618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,191500,20504467430,18590,18590,18590,18590,9690
|
|
20230706,191400,20504467430,18590,18590,18590,18590,0
|
|
20230706,191300,20504467430,18590,18590,18590,18590,0
|
|
20230706,191200,20504467430,18590,18590,18590,18590,0
|
|
20230706,191100,20504467430,18590,18590,18590,18590,0
|
|
20230706,191000,20504467430,18590,18590,18590,18590,0
|
|
20230706,190900,20504467430,18590,18590,18590,18590,0
|
|
20230706,190800,20504467430,18590,18590,18590,18590,0
|
|
20230706,190700,20504467430,18590,18590,18590,18590,0
|
|
20230706,190600,20504467430,18590,18590,18590,18590,0
|
|
20230706,190500,20504467430,18590,18590,18590,18590,0
|
|
20230706,190400,20504467430,18590,18590,18590,18590,0
|
|
20230706,190300,20504467430,18590,18590,18590,18590,0
|
|
20230706,190200,20504467430,18590,18590,18590,18590,0
|
|
20230706,190100,20504467430,18590,18590,18590,18590,0
|
|
20230706,190000,20504467430,18590,18590,18590,18590,0
|
|
20230706,185900,20504467430,18590,18590,18590,18590,0
|
|
20230706,185800,20504467430,18590,18590,18590,18590,0
|
|
20230706,185700,20504467430,18590,18590,18590,18590,0
|
|
20230706,185600,20504467430,18590,18590,18590,18590,0
|
|
20230706,185500,20504467430,18590,18590,18590,18590,0
|
|
20230706,185400,20504467430,18590,18590,18590,18590,0
|
|
20230706,185300,20504467430,18590,18590,18590,18590,0
|
|
20230706,185200,20504467430,18590,18590,18590,18590,0
|
|
20230706,185100,20504467430,18590,18590,18590,18590,0
|
|
20230706,185000,20504467430,18590,18590,18590,18590,0
|
|
20230706,184900,20504467430,18590,18590,18590,18590,0
|
|
20230706,184800,20504467430,18590,18590,18590,18590,0
|
|
20230706,184700,20504467430,18590,18590,18590,18590,0
|
|
20230706,184600,20504467430,18590,18590,18590,18590,0
|
|
20230706,184500,20504467430,18590,18590,18590,18590,9690
|
|
20230706,184400,20504467430,18590,18590,18590,18590,0
|
|
20230706,184300,20504467430,18590,18590,18590,18590,0
|
|
20230706,184200,20504467430,18590,18590,18590,18590,0
|
|
20230706,184100,20504467430,18590,18590,18590,18590,0
|
|
20230706,184000,20504467430,18590,18590,18590,18590,0
|
|
20230706,183900,20504467430,18590,18590,18590,18590,0
|
|
20230706,183800,20504467430,18590,18590,18590,18590,0
|
|
20230706,183700,20504467430,18590,18590,18590,18590,0
|
|
20230706,183600,20504467430,18590,18590,18590,18590,0
|
|
20230706,183500,20504467430,18590,18590,18590,18590,0
|
|
20230706,183400,20504467430,18590,18590,18590,18590,0
|
|
20230706,183300,20504467430,18590,18590,18590,18590,0
|
|
20230706,183200,20504467430,18590,18590,18590,18590,0
|
|
20230706,183100,20504467430,18590,18590,18590,18590,0
|
|
20230706,183000,20504467430,18590,18590,18590,18590,0
|
|
20230706,182900,20504467430,18590,18590,18590,18590,0
|
|
20230706,182800,20504467430,18590,18590,18590,18590,0
|
|
20230706,182700,20504467430,18590,18590,18590,18590,0
|
|
20230706,182600,20504467430,18590,18590,18590,18590,0
|
|
20230706,182500,20504467430,18590,18590,18590,18590,0
|
|
20230706,182400,20504467430,18590,18590,18590,18590,0
|
|
20230706,182300,20504467430,18590,18590,18590,18590,0
|
|
20230706,182200,20504467430,18590,18590,18590,18590,0
|
|
20230706,182100,20504467430,18590,18590,18590,18590,0
|
|
20230706,182000,20504467430,18590,18590,18590,18590,0
|
|
20230706,181900,20504467430,18590,18590,18590,18590,0
|
|
20230706,181800,20504467430,18590,18590,18590,18590,0
|
|
20230706,181700,20504467430,18590,18590,18590,18590,0
|
|
20230706,181600,20504467430,18590,18590,18590,18590,0
|
|
20230706,181500,20504467430,18590,18590,18590,18590,9690
|
|
20230706,181400,20504467430,18590,18590,18590,18590,0
|
|
20230706,181300,20504467430,18590,18590,18590,18590,0
|
|
20230706,181200,20504467430,18590,18590,18590,18590,0
|
|
20230706,181100,20504467430,18590,18590,18590,18590,0
|
|
20230706,181000,20504467430,18590,18590,18590,18590,0
|
|
20230706,180900,20504467430,18590,18590,18590,18590,0
|
|
20230706,180800,20504467430,18590,18590,18590,18590,0
|
|
20230706,180700,20504467430,18590,18590,18590,18590,0
|
|
20230706,180600,20504467430,18590,18590,18590,18590,0
|
|
20230706,180500,20504467430,18590,18590,18590,18590,0
|
|
20230706,180400,20504467430,18590,18590,18590,18590,0
|
|
20230706,180300,20504467430,18590,18590,18590,18590,0
|
|
20230706,180200,20504467430,18590,18590,18590,18590,0
|
|
20230706,180100,20504467430,18590,18590,18590,18590,0
|
|
20230706,180000,20504467430,18590,18590,18590,18590,0
|
|
20230706,175900,20504467430,18590,18590,18590,18590,0
|
|
20230706,175800,20504467430,18590,18590,18590,18590,0
|
|
20230706,175700,20504467430,18590,18590,18590,18590,0
|
|
20230706,175600,20504467430,18590,18590,18590,18590,0
|
|
20230706,175500,20504467430,18590,18590,18590,18590,0
|
|
20230706,175400,20504467430,18590,18590,18590,18590,0
|
|
20230706,175300,20504467430,18590,18590,18590,18590,0
|
|
20230706,175200,20504467430,18590,18590,18590,18590,0
|
|
20230706,175100,20504467430,18590,18590,18590,18590,0
|
|
20230706,175000,20504467430,18590,18590,18590,18590,0
|
|
20230706,174900,20504467430,18590,18590,18590,18590,0
|
|
20230706,174800,20504467430,18590,18590,18590,18590,0
|
|
20230706,174700,20504467430,18590,18590,18590,18590,0
|
|
20230706,174600,20504467430,18590,18590,18590,18590,0
|
|
20230706,174500,20504467430,18590,18590,18590,18590,9690
|
|
20230706,174400,20504467430,18590,18590,18590,18590,0
|
|
20230706,174300,20504467430,18590,18590,18590,18590,0
|
|
20230706,174200,20504467430,18590,18590,18590,18590,0
|
|
20230706,174100,20504467430,18590,18590,18590,18590,0
|
|
20230706,174000,20504467430,18590,18590,18590,18590,0
|
|
20230706,173900,20504467430,18590,18590,18590,18590,0
|
|
20230706,173800,20504467430,18590,18590,18590,18590,0
|
|
20230706,173700,20504467430,18590,18590,18590,18590,0
|
|
20230706,173600,20504467430,18590,18590,18590,18590,0
|
|
20230706,173500,20504467430,18590,18590,18590,18590,0
|
|
20230706,173400,20504467430,18590,18590,18590,18590,0
|
|
20230706,173300,20504467430,18590,18590,18590,18590,0
|
|
20230706,173200,20504467430,18590,18590,18590,18590,0
|
|
20230706,173100,20504467430,18590,18590,18590,18590,0
|
|
20230706,173000,20504467430,18590,18590,18590,18590,0
|
|
20230706,172900,20504467430,18590,18590,18590,18590,0
|
|
20230706,172800,20504467430,18590,18590,18590,18590,0
|
|
20230706,172700,20504467430,18590,18590,18590,18590,0
|
|
20230706,172600,20504467430,18590,18590,18590,18590,0
|
|
20230706,172500,20504467430,18590,18590,18590,18590,0
|
|
20230706,172400,20504467430,18590,18590,18590,18590,0
|
|
20230706,172300,20504467430,18590,18590,18590,18590,0
|
|
20230706,172200,20504467430,18590,18590,18590,18590,0
|
|
20230706,172100,20504467430,18590,18590,18590,18590,0
|
|
20230706,172000,20504467430,18590,18590,18590,18590,0
|
|
20230706,171900,20504467430,18590,18590,18590,18590,0
|
|
20230706,171800,20504467430,18590,18590,18590,18590,0
|
|
20230706,171700,20504467430,18590,18590,18590,18590,0
|
|
20230706,171600,20504467430,18590,18590,18590,18590,0
|
|
20230706,171500,20504467430,18590,18590,18590,18590,9690
|
|
20230706,171400,20504467430,18590,18590,18590,18590,0
|
|
20230706,171300,20504467430,18590,18590,18590,18590,0
|
|
20230706,171200,20504467430,18590,18590,18590,18590,0
|
|
20230706,171100,20504467430,18590,18590,18590,18590,0
|
|
20230706,171000,20504467430,18590,18590,18590,18590,0
|
|
20230706,170900,20504467430,18590,18590,18590,18590,0
|
|
20230706,170800,20504467430,18590,18590,18590,18590,0
|
|
20230706,170700,20504467430,18590,18590,18590,18590,0
|
|
20230706,170600,20504467430,18590,18590,18590,18590,0
|
|
20230706,170500,20504467430,18590,18590,18590,18590,0
|
|
20230706,170400,20504467430,18590,18590,18590,18590,0
|
|
20230706,170300,20504467430,18590,18590,18590,18590,0
|
|
20230706,170200,20504467430,18590,18590,18590,18590,0
|
|
20230706,170100,20504467430,18590,18590,18590,18590,0
|
|
20230706,170000,20504467430,18590,18590,18590,18590,0
|
|
20230706,165900,20504467430,18590,18590,18590,18590,0
|
|
20230706,165800,20504467430,18590,18590,18590,18590,0
|
|
20230706,165700,20504467430,18590,18590,18590,18590,0
|
|
20230706,165600,20504467430,18590,18590,18590,18590,0
|
|
20230706,165500,20504467430,18590,18590,18590,18590,0
|
|
20230706,165400,20504467430,18590,18590,18590,18590,0
|
|
20230706,165300,20504467430,18590,18590,18590,18590,0
|
|
20230706,165200,20504467430,18590,18590,18590,18590,0
|
|
20230706,165100,20504467430,18590,18590,18590,18590,0
|
|
20230706,165000,20504467430,18590,18590,18590,18590,0
|
|
20230706,164900,20504467430,18590,18590,18590,18590,0
|
|
20230706,164800,20504467430,18590,18590,18590,18590,0
|
|
20230706,164700,20504467430,18590,18590,18590,18590,0
|
|
20230706,164600,20504467430,18590,18590,18590,18590,0
|
|
20230706,164500,20504467430,18590,18590,18590,18590,9690
|
|
20230706,164400,20504467430,18590,18590,18590,18590,0
|
|
20230706,164300,20504467430,18590,18590,18590,18590,0
|
|
20230706,164200,20504467430,18590,18590,18590,18590,0
|
|
20230706,164100,20504467430,18590,18590,18590,18590,0
|
|
20230706,164000,20504467430,18590,18590,18590,18590,0
|
|
20230706,163900,20504467430,18590,18590,18590,18590,0
|
|
20230706,163800,20504467430,18590,18590,18590,18590,0
|
|
20230706,163700,20504467430,18590,18590,18590,18590,0
|
|
20230706,163600,20504467430,18590,18590,18590,18590,0
|
|
20230706,163500,20504467430,18590,18590,18590,18590,0
|
|
20230706,163400,20504467430,18590,18590,18590,18590,0
|
|
20230706,163300,20504467430,18590,18590,18590,18590,0
|
|
20230706,163200,20504467430,18590,18590,18590,18590,0
|
|
20230706,163100,20504467430,18590,18590,18590,18590,0
|
|
20230706,163000,20504467430,18590,18590,18590,18590,0
|
|
20230706,162900,20504467430,18590,18590,18590,18590,0
|
|
20230706,162800,20504467430,18590,18590,18590,18590,0
|
|
20230706,162700,20504467430,18590,18590,18590,18590,0
|
|
20230706,162600,20504467430,18590,18590,18590,18590,0
|
|
20230706,162500,20504467430,18590,18590,18590,18590,0
|
|
20230706,162400,20504467430,18590,18590,18590,18590,0
|
|
20230706,162300,20504467430,18590,18590,18590,18590,0
|
|
20230706,162200,20504467430,18590,18590,18590,18590,0
|
|
20230706,162100,20504467430,18590,18590,18590,18590,0
|
|
20230706,162000,20504467430,18590,18590,18590,18590,0
|
|
20230706,161900,20504467430,18590,18590,18590,18590,0
|
|
20230706,161800,20504467430,18590,18590,18590,18590,0
|
|
20230706,161700,20504467430,18590,18590,18590,18590,0
|
|
20230706,161600,20504467430,18590,18590,18590,18590,0
|
|
20230706,161500,20504467430,18590,18590,18590,18590,9690
|
|
20230706,161400,20504467430,18590,18590,18590,18590,0
|
|
20230706,161300,20504467430,18590,18590,18590,18590,0
|
|
20230706,161200,20504467430,18590,18590,18590,18590,0
|
|
20230706,161100,20504467430,18590,18590,18590,18590,0
|
|
20230706,161000,20504467430,18590,18590,18590,18590,0
|
|
20230706,160900,20504467430,18590,18590,18590,18590,0
|
|
20230706,160800,20504467430,18590,18590,18590,18590,0
|
|
20230706,160700,20504467430,18590,18590,18590,18590,0
|
|
20230706,160600,20504467430,18590,18590,18590,18590,0
|
|
20230706,160500,20504467430,18590,18590,18590,18590,0
|
|
20230706,160400,20504467430,18590,18590,18590,18590,0
|
|
20230706,160300,20504467430,18590,18590,18590,18590,0
|
|
20230706,160200,20504467430,18590,18590,18590,18590,0
|
|
20230706,160100,20504467430,18590,18590,18590,18590,0
|
|
20230706,160000,20504467430,18590,18590,18590,18590,0
|
|
20230706,155900,20504467430,18590,18590,18590,18590,0
|
|
20230706,155800,20504467430,18590,18590,18590,18590,0
|
|
20230706,155700,20504467430,18590,18590,18590,18590,0
|
|
20230706,155600,20504467430,18590,18590,18590,18590,0
|
|
20230706,155500,20504467430,18590,18590,18590,18590,0
|
|
20230706,155400,20504467430,18590,18590,18590,18590,0
|
|
20230706,155300,20504467430,18590,18590,18590,18590,0
|
|
20230706,155200,20504467430,18590,18590,18590,18590,0
|
|
20230706,155100,20504467430,18590,18590,18590,18590,0
|
|
20230706,155000,20504467430,18590,18590,18590,18590,0
|
|
20230706,154900,20504467430,18590,18590,18590,18590,0
|
|
20230706,154800,20504467430,18590,18590,18590,18590,0
|
|
20230706,154700,20504467430,18590,18590,18590,18590,0
|
|
20230706,154600,20504467430,18590,18590,18590,18590,0
|
|
20230706,154500,20504467430,18590,18590,18590,18590,9690
|
|
20230706,154400,20504467430,18590,18590,18590,18590,0
|
|
20230706,154300,20504467430,18590,18590,18590,18590,0
|
|
20230706,154200,20504467430,18590,18590,18590,18590,0
|
|
20230706,154100,20504467430,18590,18590,18590,18590,0
|
|
20230706,154000,20504467430,18590,18590,18590,18590,0
|
|
20230706,153900,20504467430,18590,18590,18590,18590,0
|
|
20230706,153800,20504467430,18590,18590,18590,18590,0
|
|
20230706,153700,20504467430,18590,18590,18590,18590,0
|
|
20230706,153600,20504467430,18590,18590,18590,18590,0
|
|
20230706,153500,20504467430,18590,18590,18590,18590,0
|
|
20230706,153400,20504467430,18590,18590,18590,18590,0
|
|
20230706,153300,20504467430,18590,18590,18590,18590,0
|
|
20230706,153200,20504467430,18590,18590,18590,18590,0
|
|
20230706,153100,20504467430,18590,18590,18590,18590,0
|
|
20230706,153000,20504467430,18590,18590,18590,18590,9690
|
|
20230706,152900,20324330330,18550,18550,18550,18550,0
|
|
20230706,152800,20324330330,18550,18550,18550,18550,0
|
|
20230706,152700,20324330330,18550,18550,18550,18550,0
|
|
20230706,152600,20324330330,18550,18550,18550,18550,0
|
|
20230706,152500,20324330330,18550,18550,18550,18550,0
|
|
20230706,152400,20324330330,18550,18550,18550,18550,0
|
|
20230706,152300,20324330330,18550,18550,18550,18550,0
|
|
20230706,152200,20324330330,18550,18550,18550,18550,0
|
|
20230706,152100,20324330330,18550,18550,18550,18550,0
|
|
20230706,152000,20324330330,18550,18550,18550,18550,0
|
|
20230706,151900,20324330330,18550,18510,18550,18440,2387
|
|
20230706,151800,20280167120,18570,18620,18620,18510,2440
|
|
20230706,151700,20234926390,18620,18520,18630,18480,2915
|
|
20230706,151600,20180811880,18520,18440,18520,18440,6713
|
|
20230706,151500,20056778350,18440,18460,18460,18440,2487
|
|
20230706,151400,20010884140,18460,18470,18470,18440,2013
|
|
20230706,151300,19973714040,18460,18440,18470,18430,1535
|
|
20230706,151200,19945398170,18440,18430,18450,18430,2114
|
|
20230706,151100,19906402040,18440,18450,18450,18430,2276
|
|
20230706,151000,19864434080,18450,18470,18470,18450,1972
|
|
20230706,150900,19828035100,18460,18490,18500,18450,2090
|
|
20230706,150800,19789410750,18500,18450,18500,18450,2200
|
|
20230706,150700,19748763350,18450,18490,18490,18410,2154
|
|
20230706,150600,19709066740,18430,18480,18490,18400,23419
|
|
20230706,150500,19277625930,18470,18500,18500,18470,1554
|
|
20230706,150400,19248898990,18500,18500,18520,18480,2245
|
|
20230706,150300,19207376090,18500,18570,18580,18490,2071
|
|
20230706,150200,19169019360,18570,18590,18590,18560,2247
|
|
20230706,150100,19127286330,18580,18560,18620,18560,1860
|
|
20230706,150000,19092727220,18560,18510,18560,18510,2023
|
|
20230706,145900,19055221180,18510,18500,18520,18470,2331
|
|
20230706,145800,19012107540,18500,18540,18540,18470,5677
|
|
20230706,145700,18907061770,18520,18550,18560,18520,1474
|
|
20230706,145600,18879735290,18560,18550,18590,18530,2319
|
|
20230706,145500,18836684460,18530,18550,18560,18520,2971
|
|
20230706,145400,18781622280,18560,18580,18590,18530,1156
|
|
20230706,145300,18760172510,18570,18570,18580,18530,1593
|
|
20230706,145200,18730613490,18570,18570,18660,18560,2350
|
|
20230706,145100,18686900560,18580,18580,18590,18540,1463
|
|
20230706,145000,18659743610,18580,18610,18620,18580,1489
|
|
20230706,144900,18632051430,18610,18560,18620,18550,2122
|
|
20230706,144800,18592628790,18560,18600,18620,18560,3305
|
|
20230706,144700,18531192880,18590,18600,18630,18590,1432
|
|
20230706,144600,18504542730,18590,18640,18660,18590,1793
|
|
20230706,144500,18471125110,18640,18590,18660,18570,3924
|
|
20230706,144400,18398027050,18600,18640,18640,18590,1333
|
|
20230706,144300,18373223670,18640,18600,18650,18580,4464
|
|
20230706,144200,18290205220,18600,18640,18640,18590,1862
|
|
20230706,144100,18255530600,18630,18620,18650,18600,1971
|
|
20230706,144000,18218810660,18630,18630,18640,18620,1183
|
|
20230706,143900,18196771270,18620,18600,18630,18580,2664
|
|
20230706,143800,18147194400,18620,18600,18640,18590,1786
|
|
20230706,143700,18113953960,18600,18600,18610,18590,1467
|
|
20230706,143600,18086672090,18610,18590,18630,18580,1634
|
|
20230706,143500,18056272210,18600,18640,18660,18590,1730
|
|
20230706,143400,18024032520,18660,18600,18660,18590,2897
|
|
20230706,143300,17970125240,18590,18610,18620,18590,2661
|
|
20230706,143200,17920618010,18610,18650,18660,18610,2185
|
|
20230706,143100,17879884220,18650,18620,18650,18610,3749
|
|
20230706,143000,17810014740,18630,18620,18630,18590,2814
|
|
20230706,142900,17757634900,18630,18650,18660,18620,2289
|
|
20230706,142800,17714955740,18660,18630,18660,18620,1913
|
|
20230706,142700,17679287970,18630,18630,18660,18620,2143
|
|
20230706,142600,17639345130,18640,18650,18650,18620,2692
|
|
20230706,142500,17589173460,18650,18640,18650,18620,1215
|
|
20230706,142400,17566529610,18640,18660,18670,18620,3117
|
|
20230706,142300,17508407490,18670,18670,18680,18660,2243
|
|
20230706,142200,17466531160,18670,18640,18680,18620,2661
|
|
20230706,142100,17416875190,18640,18670,18680,18620,2954
|
|
20230706,142000,17361776310,18690,18660,18690,18650,3280
|
|
20230706,141900,17300556190,18660,18680,18680,18650,3031
|
|
20230706,141800,17244014580,18680,18660,18680,18600,2107
|
|
20230706,141700,17204720950,18690,18650,18700,18620,4689
|
|
20230706,141600,17117195410,18660,18610,18670,18600,2337
|
|
20230706,141500,17073638670,18610,18580,18640,18580,2215
|
|
20230706,141400,17032414410,18580,18580,18600,18580,1548
|
|
20230706,141300,17003641840,18590,18530,18590,18520,1838
|
|
20230706,141200,16969557940,18530,18480,18530,18450,2431
|
|
20230706,141100,16924629670,18480,18450,18500,18450,8365
|
|
20230706,141000,16770180470,18440,18450,18460,18440,2067
|
|
20230706,140900,16732048860,18450,18460,18460,18440,3224
|
|
20230706,140800,16672555020,18450,18460,18480,18440,3324
|
|
20230706,140700,16611200210,18480,18440,18500,18440,3243
|
|
20230706,140600,16551318330,18440,18480,18480,18440,4113
|
|
20230706,140500,16475386550,18480,18480,18520,18470,4537
|
|
20230706,140400,16391557510,18470,18480,18500,18470,1127
|
|
20230706,140300,16370735230,18480,18500,18520,18470,2996
|
|
20230706,140200,16315352750,18500,18520,18530,18500,1886
|
|
20230706,140100,16280435260,18530,18520,18550,18510,2529
|
|
20230706,140000,16233569740,18530,18540,18540,18530,1741
|
|
20230706,135900,16201299860,18540,18590,18590,18540,3740
|
|
20230706,135800,16131884890,18580,18550,18640,18540,2308
|
|
20230706,135700,16088987800,18550,18580,18580,18540,5066
|
|
20230706,135600,15994975190,18580,18600,18620,18570,1717
|
|
20230706,135500,15963052470,18600,18560,18610,18550,2117
|
|
20230706,135400,15923734770,18590,18580,18600,18550,2354
|
|
20230706,135300,15880000380,18580,18590,18590,18570,1689
|
|
20230706,135200,15848626620,18590,18610,18620,18570,1871
|
|
20230706,135100,15813827010,18620,18560,18620,18540,2032
|
|
20230706,135000,15776071420,18610,18550,18630,18520,3694
|
|
20230706,134900,15707539510,18540,18500,18540,18470,3114
|
|
20230706,134800,15649897260,18500,18470,18500,18470,1381
|
|
20230706,134700,15624360280,18470,18480,18500,18460,2834
|
|
20230706,134600,15572004090,18470,18490,18500,18470,1456
|
|
20230706,134500,15545096520,18490,18490,18510,18490,1094
|
|
20230706,134400,15524861910,18490,18520,18520,18480,3761
|
|
20230706,134300,15455286290,18520,18500,18520,18500,1720
|
|
20230706,134200,15423456650,18510,18500,18520,18500,1269
|
|
20230706,134100,15399963820,18490,18520,18530,18490,2565
|
|
20230706,134000,15352466970,18520,18520,18520,18470,1466
|
|
20230706,133900,15325357380,18530,18550,18550,18470,3222
|
|
20230706,133800,15265771230,18500,18480,18540,18470,5562
|
|
20230706,133700,15162854780,18470,18460,18470,18450,2598
|
|
20230706,133600,15114898330,18470,18480,18480,18460,818
|
|
20230706,133500,15099789440,18480,18460,18500,18460,2075
|
|
20230706,133400,15061450010,18480,18490,18490,18460,2734
|
|
20230706,133300,15010942750,18480,18520,18520,18480,9933
|
|
20230706,133200,14827185170,18520,18510,18520,18500,1901
|
|
20230706,133100,14791996450,18510,18510,18520,18510,3134
|
|
20230706,133000,14733981010,18520,18540,18540,18510,1096
|
|
20230706,132900,14713682980,18540,18530,18540,18500,7315
|
|
20230706,132800,14578219380,18530,18550,18550,18530,818
|
|
20230706,132700,14563055960,18550,18570,18570,18530,1123
|
|
20230706,132600,14542229390,18570,18570,18580,18540,1343
|
|
20230706,132500,14517309890,18570,18550,18570,18520,2158
|
|
20230706,132400,14477304930,18550,18550,18630,18550,1066
|
|
20230706,132300,14457513130,18540,18510,18560,18510,1634
|
|
20230706,132200,14427216130,18510,18520,18550,18510,1429
|
|
20230706,132100,14400751750,18520,18510,18540,18500,3108
|
|
20230706,132000,14343213000,18510,18510,18520,18500,2517
|
|
20230706,131900,14296626560,18510,18530,18530,18500,4092
|
|
20230706,131800,14220868690,18530,18540,18540,18520,2271
|
|
20230706,131700,14178780970,18550,18540,18560,18530,1900
|
|
20230706,131600,14143558560,18540,18580,18580,18540,1182
|
|
20230706,131500,14121625910,18550,18600,18600,18540,2520
|
|
20230706,131400,14074819380,18600,18620,18630,18580,1496
|
|
20230706,131300,14046994600,18640,18550,18640,18530,2493
|
|
20230706,131200,14000645240,18530,18550,18560,18520,2058
|
|
20230706,131100,13962497790,18560,18540,18560,18520,1826
|
|
20230706,131000,13928651030,18550,18550,18560,18500,6721
|
|
20230706,130900,13804216790,18540,18520,18580,18510,3793
|
|
20230706,130800,13733915450,18520,18530,18560,18520,2740
|
|
20230706,130700,13683134800,18550,18540,18550,18530,1855
|
|
20230706,130600,13648743980,18540,18540,18570,18530,2037
|
|
20230706,130500,13610964290,18530,18520,18550,18510,5296
|
|
20230706,130400,13512875640,18520,18570,18570,18520,3639
|
|
20230706,130300,13445422500,18570,18550,18570,18550,1358
|
|
20230706,130200,13420223970,18550,18570,18580,18540,5954
|
|
20230706,130100,13309796950,18540,18580,18600,18540,8832
|
|
20230706,130000,13145910720,18590,18600,18610,18560,7375
|
|
20230706,125900,13008878740,18600,18630,18630,18600,10716
|
|
20230706,125800,12809424560,18630,18660,18660,18630,2120
|
|
20230706,125700,12769900490,18660,18660,18660,18650,312
|
|
20230706,125600,12764078580,18660,18680,18680,18660,1813
|
|
20230706,125500,12730243170,18680,18700,18710,18680,2259
|
|
20230706,125400,12688020990,18700,18730,18730,18700,3872
|
|
20230706,125300,12615535530,18720,18720,18730,18710,2099
|
|
20230706,125200,12576246220,18720,18700,18730,18700,1329
|
|
20230706,125100,12551357620,18700,18710,18720,18680,3136
|
|
20230706,125000,12492719630,18700,18710,18740,18700,1016
|
|
20230706,124900,12473709930,18740,18690,18740,18690,1693
|
|
20230706,124800,12442014330,18690,18650,18700,18650,1977
|
|
20230706,124700,12405093570,18650,18640,18650,18630,1237
|
|
20230706,124600,12382041770,18630,18640,18650,18620,3227
|
|
20230706,124500,12321909110,18640,18660,18670,18640,4713
|
|
20230706,124400,12234018040,18660,18650,18660,18640,2013
|
|
20230706,124300,12196474900,18640,18660,18660,18640,2422
|
|
20230706,124200,12151316680,18660,18670,18670,18650,1947
|
|
20230706,124100,12114984460,18670,18680,18680,18670,1077
|
|
20230706,124000,12094866310,18680,18700,18700,18680,299
|
|
20230706,123900,12089278450,18700,18720,18720,18700,885
|
|
20230706,123800,12072720900,18720,18700,18730,18700,1638
|
|
20230706,123700,12042063110,18710,18700,18720,18700,1408
|
|
20230706,123600,12015727590,18700,18710,18720,18690,1379
|
|
20230706,123500,11989939880,18720,18690,18730,18680,2720
|
|
20230706,123400,11939077210,18690,18720,18720,18680,1792
|
|
20230706,123300,11905579150,18720,18690,18740,18680,2032
|
|
20230706,123200,11867549390,18680,18690,18700,18670,2612
|
|
20230706,123100,11818743960,18700,18720,18720,18680,7525
|
|
20230706,123000,11678005080,18720,18720,18730,18710,874
|
|
20230706,122900,11661643100,18720,18730,18730,18710,2129
|
|
20230706,122800,11621802440,18720,18740,18740,18720,985
|
|
20230706,122700,11603354360,18740,18730,18750,18730,348
|
|
20230706,122600,11596834130,18730,18740,18750,18720,1641
|
|
20230706,122500,11566096590,18730,18720,18750,18720,1359
|
|
20230706,122400,11540631620,18720,18720,18750,18710,1838
|
|
20230706,122300,11506202070,18720,18710,18740,18700,720
|
|
20230706,122200,11492725420,18700,18720,18730,18700,7057
|
|
20230706,122100,11360630710,18730,18740,18750,18720,1989
|
|
20230706,122000,11323377640,18740,18740,18750,18740,1691
|
|
20230706,121900,11291687990,18760,18740,18760,18740,760
|
|
20230706,121800,11277435860,18770,18710,18770,18710,1007
|
|
20230706,121700,11258551810,18700,18790,18790,18700,10674
|
|
20230706,121600,11058683800,18790,18810,18810,18790,438
|
|
20230706,121500,11050446750,18810,18800,18810,18800,876
|
|
20230706,121400,11033972910,18800,18780,18800,18760,1402
|
|
20230706,121300,11007648380,18780,18770,18790,18740,1433
|
|
20230706,121200,10980771910,18790,18790,18810,18760,818
|
|
20230706,121100,10965396310,18790,18780,18790,18760,1001
|
|
20230706,121000,10946593840,18760,18790,18790,18750,4746
|
|
20230706,120900,10857553340,18800,18780,18800,18770,596
|
|
20230706,120800,10846357140,18780,18810,18810,18770,2395
|
|
20230706,120700,10801325660,18810,18820,18820,18810,2009
|
|
20230706,120600,10763533130,18820,18850,18850,18810,2525
|
|
20230706,120500,10716007820,18830,18850,18850,18820,1579
|
|
20230706,120400,10686267090,18820,18820,18840,18800,2042
|
|
20230706,120300,10647840000,18820,18860,18860,18810,862
|
|
20230706,120200,10631620820,18870,18790,18870,18790,1600
|
|
20230706,120100,10601520610,18780,18760,18800,18750,1734
|
|
20230706,120000,10568980100,18760,18800,18830,18760,3126
|
|
20230706,115900,10510280100,18830,18800,18830,18780,1096
|
|
20230706,115800,10489663080,18800,18780,18810,18770,1218
|
|
20230706,115700,10466781990,18790,18830,18830,18790,2663
|
|
20230706,115600,10416694040,18820,18830,18840,18820,1025
|
|
20230706,115500,10397391170,18840,18850,18850,18830,1084
|
|
20230706,115400,10376965310,18850,18940,18940,18850,747
|
|
20230706,115300,10362863120,18900,18870,18940,18860,2978
|
|
20230706,115200,10306583050,18870,18850,18880,18830,3809
|
|
20230706,115100,10234798970,18850,18840,18880,18840,1374
|
|
20230706,115000,10208896170,18840,18820,18880,18820,4065
|
|
20230706,114900,10132205090,18840,18840,18870,18790,6284
|
|
20230706,114800,10013953680,18840,18840,18860,18820,3308
|
|
20230706,114700,9951664990,18840,18850,18880,18840,2065
|
|
20230706,114600,9912714010,18850,18850,18860,18810,8926
|
|
20230706,114500,9744755700,18850,18880,18880,18840,3107
|
|
20230706,114400,9686172060,18880,18880,18890,18870,2715
|
|
20230706,114300,9634913580,18890,18930,18930,18890,3150
|
|
20230706,114200,9575365060,18930,18940,18940,18930,479
|
|
20230706,114100,9566295770,18940,18940,18940,18920,1547
|
|
20230706,114000,9537009540,18950,18970,18970,18930,602
|
|
20230706,113900,9525601470,18960,18930,18970,18930,2201
|
|
20230706,113800,9483916210,18930,18980,18980,18930,774
|
|
20230706,113700,9469253790,18980,18970,18980,18940,742
|
|
20230706,113600,9455181220,18970,18970,18980,18970,795
|
|
20230706,113500,9440097470,18980,18970,18980,18970,807
|
|
20230706,113400,9424785310,18970,18980,19010,18970,983
|
|
20230706,113300,9406131530,18990,19000,19040,18980,1240
|
|
20230706,113200,9382561530,18990,18970,19040,18970,4584
|
|
20230706,113100,9295503470,18960,18950,18960,18940,738
|
|
20230706,113000,9281514670,18940,18930,18970,18920,777
|
|
20230706,112900,9266799030,18930,18980,18980,18930,869
|
|
20230706,112800,9250327250,18950,18960,19000,18950,596
|
|
20230706,112700,9239017980,18950,18940,18950,18900,2239
|
|
20230706,112600,9196659080,18950,18950,18960,18900,7882
|
|
20230706,112500,9047615380,18930,19030,19030,18930,8605
|
|
20230706,112400,8884407040,19020,19020,19020,19000,540
|
|
20230706,112300,8874145650,19030,19020,19030,19000,872
|
|
20230706,112200,8857555580,19020,18990,19020,18960,2060
|
|
20230706,112100,8818422210,18980,18990,18990,18960,861
|
|
20230706,112000,8802086110,19000,19020,19030,18950,3786
|
|
20230706,111900,8730164770,18970,19030,19040,18970,1451
|
|
20230706,111800,8702573780,19030,19000,19030,19000,1199
|
|
20230706,111700,8679779020,19000,19010,19030,19000,1264
|
|
20230706,111600,8655758360,19000,19010,19080,19000,1533
|
|
20230706,111500,8626574210,19000,18960,19040,18950,2425
|
|
20230706,111400,8580524890,18960,18970,18970,18960,1672
|
|
20230706,111300,8548822400,18980,19010,19010,18970,10166
|
|
20230706,111200,8355685700,19010,19010,19020,19010,614
|
|
20230706,111100,8344010950,19010,19000,19010,19000,1053
|
|
20230706,111000,8323996960,19010,19010,19020,19000,2825
|
|
20230706,110900,8270317030,19010,19020,19020,19000,6060
|
|
20230706,110800,8155138260,19010,19050,19050,19010,7297
|
|
20230706,110700,8016290330,19050,19070,19070,19050,2039
|
|
20230706,110600,7977434300,19070,19080,19080,19070,874
|
|
20230706,110500,7960763060,19080,19070,19080,19070,698
|
|
20230706,110400,7947446590,19070,19090,19090,19070,741
|
|
20230706,110300,7933314320,19090,19070,19090,19070,868
|
|
20230706,110200,7916755110,19070,19080,19100,19070,302
|
|
20230706,110100,7910995690,19070,19060,19070,19050,3434
|
|
20230706,110000,7845538250,19060,19070,19100,19060,2611
|
|
20230706,105900,7795747320,19070,19100,19110,19060,6790
|
|
20230706,105800,7666166700,19100,19140,19140,19100,2405
|
|
20230706,105700,7620177630,19150,19160,19160,19150,1013
|
|
20230706,105600,7600776620,19160,19150,19160,19140,1410
|
|
20230706,105500,7573774040,19150,19140,19150,19140,452
|
|
20230706,105400,7565122660,19140,19130,19150,19130,617
|
|
20230706,105300,7553312460,19130,19140,19150,19130,1833
|
|
20230706,105200,7518233070,19140,19120,19170,19120,1205
|
|
20230706,105100,7495182120,19120,19100,19120,19100,551
|
|
20230706,105000,7484652040,19110,19100,19110,19100,1181
|
|
20230706,104900,7462091920,19110,19120,19120,19100,2642
|
|
20230706,104800,7411604040,19120,19110,19130,19110,927
|
|
20230706,104700,7393880220,19110,19130,19130,19110,2211
|
|
20230706,104600,7351601870,19130,19120,19130,19120,770
|
|
20230706,104500,7336874650,19120,19130,19140,19110,1193
|
|
20230706,104400,7314062530,19120,19130,19140,19110,3098
|
|
20230706,104300,7254824330,19140,19150,19180,19140,4841
|
|
20230706,104200,7162046290,19150,19140,19170,19140,909
|
|
20230706,104100,7144635300,19150,19170,19170,19140,685
|
|
20230706,104000,7131513440,19170,19170,19180,19170,2107
|
|
20230706,103900,7091116360,19170,19210,19210,19150,1030
|
|
20230706,103800,7071371160,19220,19110,19220,19110,3433
|
|
20230706,103700,7005628870,19110,19090,19110,19090,1458
|
|
20230706,103600,6977784590,19100,19110,19130,19090,1595
|
|
20230706,103500,6947317450,19120,19140,19140,19110,2166
|
|
20230706,103400,6905900390,19140,19130,19150,19120,905
|
|
20230706,103300,6888579840,19140,19130,19150,19130,937
|
|
20230706,103200,6870650450,19140,19220,19230,19140,804
|
|
20230706,103100,6855243210,19140,19130,19200,19120,4722
|
|
20230706,103000,6764692670,19130,19150,19150,19120,1459
|
|
20230706,102900,6736779950,19150,19180,19180,19140,1363
|
|
20230706,102800,6710663320,19180,19200,19200,19180,2591
|
|
20230706,102700,6660934150,19200,19260,19260,19200,449
|
|
20230706,102600,6652311990,19270,19070,19270,19050,8843
|
|
20230706,102500,6483058710,19050,19080,19080,19040,6792
|
|
20230706,102400,6353569390,19080,19140,19140,19070,5521
|
|
20230706,102300,6248152440,19140,19190,19200,19140,1822
|
|
20230706,102200,6213245710,19190,19300,19300,19190,1507
|
|
20230706,102100,6184214320,19270,19280,19320,19270,4685
|
|
20230706,102000,6093714600,19270,19340,19340,19270,854
|
|
20230706,101900,6077227720,19330,19290,19330,19230,1501
|
|
20230706,101800,6048251950,19290,19270,19290,19200,3110
|
|
20230706,101700,5988403670,19270,19250,19270,19230,2215
|
|
20230706,101600,5945755330,19250,19160,19250,19160,1258
|
|
20230706,101500,5921569780,19200,19160,19200,19140,2169
|
|
20230706,101400,5880018640,19170,19140,19180,19110,1896
|
|
20230706,101300,5843740530,19120,19200,19200,19120,1373
|
|
20230706,101200,5817429980,19160,19210,19210,19160,1799
|
|
20230706,101100,5782947200,19210,19260,19270,19110,13840
|
|
20230706,101000,5517768560,19260,19200,19290,19150,11292
|
|
20230706,100900,5300411800,19190,19170,19220,19140,5795
|
|
20230706,100800,5189386870,19170,19180,19260,19160,9774
|
|
20230706,100700,5001529430,19190,19290,19300,19180,7807
|
|
20230706,100600,4851366910,19290,19320,19320,19290,6522
|
|
20230706,100500,4725493800,19310,19330,19330,19310,2057
|
|
20230706,100400,4685772550,19310,19350,19360,19310,4111
|
|
20230706,100300,4606344300,19360,19370,19380,19320,1489
|
|
20230706,100200,4577559260,19370,19340,19370,19320,6972
|
|
20230706,100100,4442772590,19340,19380,19380,19330,6954
|
|
20230706,100000,4308188190,19390,19390,19400,19370,2888
|
|
20230706,095900,4252221650,19390,19400,19410,19390,1974
|
|
20230706,095800,4213933410,19400,19420,19420,19400,2005
|
|
20230706,095700,4175028840,19420,19400,19420,19390,1037
|
|
20230706,095600,4154902270,19400,19390,19400,19380,1672
|
|
20230706,095500,4122482930,19390,19500,19510,19390,5684
|
|
20230706,095400,4012015490,19500,19490,19530,19490,640
|
|
20230706,095300,3999540060,19490,19520,19540,19490,3018
|
|
20230706,095200,3940653750,19520,19660,19660,19520,1547
|
|
20230706,095100,3910378750,19660,19650,19680,19610,678
|
|
20230706,095000,3897069450,19690,19750,19750,19650,2421
|
|
20230706,094900,3849390310,19750,19730,19750,19720,1037
|
|
20230706,094800,3828931410,19730,19710,19740,19710,728
|
|
20230706,094700,3814572130,19710,19660,19720,19660,4151
|
|
20230706,094600,3732842030,19660,19560,19670,19560,2059
|
|
20230706,094500,3692483230,19570,19500,19570,19500,932
|
|
20230706,094400,3674267560,19490,19490,19540,19490,3209
|
|
20230706,094300,3611686710,19480,19500,19500,19480,781
|
|
20230706,094200,3596470960,19500,19610,19610,19490,2227
|
|
20230706,094100,3553041800,19610,19630,19630,19490,3874
|
|
20230706,094000,3477348470,19630,19530,19650,19440,3682
|
|
20230706,093900,3405606150,19520,19530,19550,19430,5672
|
|
20230706,093800,3295176300,19550,19560,19590,19490,1400
|
|
20230706,093700,3267815840,19570,19440,19610,19400,1393
|
|
20230706,093600,3240657020,19390,19450,19460,19350,2677
|
|
20230706,093500,3188745950,19460,19380,19460,19320,21348
|
|
20230706,093400,2774907700,19370,19430,19450,19370,5861
|
|
20230706,093300,2661165770,19430,19490,19500,19430,3359
|
|
20230706,093200,2595824690,19500,19600,19600,19460,12435
|
|
20230706,093100,2352923280,19600,19660,19670,19600,4762
|
|
20230706,093000,2259461920,19660,19650,19660,19650,1321
|
|
20230706,092900,2233496960,19660,19700,19700,19650,5822
|
|
20230706,092800,2118954610,19710,19720,19720,19700,2333
|
|
20230706,092700,2072967790,19730,19800,19800,19730,3492
|
|
20230706,092600,2003965590,19790,19830,19830,19790,1231
|
|
20230706,092500,1979574840,19830,19920,19940,19830,3987
|
|
20230706,092400,1900348490,19970,20050,20050,19910,2272
|
|
20230706,092300,1854923870,20050,20050,20150,20050,4644
|
|
20230706,092200,1761659420,20100,19950,20100,19950,4396
|
|
20230706,092100,1673529100,19940,19890,19950,19870,1220
|
|
20230706,092000,1649227780,19890,19810,19890,19790,1291
|
|
20230706,091900,1623630540,19810,19830,19840,19810,1268
|
|
20230706,091800,1598494660,19830,19860,19860,19790,572
|
|
20230706,091700,1587149300,19790,19890,19890,19790,529
|
|
20230706,091600,1576633620,19880,19850,19880,19750,2015
|
|
20230706,091500,1536757750,19760,19880,19880,19750,2059
|
|
20230706,091400,1496035580,19890,19870,19890,19760,1539
|
|
20230706,091300,1465562100,19800,19850,19890,19800,4345
|
|
20230706,091200,1379364180,19850,19870,19950,19830,3278
|
|
20230706,091100,1314184350,19950,20000,20050,19850,7464
|
|
20230706,091000,1165294330,20050,19990,20050,19950,3048
|
|
20230706,090900,1104295140,20000,19910,20000,19910,2245
|
|
20230706,090800,1059499910,19910,19950,20050,19910,2075
|
|
20230706,090700,1018092200,20050,19940,20050,19940,8147
|
|
20230706,090600,855254250,19960,19920,19960,19920,3123
|
|
20230706,090500,793006290,19920,19700,19920,19680,2675
|
|
20230706,090400,740104480,19700,19850,19850,19690,3328
|
|
20230706,090300,674456190,19850,19950,19980,19800,4715
|
|
20230706,090200,580609610,19950,19720,19950,19720,5258
|
|
20230706,090100,476259980,19740,19720,19900,19670,14610
|
|
20230706,090000,188144700,19700,19720,19900,19700,9470
|