588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,184500,44799356700,14600,14600,14600,14600,16567
|
|
20230705,184400,44799356700,14600,14600,14600,14600,0
|
|
20230705,184300,44799356700,14600,14600,14600,14600,0
|
|
20230705,184200,44799356700,14600,14600,14600,14600,0
|
|
20230705,184100,44799356700,14600,14600,14600,14600,0
|
|
20230705,184000,44799356700,14600,14600,14600,14600,0
|
|
20230705,183900,44799356700,14600,14600,14600,14600,0
|
|
20230705,183800,44799356700,14600,14600,14600,14600,0
|
|
20230705,183700,44799356700,14600,14600,14600,14600,0
|
|
20230705,183600,44799356700,14600,14600,14600,14600,0
|
|
20230705,183500,44799356700,14600,14600,14600,14600,0
|
|
20230705,183400,44799356700,14600,14600,14600,14600,0
|
|
20230705,183300,44799356700,14600,14600,14600,14600,0
|
|
20230705,183200,44799356700,14600,14600,14600,14600,0
|
|
20230705,183100,44799356700,14600,14600,14600,14600,0
|
|
20230705,183000,44799356700,14600,14600,14600,14600,0
|
|
20230705,182900,44799356700,14600,14600,14600,14600,0
|
|
20230705,182800,44799356700,14600,14600,14600,14600,0
|
|
20230705,182700,44799356700,14600,14600,14600,14600,0
|
|
20230705,182600,44799356700,14600,14600,14600,14600,0
|
|
20230705,182500,44799356700,14600,14600,14600,14600,0
|
|
20230705,182400,44799356700,14600,14600,14600,14600,0
|
|
20230705,182300,44799356700,14600,14600,14600,14600,0
|
|
20230705,182200,44799356700,14600,14600,14600,14600,0
|
|
20230705,182100,44799356700,14600,14600,14600,14600,0
|
|
20230705,182000,44799356700,14600,14600,14600,14600,0
|
|
20230705,181900,44799356700,14600,14600,14600,14600,0
|
|
20230705,181800,44799356700,14600,14600,14600,14600,0
|
|
20230705,181700,44799356700,14600,14600,14600,14600,0
|
|
20230705,181600,44799356700,14600,14600,14600,14600,0
|
|
20230705,181500,44799356700,14600,14600,14600,14600,16567
|
|
20230705,181400,44799356700,14600,14600,14600,14600,0
|
|
20230705,181300,44799356700,14600,14600,14600,14600,0
|
|
20230705,181200,44799356700,14600,14600,14600,14600,0
|
|
20230705,181100,44799356700,14600,14600,14600,14600,0
|
|
20230705,181000,44799356700,14600,14600,14600,14600,0
|
|
20230705,180900,44799356700,14600,14600,14600,14600,0
|
|
20230705,180800,44799356700,14600,14600,14600,14600,0
|
|
20230705,180700,44799356700,14600,14600,14600,14600,0
|
|
20230705,180600,44799356700,14600,14600,14600,14600,0
|
|
20230705,180500,44799356700,14600,14600,14600,14600,0
|
|
20230705,180400,44799356700,14600,14600,14600,14600,0
|
|
20230705,180300,44799356700,14600,14600,14600,14600,0
|
|
20230705,180200,44799356700,14600,14600,14600,14600,0
|
|
20230705,180100,44799356700,14600,14600,14600,14600,0
|
|
20230705,180000,44799356700,14600,14600,14600,14600,0
|
|
20230705,175900,44799356700,14600,14600,14600,14600,0
|
|
20230705,175800,44799356700,14600,14600,14600,14600,0
|
|
20230705,175700,44799356700,14600,14600,14600,14600,0
|
|
20230705,175600,44799356700,14600,14600,14600,14600,0
|
|
20230705,175500,44799356700,14600,14600,14600,14600,0
|
|
20230705,175400,44799356700,14600,14600,14600,14600,0
|
|
20230705,175300,44799356700,14600,14600,14600,14600,0
|
|
20230705,175200,44799356700,14600,14600,14600,14600,0
|
|
20230705,175100,44799356700,14600,14600,14600,14600,0
|
|
20230705,175000,44799356700,14600,14600,14600,14600,0
|
|
20230705,174900,44799356700,14600,14600,14600,14600,0
|
|
20230705,174800,44799356700,14600,14600,14600,14600,0
|
|
20230705,174700,44799356700,14600,14600,14600,14600,0
|
|
20230705,174600,44799356700,14600,14600,14600,14600,0
|
|
20230705,174500,44799356700,14600,14600,14600,14600,16567
|
|
20230705,174400,44799356700,14600,14600,14600,14600,0
|
|
20230705,174300,44799356700,14600,14600,14600,14600,0
|
|
20230705,174200,44799356700,14600,14600,14600,14600,0
|
|
20230705,174100,44799356700,14600,14600,14600,14600,0
|
|
20230705,174000,44799356700,14600,14600,14600,14600,0
|
|
20230705,173900,44799356700,14600,14600,14600,14600,0
|
|
20230705,173800,44799356700,14600,14600,14600,14600,0
|
|
20230705,173700,44799356700,14600,14600,14600,14600,0
|
|
20230705,173600,44799356700,14600,14600,14600,14600,0
|
|
20230705,173500,44799356700,14600,14600,14600,14600,0
|
|
20230705,173400,44799356700,14600,14600,14600,14600,0
|
|
20230705,173300,44799356700,14600,14600,14600,14600,0
|
|
20230705,173200,44799356700,14600,14600,14600,14600,0
|
|
20230705,173100,44799356700,14600,14600,14600,14600,0
|
|
20230705,173000,44799356700,14600,14600,14600,14600,0
|
|
20230705,172900,44799356700,14600,14600,14600,14600,0
|
|
20230705,172800,44799356700,14600,14600,14600,14600,0
|
|
20230705,172700,44799356700,14600,14600,14600,14600,0
|
|
20230705,172600,44799356700,14600,14600,14600,14600,0
|
|
20230705,172500,44799356700,14600,14600,14600,14600,0
|
|
20230705,172400,44799356700,14600,14600,14600,14600,0
|
|
20230705,172300,44799356700,14600,14600,14600,14600,0
|
|
20230705,172200,44799356700,14600,14600,14600,14600,0
|
|
20230705,172100,44799356700,14600,14600,14600,14600,0
|
|
20230705,172000,44799356700,14600,14600,14600,14600,0
|
|
20230705,171900,44799356700,14600,14600,14600,14600,0
|
|
20230705,171800,44799356700,14600,14600,14600,14600,0
|
|
20230705,171700,44799356700,14600,14600,14600,14600,0
|
|
20230705,171600,44799356700,14600,14600,14600,14600,0
|
|
20230705,171500,44799356700,14600,14600,14600,14600,16567
|
|
20230705,171400,44799356700,14600,14600,14600,14600,0
|
|
20230705,171300,44799356700,14600,14600,14600,14600,0
|
|
20230705,171200,44799356700,14600,14600,14600,14600,0
|
|
20230705,171100,44799356700,14600,14600,14600,14600,0
|
|
20230705,171000,44799356700,14600,14600,14600,14600,0
|
|
20230705,170900,44799356700,14600,14600,14600,14600,0
|
|
20230705,170800,44799356700,14600,14600,14600,14600,0
|
|
20230705,170700,44799356700,14600,14600,14600,14600,0
|
|
20230705,170600,44799356700,14600,14600,14600,14600,0
|
|
20230705,170500,44799356700,14600,14600,14600,14600,0
|
|
20230705,170400,44799356700,14600,14600,14600,14600,0
|
|
20230705,170300,44799356700,14600,14600,14600,14600,0
|
|
20230705,170200,44799356700,14600,14600,14600,14600,0
|
|
20230705,170100,44799356700,14600,14600,14600,14600,0
|
|
20230705,170000,44799356700,14600,14600,14600,14600,0
|
|
20230705,165900,44799356700,14600,14600,14600,14600,0
|
|
20230705,165800,44799356700,14600,14600,14600,14600,0
|
|
20230705,165700,44799356700,14600,14600,14600,14600,0
|
|
20230705,165600,44799356700,14600,14600,14600,14600,0
|
|
20230705,165500,44799356700,14600,14600,14600,14600,0
|
|
20230705,165400,44799356700,14600,14600,14600,14600,0
|
|
20230705,165300,44799356700,14600,14600,14600,14600,0
|
|
20230705,165200,44799356700,14600,14600,14600,14600,0
|
|
20230705,165100,44799356700,14600,14600,14600,14600,0
|
|
20230705,165000,44799356700,14600,14600,14600,14600,0
|
|
20230705,164900,44799356700,14600,14600,14600,14600,0
|
|
20230705,164800,44799356700,14600,14600,14600,14600,0
|
|
20230705,164700,44799356700,14600,14600,14600,14600,0
|
|
20230705,164600,44799356700,14600,14600,14600,14600,0
|
|
20230705,164500,44799356700,14600,14600,14600,14600,16567
|
|
20230705,164400,44799356700,14600,14600,14600,14600,0
|
|
20230705,164300,44799356700,14600,14600,14600,14600,0
|
|
20230705,164200,44799356700,14600,14600,14600,14600,0
|
|
20230705,164100,44799356700,14600,14600,14600,14600,0
|
|
20230705,164000,44799356700,14600,14600,14600,14600,0
|
|
20230705,163900,44799356700,14600,14600,14600,14600,0
|
|
20230705,163800,44799356700,14600,14600,14600,14600,0
|
|
20230705,163700,44799356700,14600,14600,14600,14600,0
|
|
20230705,163600,44799356700,14600,14600,14600,14600,0
|
|
20230705,163500,44799356700,14600,14600,14600,14600,0
|
|
20230705,163400,44799356700,14600,14600,14600,14600,0
|
|
20230705,163300,44799356700,14600,14600,14600,14600,0
|
|
20230705,163200,44799356700,14600,14600,14600,14600,0
|
|
20230705,163100,44799356700,14600,14600,14600,14600,0
|
|
20230705,163000,44799356700,14600,14600,14600,14600,0
|
|
20230705,162900,44799356700,14600,14600,14600,14600,0
|
|
20230705,162800,44799356700,14600,14600,14600,14600,0
|
|
20230705,162700,44799356700,14600,14600,14600,14600,0
|
|
20230705,162600,44799356700,14600,14600,14600,14600,0
|
|
20230705,162500,44799356700,14600,14600,14600,14600,0
|
|
20230705,162400,44799356700,14600,14600,14600,14600,0
|
|
20230705,162300,44799356700,14600,14600,14600,14600,0
|
|
20230705,162200,44799356700,14600,14600,14600,14600,0
|
|
20230705,162100,44799356700,14600,14600,14600,14600,0
|
|
20230705,162000,44799356700,14600,14600,14600,14600,0
|
|
20230705,161900,44799356700,14600,14600,14600,14600,0
|
|
20230705,161800,44799356700,14600,14600,14600,14600,0
|
|
20230705,161700,44799356700,14600,14600,14600,14600,0
|
|
20230705,161600,44799356700,14600,14600,14600,14600,0
|
|
20230705,161500,44799356700,14600,14600,14600,14600,16567
|
|
20230705,161400,44799356700,14600,14600,14600,14600,0
|
|
20230705,161300,44799356700,14600,14600,14600,14600,0
|
|
20230705,161200,44799356700,14600,14600,14600,14600,0
|
|
20230705,161100,44799356700,14600,14600,14600,14600,0
|
|
20230705,161000,44799356700,14600,14600,14600,14600,0
|
|
20230705,160900,44799356700,14600,14600,14600,14600,0
|
|
20230705,160800,44799356700,14600,14600,14600,14600,0
|
|
20230705,160700,44799356700,14600,14600,14600,14600,0
|
|
20230705,160600,44799356700,14600,14600,14600,14600,0
|
|
20230705,160500,44799356700,14600,14600,14600,14600,0
|
|
20230705,160400,44799356700,14600,14600,14600,14600,0
|
|
20230705,160300,44799356700,14600,14600,14600,14600,0
|
|
20230705,160200,44799356700,14600,14600,14600,14600,0
|
|
20230705,160100,44799356700,14600,14600,14600,14600,0
|
|
20230705,160000,44799356700,14600,14600,14600,14600,0
|
|
20230705,155900,44799356700,14600,14600,14600,14600,0
|
|
20230705,155800,44799356700,14600,14600,14600,14600,0
|
|
20230705,155700,44799356700,14600,14600,14600,14600,0
|
|
20230705,155600,44799356700,14600,14600,14600,14600,0
|
|
20230705,155500,44799356700,14600,14600,14600,14600,0
|
|
20230705,155400,44799356700,14600,14600,14600,14600,0
|
|
20230705,155300,44799356700,14600,14600,14600,14600,0
|
|
20230705,155200,44799356700,14600,14600,14600,14600,0
|
|
20230705,155100,44799356700,14600,14600,14600,14600,0
|
|
20230705,155000,44799356700,14600,14600,14600,14600,0
|
|
20230705,154900,44799356700,14600,14600,14600,14600,0
|
|
20230705,154800,44799356700,14600,14600,14600,14600,0
|
|
20230705,154700,44799356700,14600,14600,14600,14600,0
|
|
20230705,154600,44799356700,14600,14600,14600,14600,0
|
|
20230705,154500,44799356700,14600,14600,14600,14600,16567
|
|
20230705,154400,44799356700,14600,14600,14600,14600,0
|
|
20230705,154300,44799356700,14600,14600,14600,14600,0
|
|
20230705,154200,44799356700,14600,14600,14600,14600,0
|
|
20230705,154100,44799356700,14600,14600,14600,14600,0
|
|
20230705,154000,44799356700,14600,14600,14600,14600,0
|
|
20230705,153900,44799356700,14600,14600,14600,14600,0
|
|
20230705,153800,44799356700,14600,14600,14600,14600,0
|
|
20230705,153700,44799356700,14600,14600,14600,14600,0
|
|
20230705,153600,44799356700,14600,14600,14600,14600,0
|
|
20230705,153500,44799356700,14600,14600,14600,14600,0
|
|
20230705,153400,44799356700,14600,14600,14600,14600,0
|
|
20230705,153300,44799356700,14600,14600,14600,14600,0
|
|
20230705,153200,44799356700,14600,14600,14600,14600,0
|
|
20230705,153100,44799356700,14600,14600,14600,14600,0
|
|
20230705,153000,44799356700,14600,14600,14600,14600,16567
|
|
20230705,152900,44557478500,14600,14600,14600,14600,0
|
|
20230705,152800,44557478500,14600,14600,14600,14600,0
|
|
20230705,152700,44557478500,14600,14600,14600,14600,0
|
|
20230705,152600,44557478500,14600,14600,14600,14600,0
|
|
20230705,152500,44557478500,14600,14600,14600,14600,0
|
|
20230705,152400,44557478500,14600,14600,14600,14600,0
|
|
20230705,152300,44557478500,14600,14600,14600,14600,0
|
|
20230705,152200,44557478500,14600,14600,14600,14600,0
|
|
20230705,152100,44557478500,14600,14600,14600,14600,0
|
|
20230705,152000,44557478500,14600,14600,14600,14600,0
|
|
20230705,151900,44557478500,14600,14610,14610,14570,6289
|
|
20230705,151800,44465682350,14610,14630,14630,14600,2227
|
|
20230705,151700,44433142570,14630,14610,14630,14590,3736
|
|
20230705,151600,44378580040,14610,14620,14630,14610,3954
|
|
20230705,151500,44320794560,14620,14620,14630,14620,997
|
|
20230705,151400,44306217760,14620,14630,14650,14620,2253
|
|
20230705,151300,44273236360,14630,14660,14670,14630,1243
|
|
20230705,151200,44255039840,14670,14650,14680,14630,3399
|
|
20230705,151100,44205206450,14650,14680,14680,14650,1340
|
|
20230705,151000,44185567430,14690,14740,14750,14660,8703
|
|
20230705,150900,44057724490,14750,14750,14760,14710,4221
|
|
20230705,150800,43995528980,14760,14750,14760,14720,3428
|
|
20230705,150700,43944974980,14760,14760,14760,14720,4217
|
|
20230705,150600,43882782010,14760,14740,14760,14730,5352
|
|
20230705,150500,43803854540,14740,14740,14750,14730,2670
|
|
20230705,150400,43764489810,14750,14730,14750,14730,6093
|
|
20230705,150300,43674705590,14730,14720,14730,14710,5281
|
|
20230705,150200,43596950360,14720,14700,14720,14690,6186
|
|
20230705,150100,43505969920,14700,14690,14700,14680,1658
|
|
20230705,150000,43481607010,14690,14680,14690,14670,4582
|
|
20230705,145900,43414313210,14690,14680,14690,14670,1672
|
|
20230705,145800,43389756860,14670,14680,14690,14670,3163
|
|
20230705,145700,43343330480,14680,14650,14680,14650,4369
|
|
20230705,145600,43279263520,14650,14650,14650,14640,2332
|
|
20230705,145500,43245101300,14640,14620,14650,14620,2466
|
|
20230705,145400,43208984790,14640,14640,14650,14590,2425
|
|
20230705,145300,43173524800,14640,14630,14640,14600,1763
|
|
20230705,145200,43147723440,14630,14630,14640,14600,1561
|
|
20230705,145100,43124883300,14630,14640,14650,14600,2633
|
|
20230705,145000,43086362570,14640,14630,14650,14610,2050
|
|
20230705,144900,43056362350,14640,14620,14650,14590,2731
|
|
20230705,144800,43016411070,14610,14610,14620,14610,2002
|
|
20230705,144700,42987146030,14610,14600,14620,14600,1707
|
|
20230705,144600,42962206410,14620,14600,14620,14600,2305
|
|
20230705,144500,42928530260,14600,14580,14610,14580,1404
|
|
20230705,144400,42908032430,14580,14540,14580,14540,1653
|
|
20230705,144300,42883952310,14530,14500,14530,14480,6769
|
|
20230705,144200,42785774690,14500,14520,14520,14490,4116
|
|
20230705,144100,42726085450,14520,14520,14520,14510,601
|
|
20230705,144000,42717362810,14520,14510,14520,14510,1931
|
|
20230705,143900,42689324850,14520,14520,14520,14510,378
|
|
20230705,143800,42683837080,14510,14500,14530,14490,1457
|
|
20230705,143700,42662715450,14490,14540,14540,14490,3611
|
|
20230705,143600,42610327870,14540,14550,14570,14540,1025
|
|
20230705,143500,42595412460,14570,14540,14570,14540,1198
|
|
20230705,143400,42577984320,14530,14520,14540,14520,394
|
|
20230705,143300,42572255920,14550,14530,14550,14510,2080
|
|
20230705,143200,42542037640,14540,14540,14550,14540,973
|
|
20230705,143100,42527888620,14540,14530,14550,14530,1147
|
|
20230705,143000,42511210210,14540,14520,14540,14520,735
|
|
20230705,142900,42500531780,14540,14510,14550,14510,687
|
|
20230705,142800,42490550070,14520,14480,14530,14470,1200
|
|
20230705,142700,42473150410,14510,14490,14520,14460,5038
|
|
20230705,142600,42400158070,14490,14530,14540,14490,3229
|
|
20230705,142500,42353323830,14530,14540,14560,14530,1391
|
|
20230705,142400,42333102740,14550,14540,14550,14540,618
|
|
20230705,142300,42324113970,14540,14540,14550,14500,5843
|
|
20230705,142200,42239292490,14530,14520,14570,14510,2521
|
|
20230705,142100,42202630250,14510,14530,14540,14510,2848
|
|
20230705,142000,42161257790,14540,14520,14540,14510,685
|
|
20230705,141900,42151305690,14540,14540,14550,14510,3930
|
|
20230705,141800,42094205530,14550,14520,14550,14520,1473
|
|
20230705,141700,42072799030,14540,14580,14590,14520,6804
|
|
20230705,141600,41973759480,14580,14640,14640,14570,7519
|
|
20230705,141500,41863902750,14660,14690,14690,14620,3840
|
|
20230705,141400,41807631150,14700,14710,14710,14670,4302
|
|
20230705,141300,41744446500,14700,14690,14700,14680,3950
|
|
20230705,141200,41686393380,14690,14670,14690,14670,848
|
|
20230705,141100,41673938870,14660,14680,14690,14660,1422
|
|
20230705,141000,41653079350,14680,14680,14690,14670,797
|
|
20230705,140900,41641379270,14680,14650,14700,14650,2649
|
|
20230705,140800,41602507890,14650,14650,14670,14640,1638
|
|
20230705,140700,41578497230,14650,14650,14660,14630,1164
|
|
20230705,140600,41561450350,14650,14630,14650,14630,799
|
|
20230705,140500,41549757860,14640,14630,14640,14630,280
|
|
20230705,140400,41545659490,14630,14660,14660,14630,381
|
|
20230705,140300,41540074600,14660,14660,14680,14660,1223
|
|
20230705,140200,41522136270,14650,14620,14650,14610,694
|
|
20230705,140100,41511979630,14620,14630,14630,14620,597
|
|
20230705,140000,41503250120,14630,14630,14630,14630,378
|
|
20230705,135900,41497719980,14620,14640,14650,14620,936
|
|
20230705,135800,41484026760,14640,14630,14650,14630,645
|
|
20230705,135700,41474588770,14640,14650,14650,14630,330
|
|
20230705,135600,41469758310,14650,14610,14650,14600,1296
|
|
20230705,135500,41450803220,14620,14600,14620,14590,1675
|
|
20230705,135400,41426354420,14610,14610,14620,14600,473
|
|
20230705,135300,41419442210,14610,14620,14620,14600,548
|
|
20230705,135200,41411437400,14610,14590,14630,14590,499
|
|
20230705,135100,41404149230,14580,14560,14580,14510,1178
|
|
20230705,135000,41387017650,14580,14580,14620,14560,2020
|
|
20230705,134900,41357585110,14570,14510,14630,14510,1589
|
|
20230705,134800,41334413570,14510,14520,14530,14450,25026
|
|
20230705,134700,40971582170,14530,14610,14610,14530,20401
|
|
20230705,134600,40674168610,14610,14620,14620,14610,353
|
|
20230705,134500,40669009800,14620,14620,14620,14620,1092
|
|
20230705,134400,40653044760,14620,14630,14630,14620,222
|
|
20230705,134300,40649799090,14630,14620,14630,14610,1405
|
|
20230705,134200,40629261790,14620,14630,14630,14610,1162
|
|
20230705,134100,40612283510,14630,14610,14630,14610,798
|
|
20230705,134000,40600619900,14610,14610,14610,14600,630
|
|
20230705,133900,40591419780,14610,14620,14640,14600,6133
|
|
20230705,133800,40501802510,14640,14620,14640,14620,1050
|
|
20230705,133700,40486437380,14620,14640,14650,14610,1334
|
|
20230705,133600,40466925570,14640,14630,14660,14620,2395
|
|
20230705,133500,40431874470,14630,14620,14630,14610,1323
|
|
20230705,133400,40412533810,14630,14610,14650,14610,4125
|
|
20230705,133300,40352181710,14610,14680,14690,14610,10852
|
|
20230705,133200,40193350550,14680,14650,14680,14650,908
|
|
20230705,133100,40180041870,14650,14690,14690,14640,5925
|
|
20230705,133000,40093181710,14690,14700,14700,14690,790
|
|
20230705,132900,40081576120,14700,14680,14700,14680,346
|
|
20230705,132800,40076495230,14680,14710,14720,14680,4522
|
|
20230705,132700,40010026420,14710,14750,14750,14710,1022
|
|
20230705,132600,39994964090,14760,14800,14800,14760,1108
|
|
20230705,132500,39978599130,14770,14800,14820,14770,1186
|
|
20230705,132400,39961067550,14800,14850,14850,14780,2953
|
|
20230705,132300,39917282830,14850,14870,14870,14830,1474
|
|
20230705,132200,39895400640,14870,14800,14880,14800,6541
|
|
20230705,132100,39798264530,14800,14790,14810,14770,1873
|
|
20230705,132000,39770557920,14790,14790,14800,14770,1182
|
|
20230705,131900,39753078750,14790,14820,14820,14780,1990
|
|
20230705,131800,39723618440,14810,14760,14820,14720,3226
|
|
20230705,131700,39675930020,14770,14720,14780,14700,4946
|
|
20230705,131600,39603060790,14730,14750,14760,14720,804
|
|
20230705,131500,39591213980,14740,14750,14760,14740,649
|
|
20230705,131400,39581641680,14750,14740,14770,14740,861
|
|
20230705,131300,39568933720,14750,14740,14750,14710,516
|
|
20230705,131200,39561330230,14740,14690,14750,14690,513
|
|
20230705,131100,39553767090,14750,14700,14760,14680,2070
|
|
20230705,131000,39523290810,14690,14700,14710,14690,2708
|
|
20230705,130900,39483475670,14670,14670,14680,14660,2543
|
|
20230705,130800,39446165860,14670,14700,14700,14670,5761
|
|
20230705,130700,39361563380,14700,14710,14720,14700,1905
|
|
20230705,130600,39333550440,14710,14700,14720,14700,1339
|
|
20230705,130500,39313854110,14720,14710,14720,14700,542
|
|
20230705,130400,39305883620,14710,14730,14730,14710,1035
|
|
20230705,130300,39290653130,14710,14690,14740,14680,3674
|
|
20230705,130200,39236613850,14680,14690,14690,14680,1663
|
|
20230705,130100,39212185970,14690,14700,14700,14690,742
|
|
20230705,130000,39201278590,14730,14700,14730,14700,2449
|
|
20230705,125900,39165257520,14700,14700,14710,14690,2392
|
|
20230705,125800,39130105080,14700,14710,14720,14700,1530
|
|
20230705,125700,39107603420,14710,14700,14720,14700,906
|
|
20230705,125600,39094274760,14690,14710,14710,14690,1711
|
|
20230705,125500,39069127530,14720,14720,14730,14700,3761
|
|
20230705,125400,39013808140,14720,14750,14750,14720,3045
|
|
20230705,125300,38968938130,14760,14770,14770,14750,355
|
|
20230705,125200,38963696590,14770,14760,14780,14750,1902
|
|
20230705,125100,38935612910,14780,14790,14790,14760,764
|
|
20230705,125000,38924335070,14790,14780,14800,14750,2055
|
|
20230705,124900,38893981290,14780,14720,14780,14720,3930
|
|
20230705,124800,38835996590,14720,14780,14790,14720,1641
|
|
20230705,124700,38811781520,14790,14780,14790,14780,1439
|
|
20230705,124600,38790502780,14790,14780,14800,14740,808
|
|
20230705,124500,38778557760,14790,14660,14800,14660,3431
|
|
20230705,124400,38728099810,14640,14680,14680,14640,6723
|
|
20230705,124300,38629554040,14690,14690,14720,14650,3555
|
|
20230705,124200,38577372590,14680,14700,14720,14680,5144
|
|
20230705,124100,38501800670,14690,14690,14720,14680,4209
|
|
20230705,124000,38439942780,14730,14820,14820,14650,12076
|
|
20230705,123900,38262193370,14820,14880,14880,14820,4114
|
|
20230705,123800,38201115230,14880,14880,14890,14860,1130
|
|
20230705,123700,38184301470,14880,14860,14880,14830,3290
|
|
20230705,123600,38135456790,14880,14870,14900,14860,2068
|
|
20230705,123500,38104697480,14880,14870,14900,14840,3721
|
|
20230705,123400,38049420110,14890,14890,14900,14860,3658
|
|
20230705,123300,37994995270,14880,14920,14920,14880,1755
|
|
20230705,123200,37968846210,14920,14890,14950,14890,5263
|
|
20230705,123100,37890327950,14890,14980,14980,14880,11443
|
|
20230705,123000,37719443690,14970,14940,14990,14930,17343
|
|
20230705,122900,37459922110,14940,14910,14950,14850,9792
|
|
20230705,122800,37313836950,14930,14890,14940,14890,10416
|
|
20230705,122700,37158416820,14890,14840,14890,14830,5963
|
|
20230705,122600,37069791540,14840,14830,14850,14800,2589
|
|
20230705,122500,37031387620,14830,14890,14900,14820,4517
|
|
20230705,122400,36964277800,14890,14800,14950,14800,17612
|
|
20230705,122300,36702229980,14800,14800,14810,14770,2913
|
|
20230705,122200,36659122640,14800,14760,14800,14760,1836
|
|
20230705,122100,36631988520,14790,14780,14840,14760,4146
|
|
20230705,122000,36570624230,14770,14730,14770,14720,2999
|
|
20230705,121900,36526398600,14730,14690,14740,14690,6013
|
|
20230705,121800,36437895350,14660,14660,14690,14630,1980
|
|
20230705,121700,36408899390,14660,14660,14680,14660,533
|
|
20230705,121600,36401079680,14660,14650,14660,14640,923
|
|
20230705,121500,36387560980,14640,14650,14660,14610,734
|
|
20230705,121400,36376812860,14650,14590,14650,14580,2313
|
|
20230705,121300,36343051540,14580,14610,14610,14580,2710
|
|
20230705,121200,36303498010,14600,14630,14650,14600,1465
|
|
20230705,121100,36282095610,14630,14660,14660,14610,1400
|
|
20230705,121000,36261627460,14660,14630,14670,14620,1616
|
|
20230705,120900,36237994700,14630,14670,14680,14630,3728
|
|
20230705,120800,36183379330,14670,14690,14710,14670,685
|
|
20230705,120700,36173328950,14670,14660,14720,14660,1110
|
|
20230705,120600,36157036470,14700,14700,14720,14660,2772
|
|
20230705,120500,36116314660,14710,14770,14770,14700,6727
|
|
20230705,120400,36017096180,14770,14900,14910,14760,17001
|
|
20230705,120300,35765193810,14910,14730,14910,14720,18518
|
|
20230705,120200,35490498960,14770,14640,14810,14640,32201
|
|
20230705,120100,35015912760,14640,14680,14680,14640,1216
|
|
20230705,120000,34998104980,14680,14610,14680,14610,6574
|
|
20230705,115900,34901810660,14610,14600,14630,14600,375
|
|
20230705,115800,34896330870,14630,14630,14630,14600,1716
|
|
20230705,115700,34871275100,14610,14610,14630,14610,696
|
|
20230705,115600,34861103140,14610,14620,14620,14610,670
|
|
20230705,115500,34851311230,14630,14620,14650,14620,1475
|
|
20230705,115400,34829734070,14620,14640,14640,14610,2447
|
|
20230705,115300,34793960310,14640,14560,14640,14560,2833
|
|
20230705,115200,34752596120,14550,14530,14550,14530,842
|
|
20230705,115100,34740359500,14530,14530,14540,14500,2563
|
|
20230705,115000,34703141130,14520,14520,14530,14520,761
|
|
20230705,114900,34692090710,14510,14530,14550,14510,2099
|
|
20230705,114800,34661583380,14530,14530,14540,14530,851
|
|
20230705,114700,34649214840,14530,14510,14540,14510,1085
|
|
20230705,114600,34633460270,14520,14550,14550,14520,963
|
|
20230705,114500,34619475070,14550,14580,14590,14550,239
|
|
20230705,114400,34615994950,14590,14600,14610,14590,1800
|
|
20230705,114300,34589727850,14610,14590,14610,14590,4413
|
|
20230705,114200,34525291640,14590,14550,14600,14550,3945
|
|
20230705,114100,34467767330,14550,14500,14550,14490,3271
|
|
20230705,114000,34420263220,14500,14480,14510,14480,992
|
|
20230705,113900,34405889350,14480,14510,14510,14440,453
|
|
20230705,113800,34399336600,14440,14460,14520,14440,4134
|
|
20230705,113700,34339545320,14460,14400,14490,14380,5545
|
|
20230705,113600,34259613540,14410,14440,14450,14400,9141
|
|
20230705,113500,34127887200,14440,14490,14490,14430,3421
|
|
20230705,113400,34078504480,14430,14420,14490,14420,941
|
|
20230705,113300,34064896900,14420,14430,14450,14410,7547
|
|
20230705,113200,33956035480,14430,14440,14450,14430,4463
|
|
20230705,113100,33891605550,14450,14500,14520,14440,8997
|
|
20230705,113000,33761425240,14530,14520,14530,14490,5972
|
|
20230705,112900,33674810860,14530,14520,14540,14500,3251
|
|
20230705,112800,33627613730,14510,14500,14530,14500,4583
|
|
20230705,112700,33561111310,14510,14520,14520,14500,4944
|
|
20230705,112600,33489369590,14520,14560,14560,14520,1367
|
|
20230705,112500,33469505490,14560,14560,14580,14540,2038
|
|
20230705,112400,33439824290,14560,14500,14560,14500,8115
|
|
20230705,112300,33322026880,14500,14540,14560,14500,7888
|
|
20230705,112200,33207518800,14540,14560,14570,14530,4243
|
|
20230705,112100,33145795570,14570,14580,14580,14560,1141
|
|
20230705,112000,33129170720,14580,14580,14590,14560,2318
|
|
20230705,111900,33095380590,14600,14610,14610,14580,1770
|
|
20230705,111800,33069557750,14600,14590,14620,14580,2202
|
|
20230705,111700,33037422190,14590,14600,14620,14590,4885
|
|
20230705,111600,32966109130,14600,14640,14640,14600,4354
|
|
20230705,111500,32902484180,14620,14670,14670,14620,2807
|
|
20230705,111400,32861398940,14670,14650,14680,14650,2540
|
|
20230705,111300,32824160580,14640,14670,14670,14620,1704
|
|
20230705,111200,32799210390,14680,14630,14680,14630,5814
|
|
20230705,111100,32713919200,14630,14580,14630,14580,1122
|
|
20230705,111000,32697532480,14580,14590,14600,14580,1893
|
|
20230705,110900,32669923500,14600,14580,14600,14580,928
|
|
20230705,110800,32656387560,14590,14600,14620,14580,10161
|
|
20230705,110700,32508078110,14600,14620,14640,14600,2786
|
|
20230705,110600,32467367840,14620,14610,14630,14560,6928
|
|
20230705,110500,32366183480,14620,14680,14680,14620,2185
|
|
20230705,110400,32334196550,14690,14610,14700,14570,9361
|
|
20230705,110300,32196957380,14610,14530,14610,14530,2761
|
|
20230705,110200,32156726980,14530,14520,14570,14500,13272
|
|
20230705,110100,31964009910,14520,14460,14540,14440,7215
|
|
20230705,110000,31859486710,14470,14500,14510,14400,28989
|
|
20230705,105900,31440435230,14500,14550,14550,14500,20444
|
|
20230705,105800,31143709320,14540,14640,14650,14540,25009
|
|
20230705,105700,30779147140,14650,14750,14750,14640,15110
|
|
20230705,105600,30557264650,14750,14850,14860,14750,8252
|
|
20230705,105500,30435145020,14850,14820,14860,14800,6267
|
|
20230705,105400,30342176760,14810,14830,14860,14810,10121
|
|
20230705,105300,30192200390,14830,14830,14830,14800,4408
|
|
20230705,105200,30126898810,14830,14900,14940,14800,10436
|
|
20230705,105100,29971805410,14900,14690,14900,14680,26254
|
|
20230705,105000,29584809490,14700,14660,14700,14650,10984
|
|
20230705,104900,29423654940,14680,14690,14690,14640,15308
|
|
20230705,104800,29199256630,14680,14650,14740,14650,13552
|
|
20230705,104700,29000222600,14640,14760,14770,14610,35918
|
|
20230705,104600,28472646450,14750,14840,14850,14750,28145
|
|
20230705,104500,28056303330,14850,14910,14920,14810,20813
|
|
20230705,104400,27747196450,14920,14920,15000,14890,32275
|
|
20230705,104300,27264376230,14920,14940,15000,14920,8465
|
|
20230705,104200,27137847920,14940,14970,15010,14920,6541
|
|
20230705,104100,27040079920,15000,15050,15050,14960,18295
|
|
20230705,104000,26765440120,15040,15040,15080,15010,8263
|
|
20230705,103900,26641075390,15000,14900,15040,14890,20367
|
|
20230705,103800,26335700540,14890,14870,15000,14800,25498
|
|
20230705,103700,25956899810,14870,15010,15010,14870,30167
|
|
20230705,103600,25506001430,15010,15030,15080,14990,14306
|
|
20230705,103500,25290852430,15030,15040,15110,15010,17468
|
|
20230705,103400,25027520360,15040,15080,15100,14930,33713
|
|
20230705,103300,24521421940,15040,15180,15210,15030,40698
|
|
20230705,103200,23906469770,15190,14990,15230,14980,117324
|
|
20230705,103100,22131465800,14990,14900,15030,14880,28055
|
|
20230705,103000,21711230850,14930,14900,14960,14860,25155
|
|
20230705,102900,21336412840,14890,14920,15030,14860,42101
|
|
20230705,102800,20707136230,14920,14980,14990,14910,32369
|
|
20230705,102700,20223421940,14990,14790,15170,14770,77925
|
|
20230705,102600,19053195550,14790,14890,15000,14780,63329
|
|
20230705,102500,18109309710,14890,15160,15230,14830,118259
|
|
20230705,102400,16333841980,15180,14730,15210,14710,186867
|
|
20230705,102300,13531326830,14740,14790,14870,14690,86022
|
|
20230705,102200,12259709720,14780,14520,14800,14490,80965
|
|
20230705,102100,11074575360,14520,14490,14520,14460,15907
|
|
20230705,102000,10843890550,14510,14520,14530,14410,15581
|
|
20230705,101900,10618446640,14530,14440,14530,14390,27677
|
|
20230705,101800,10218071650,14440,14510,14540,14350,18685
|
|
20230705,101700,9948216110,14500,14320,14540,14300,32908
|
|
20230705,101600,9473009010,14330,14340,14340,14220,9549
|
|
20230705,101500,9336764250,14310,14420,14420,14300,15421
|
|
20230705,101400,9115356640,14440,14330,14470,14320,26027
|
|
20230705,101300,8740814160,14350,14210,14350,14170,13770
|
|
20230705,101200,8544062480,14220,14120,14220,14120,6014
|
|
20230705,101100,8458829040,14140,14150,14190,14120,9812
|
|
20230705,101000,8320065500,14170,14270,14280,14150,18782
|
|
20230705,100900,8053074450,14290,14170,14380,14150,17717
|
|
20230705,100800,7800281830,14160,14140,14260,14120,10071
|
|
20230705,100700,7657305590,14130,14160,14200,14090,8226
|
|
20230705,100600,7541130140,14160,14230,14230,14050,17826
|
|
20230705,100500,7288872080,14230,14350,14360,14220,12277
|
|
20230705,100400,7113766490,14350,14240,14380,14170,35818
|
|
20230705,100300,6602526110,14310,14530,14670,13970,76771
|
|
20230705,100200,5494861420,14520,14230,14550,14230,40846
|
|
20230705,100100,4907602570,14240,14190,14320,14180,14836
|
|
20230705,100000,4696192830,14190,14030,14200,14010,6005
|
|
20230705,095900,4611361770,14030,14000,14030,14000,228
|
|
20230705,095800,4608169740,14000,13990,14050,13990,2646
|
|
20230705,095700,4571116750,14000,14020,14020,14000,4930
|
|
20230705,095600,4502074330,14020,14020,14040,14020,1033
|
|
20230705,095500,4487585580,14020,14030,14030,14020,336
|
|
20230705,095400,4482874760,14040,14030,14040,14010,991
|
|
20230705,095300,4468971530,14030,14050,14060,14020,3821
|
|
20230705,095200,4415334400,14050,13990,14070,13990,1333
|
|
20230705,095100,4396623980,13980,13970,13980,13960,1735
|
|
20230705,095000,4372388670,13970,13950,13970,13950,1644
|
|
20230705,094900,4349442150,13940,13980,13980,13940,1838
|
|
20230705,094800,4323780550,13980,13900,14100,13890,6990
|
|
20230705,094700,4225833980,13900,13910,13910,13890,2605
|
|
20230705,094600,4189624860,13900,13920,14060,13900,7924
|
|
20230705,094500,4079274580,13920,13910,13920,13910,1337
|
|
20230705,094400,4060671080,13910,13900,13910,13900,554
|
|
20230705,094300,4052967000,13900,13900,13900,13890,972
|
|
20230705,094200,4039458680,13900,13920,13920,13880,12392
|
|
20230705,094100,3867212410,13920,13950,13950,13920,2801
|
|
20230705,094000,3828209450,13950,14010,14010,13950,2860
|
|
20230705,093900,3788280170,14010,14050,14050,14000,2920
|
|
20230705,093800,3747353180,14050,14060,14060,14050,500
|
|
20230705,093700,3740327590,14060,14030,14060,14030,709
|
|
20230705,093600,3730366300,14050,14060,14060,14030,3231
|
|
20230705,093500,3684955210,14060,14120,14120,14050,1610
|
|
20230705,093400,3662278720,14110,14020,14110,14010,3293
|
|
20230705,093300,3615931570,14010,13970,14010,13960,1342
|
|
20230705,093200,3597158720,13970,13950,13970,13940,5253
|
|
20230705,093100,3523879840,13950,13950,13980,13930,2482
|
|
20230705,093000,3489266580,13950,13990,13990,13940,2604
|
|
20230705,092900,3452893990,13990,13990,13990,13970,3065
|
|
20230705,092800,3410051680,13990,14050,14050,13990,2603
|
|
20230705,092700,3373538300,14050,14020,14060,14000,2793
|
|
20230705,092600,3334317310,14020,14000,14020,13970,3458
|
|
20230705,092500,3285938100,14000,13940,14000,13940,3495
|
|
20230705,092400,3237174970,13940,13930,13950,13890,3047
|
|
20230705,092300,3194715610,13930,13910,13950,13850,12321
|
|
20230705,092200,3023401910,13910,13940,13950,13910,7290
|
|
20230705,092100,2921904360,13940,14040,14060,13900,20842
|
|
20230705,092000,2630369800,14050,14080,14080,14040,11896
|
|
20230705,091900,2463121150,14090,14110,14120,14080,10203
|
|
20230705,091800,2319249130,14120,14140,14140,14110,6598
|
|
20230705,091700,2226029210,14140,14160,14160,14130,2804
|
|
20230705,091600,2186382270,14180,14170,14190,14160,3067
|
|
20230705,091500,2142900230,14170,14290,14290,14150,17441
|
|
20230705,091400,1894825210,14270,14310,14360,14240,7293
|
|
20230705,091300,1790660660,14370,14230,14370,14230,17232
|
|
20230705,091200,1543993560,14230,14180,14240,14170,1760
|
|
20230705,091100,1518982270,14170,14100,14170,14100,1912
|
|
20230705,091000,1491990410,14100,14140,14170,14090,12304
|
|
20230705,090900,1318379300,14140,14140,14190,14110,5332
|
|
20230705,090800,1243052310,14140,14180,14210,14140,4700
|
|
20230705,090700,1176499120,14160,14210,14210,14160,4137
|
|
20230705,090600,1117814100,14210,14210,14240,14180,6407
|
|
20230705,090500,1026820070,14210,14310,14310,14210,7770
|
|
20230705,090400,916007380,14300,14250,14320,14250,3651
|
|
20230705,090300,863849470,14250,14180,14280,14180,6878
|
|
20230705,090200,766079520,14170,14120,14220,14100,10469
|
|
20230705,090100,617945240,14100,14230,14240,14100,16727
|
|
20230705,090000,380892910,14240,14240,14240,14150,26615
|