14240,14260,14240,1220
|
|
20230704,122700,48336258450,14240,14240,14270,14240,1342
|
|
20230704,122600,48317137760,14250,14240,14250,14220,781
|
|
20230704,122500,48306027140,14220,14220,14240,14210,567
|
|
20230704,122400,48297962220,14220,14200,14220,14180,3307
|
|
20230704,122300,48251043070,14200,14210,14220,14200,2148
|
|
20230704,122200,48220525900,14210,14270,14270,14210,3004
|
|
20230704,122100,48177746110,14270,14270,14290,14270,555
|
|
20230704,122000,48169824880,14270,14300,14320,14270,766
|
|
20230704,121900,48158885230,14310,14280,14320,14250,3091
|
|
20230704,121800,48114750830,14280,14290,14290,14280,838
|
|
20230704,121700,48102781230,14290,14310,14310,14290,1944
|
|
20230704,121600,48074985100,14310,14320,14330,14310,2568
|
|
20230704,121500,48038223760,14320,14310,14330,14310,2546
|
|
20230704,121400,48001777800,14330,14310,14330,14310,2771
|
|
20230704,121300,47962118360,14300,14280,14300,14260,1799
|
|
20230704,121200,47936422220,14270,14240,14280,14240,3159
|
|
20230704,121100,47891394090,14240,14230,14270,14230,3796
|
|
20230704,121000,47837284120,14230,14220,14230,14210,1335
|
|
20230704,120900,47818299890,14220,14180,14220,14170,6224
|
|
20230704,120800,47729970430,14180,14170,14200,14150,5049
|
|
20230704,120700,47658427800,14180,14140,14210,14140,3394
|
|
20230704,120600,47610321060,14140,14120,14140,14090,7754
|
|
20230704,120500,47500930520,14110,14160,14160,14110,8231
|
|
20230704,120400,47384607650,14160,14250,14250,14160,16755
|
|
20230704,120300,47146758610,14250,14260,14260,14240,2788
|
|
20230704,120200,47107020630,14260,14300,14300,14250,3856
|
|
20230704,120100,47051958820,14300,14310,14320,14290,2192
|
|
20230704,120000,47020617040,14320,14370,14370,14320,2056
|
|
20230704,115900,46991144500,14370,14390,14390,14370,5059
|
|
20230704,115800,46918395240,14430,14380,14470,14370,7221
|
|
20230704,115700,46814255770,14370,14360,14390,14350,1998
|
|
20230704,115600,46785548430,14330,14290,14370,14290,3188
|
|
20230704,115500,46739879070,14290,14250,14300,14230,2425
|
|
20230704,115400,46705287290,14260,14240,14260,14230,4836
|
|
20230704,115300,46636427510,14250,14260,14270,14250,4022
|
|
20230704,115200,46579100990,14260,14280,14280,14260,2828
|
|
20230704,115100,46538753790,14280,14290,14290,14280,4663
|
|
20230704,115000,46472164150,14290,14290,14300,14280,2152
|
|
20230704,114900,46441409300,14300,14310,14310,14290,1256
|
|
20230704,114800,46423450850,14310,14310,14310,14290,1379
|
|
20230704,114700,46403728170,14310,14310,14310,14300,991
|
|
20230704,114600,46389548710,14310,14290,14310,14290,1900
|
|
20230704,114500,46362369580,14290,14290,14290,14280,1229
|
|
20230704,114400,46344810470,14300,14290,14300,14280,2411
|
|
20230704,114300,46310368570,14280,14300,14300,14280,641
|
|
20230704,114200,46301208320,14300,14300,14310,14290,713
|
|
20230704,114100,46291013710,14290,14300,14310,14280,2700
|
|
20230704,114000,46252419660,14300,14310,14350,14300,1879
|
|
20230704,113900,46225543900,14310,14300,14320,14300,1481
|
|
20230704,113800,46204358620,14300,14310,14310,14300,2717
|
|
20230704,113700,46165479840,14400,14330,14400,14310,14132
|
|
20230704,113600,45962192790,14330,14330,14330,14320,1792
|
|
20230704,113500,45936514170,14330,14360,14360,14320,673
|
|
20230704,113400,45926875310,14350,14310,14370,14310,1491
|
|
20230704,113300,45905501280,14340,14300,14350,14300,864
|
|
20230704,113200,45893134650,14290,14300,14460,14260,5704
|
|
20230704,113100,45811534870,14300,14400,14400,14270,22161
|
|
20230704,113000,45494104930,14410,14470,14480,14390,7540
|
|
20230704,112900,45385353630,14480,14470,14480,14450,1631
|
|
20230704,112800,45361745160,14470,14460,14470,14450,2326
|
|
20230704,112700,45328108770,14440,14410,14460,14410,1212
|
|
20230704,112600,45310616780,14410,14390,14410,14380,3428
|
|
20230704,112500,45261274000,14390,14380,14390,14380,786
|
|
20230704,112400,45249963810,14380,14380,14400,14370,3841
|
|
20230704,112300,45194721920,14380,14390,14400,14380,2408
|
|
20230704,112200,45160077580,14390,14400,14410,14390,1243
|
|
20230704,112100,45142189340,14400,14410,14410,14390,1672
|
|
20230704,112000,45118109540,14410,14400,14410,14390,2053
|
|
20230704,111900,45088555040,14400,14420,14420,14400,1944
|
|
20230704,111800,45060548600,14420,14440,14440,14400,1338
|
|
20230704,111700,45041254120,14430,14410,14440,14410,1087
|
|
20230704,111600,45025575300,14410,14440,14480,14400,7443
|
|
20230704,111500,44918159020,14440,14390,14440,14390,4318
|
|
20230704,111400,44855938820,14390,14390,14400,14360,1853
|
|
20230704,111300,44829302310,14390,14320,14390,14320,3737
|
|
20230704,111200,44775767600,14320,14370,14400,14320,10614
|
|
20230704,111100,44623513680,14370,14380,14420,14370,4632
|
|
20230704,111000,44556883330,14380,14390,14400,14350,7505
|
|
20230704,110900,44449017180,14400,14460,14480,14340,20469
|
|
20230704,110800,44154428380,14460,14520,14520,14460,12987
|
|
20230704,110700,43966235920,14520,14530,14540,14510,4531
|
|
20230704,110600,43900443570,14530,14540,14580,14520,5211
|
|
20230704,110500,43824674290,14530,14530,14540,14520,931
|
|
20230704,110400,43811148540,14530,14560,14560,14520,2684
|
|
20230704,110300,43772139400,14550,14620,14620,14550,4140
|
|
20230704,110200,43711737160,14620,14610,14630,14610,593
|
|
20230704,110100,43703069300,14640,14610,14640,14600,1536
|
|
20230704,110000,43680623450,14610,14570,14610,14560,3299
|
|
20230704,105900,43632484370,14560,14560,14580,14550,2904
|
|
20230704,105800,43590198520,14560,14530,14560,14490,6713
|
|
20230704,105700,43492663380,14520,14560,14560,14490,10033
|
|
20230704,105600,43347045230,14550,14620,14630,14550,10316
|
|
20230704,105500,43196557160,14640,14610,14650,14610,2263
|
|
20230704,105400,43163452340,14660,14700,14710,14610,8084
|
|
20230704,105300,43044934280,14710,14700,14720,14680,2132
|
|
20230704,105200,43013584860,14700,14720,14730,14680,4089
|
|
20230704,105100,42953428760,14720,14670,14730,14660,5653
|
|
20230704,105000,42870304080,14660,14670,14690,14650,3295
|
|
20230704,104900,42821997080,14690,14700,14700,14670,4543
|
|
20230704,104800,42755263910,14680,14650,14700,14650,2097
|
|
20230704,104700,42724466690,14650,14650,14670,14640,2923
|
|
20230704,104600,42681632670,14670,14680,14680,14640,5772
|
|
20230704,104500,42597069620,14680,14710,14710,14670,2773
|
|
20230704,104400,42556352170,14720,14720,14730,14640,5061
|
|
20230704,104300,42481964740,14730,14620,14740,14620,7424
|
|
20230704,104200,42372966860,14620,14610,14660,14590,2995
|
|
20230704,104100,42329162170,14620,14630,14630,14580,3763
|
|
20230704,104000,42274212250,14630,14580,14650,14550,5323
|
|
20230704,103900,42196588580,14570,14580,14620,14570,7984
|
|
20230704,103800,42080049540,14580,14550,14580,14540,5037
|
|
20230704,103700,42006725100,14550,14540,14560,14530,4064
|
|
20230704,103600,41947639930,14550,14560,14560,14530,6983
|
|
20230704,103500,41846044810,14550,14590,14590,14470,25173
|
|
20230704,103400,41480472010,14580,14620,14630,14560,7041
|
|
20230704,103300,41377752650,14640,14680,14690,14530,30634
|
|
20230704,103200,40930313690,14680,14740,14740,14680,4429
|
|
20230704,103100,40865159880,14740,14750,14760,14670,8954
|
|
20230704,103000,40733248600,14750,14760,14820,14720,6411
|
|
20230704,102900,40638649650,14760,14870,14930,14630,24513
|
|
20230704,102800,40277295040,14850,14910,14950,14810,8957
|
|
20230704,102700,40144058800,14920,14980,14980,14840,27054
|
|
20230704,102600,39740739120,14980,15020,15050,14980,24402
|
|
20230704,102500,39374731650,15020,15040,15050,15010,11173
|
|
20230704,102400,39206853470,15040,14980,15080,14970,15212
|
|
20230704,102300,38978111280,14970,15080,15080,14950,27142
|
|
20230704,102200,38570830640,15080,15070,15130,15010,28578
|
|
20230704,102100,38139590830,15070,15040,15150,14990,95623
|
|
20230704,102000,36696004290,15040,14950,15040,14910,26785
|
|
20230704,101900,36294379570,14910,14890,14970,14830,7028
|
|
20230704,101800,36189576730,14890,14990,15030,14890,29823
|
|
20230704,101700,35743046890,15000,15000,15020,14900,24675
|
|
20230704,101600,35373161140,14990,14930,15000,14920,22814
|
|
20230704,101500,35031864750,14930,14900,14980,14890,34220
|
|
20230704,101400,34520309570,14890,14800,14910,14790,24824
|
|
20230704,101300,34151297270,14800,14660,14840,14660,27135
|
|
20230704,101200,33750471530,14650,14650,14720,14630,8398
|
|
20230704,101100,33627256690,14650,14600,14680,14600,3345
|
|
20230704,101000,33578256200,14600,14650,14660,14590,9538
|
|
20230704,100900,33438835320,14660,14670,14730,14650,23811
|
|
20230704,100800,33089225300,14670,14650,14670,14630,8001
|
|
20230704,100700,32971977510,14670,14590,14670,14580,5074
|
|
20230704,100600,32897781390,14600,14650,14680,14590,9989
|
|
20230704,100500,32751500210,14650,14570,14670,14530,9515
|
|
20230704,100400,32612597970,14560,14580,14610,14560,9844
|
|
20230704,100300,32468957270,14600,14570,14600,14550,10725
|
|
20230704,100200,32312608290,14560,14560,14570,14540,7909
|
|
20230704,100100,32197484450,14560,14470,14560,14470,14764
|
|
20230704,100000,31983059870,14460,14430,14480,14400,7721
|
|
20230704,095900,31871633480,14420,14380,14440,14370,6722
|
|
20230704,095800,31774839680,14380,14410,14410,14350,18978
|
|
20230704,095700,31502022590,14410,14420,14440,14400,6897
|
|
20230704,095600,31402563630,14420,14430,14440,14400,12598
|
|
20230704,095500,31220914480,14440,14440,14470,14430,5294
|
|
20230704,095400,31144475540,14440,14490,14510,14440,13296
|
|
20230704,095300,30952084240,14490,14490,14530,14490,6981
|
|
20230704,095200,30850822710,14500,14570,14580,14490,8399
|
|
20230704,095100,30728674480,14570,14470,14580,14430,16251
|
|
20230704,095000,30493180850,14470,14490,14490,14450,6385
|
|
20230704,094900,30400775010,14470,14440,14500,14430,10965
|
|
20230704,094800,30242271470,14430,14460,14490,14430,17356
|
|
20230704,094700,29991533560,14460,14520,14530,14460,13543
|
|
20230704,094600,29795301340,14530,14490,14530,14470,9693
|
|
20230704,094500,29654838250,14490,14500,14510,14480,13981
|
|
20230704,094400,29452156570,14510,14530,14540,14430,35216
|
|
20230704,094300,28942089030,14530,14670,14690,14520,41232
|
|
20230704,094200,28341130070,14700,14700,14780,14650,18823
|
|
20230704,094100,28064554640,14700,14740,14800,14690,29061
|
|
20230704,094000,27636512180,14740,14800,14850,14730,26159
|
|
20230704,093900,27249793970,14800,14850,14900,14800,19340
|
|
20230704,093800,26962417080,14850,14770,14970,14720,25959
|
|
20230704,093700,26577177120,14720,14680,14800,14650,36404
|
|
20230704,093600,26040895600,14680,15040,15080,14680,78465
|
|
20230704,093500,24868457150,15040,14950,15050,14950,35654
|
|
20230704,093400,24332814110,15000,15010,15030,14910,37165
|
|
20230704,093300,23776732770,14980,14980,15080,14970,42788
|
|
20230704,093200,23133350210,14980,14910,15020,14900,41204
|
|
20230704,093100,22516457450,14910,15000,15020,14840,48643
|
|
20230704,093000,21790218780,14980,15080,15080,14940,43761
|
|
20230704,092900,21133829070,15060,14970,15130,14870,100719
|
|
20230704,092800,19619920790,14970,15120,15130,14890,142730
|
|
20230704,092700,17479437790,15120,14850,15160,14840,277705
|
|
20230704,092600,13321358850,14840,14840,14840,14840,0
|
|
20230704,092500,13321358850,14840,14840,14840,14840,0
|
|
20230704,092400,13321358850,14840,14730,14840,14710,117811
|
|
20230704,092300,11579986020,14710,14600,14740,14580,72331
|
|
20230704,092200,10518436460,14600,14500,14600,14490,52132
|
|
20230704,092100,9759433030,14490,14540,14600,14410,57237
|
|
20230704,092000,8930028220,14550,14400,14550,14390,67457
|
|
20230704,091900,7954286850,14400,14310,14400,14290,36657
|
|
20230704,091800,7427153480,14300,14390,14410,14300,45766
|
|
20230704,091700,6769358120,14390,14330,14420,14260,72627
|
|
20230704,091600,5726214620,14330,14180,14330,14180,55691
|
|
20230704,091500,4932450970,14180,14080,14190,14050,42171
|
|
20230704,091400,4336187750,14070,14070,14130,14040,22566
|
|
20230704,091300,4018224280,14070,14090,14130,14070,27231
|
|
20230704,091200,3634287440,14100,14030,14100,14000,17261
|
|
20230704,091100,3391444080,14030,14020,14090,13960,24972
|
|
20230704,091000,3041193290,14020,13940,14060,13940,26068
|
|
20230704,090900,2676103990,13900,13870,13990,13840,13804
|
|
20230704,090800,2483978570,13870,13900,13920,13850,5700
|
|
20230704,090700,2404909120,13900,13880,13950,13810,12825
|
|
20230704,090600,2226950390,13880,14040,14060,13820,34192
|
|
20230704,090500,1750134250,14060,13980,14130,13960,32298
|
|
20230704,090400,1296630080,13960,13820,14000,13800,32110
|
|
20230704,090300,849613560,13820,13760,13850,13740,22877
|
|
20230704,090200,534306270,13760,13620,13760,13590,16604
|
|
20230704,090100,306835600,13600,13590,13650,13590,6856
|
|
20230704,090000,213443580,13600,13500,13600,13500,15571
|