600 lines
33 KiB
CSV
600 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,185700,69728776860,10690,10690,10690,10690,76866
|
|
20230705,185600,69728776860,10690,10690,10690,10690,0
|
|
20230705,185500,69728776860,10690,10690,10690,10690,0
|
|
20230705,185400,69728776860,10690,10690,10690,10690,0
|
|
20230705,185300,69728776860,10690,10690,10690,10690,0
|
|
20230705,185200,69728776860,10690,10690,10690,10690,0
|
|
20230705,185100,69728776860,10690,10690,10690,10690,0
|
|
20230705,185000,69728776860,10690,10690,10690,10690,0
|
|
20230705,184900,69728776860,10690,10690,10690,10690,0
|
|
20230705,184800,69728776860,10690,10690,10690,10690,0
|
|
20230705,184700,69728776860,10690,10690,10690,10690,0
|
|
20230705,184600,69728776860,10690,10690,10690,10690,0
|
|
20230705,184500,69728776860,10690,10690,10690,10690,0
|
|
20230705,184400,69728776860,10690,10690,10690,10690,0
|
|
20230705,184300,69728776860,10690,10690,10690,10690,0
|
|
20230705,184200,69728776860,10690,10690,10690,10690,0
|
|
20230705,184100,69728776860,10690,10690,10690,10690,0
|
|
20230705,184000,69728776860,10690,10690,10690,10690,0
|
|
20230705,183900,69728776860,10690,10690,10690,10690,0
|
|
20230705,183800,69728776860,10690,10690,10690,10690,0
|
|
20230705,183700,69728776860,10690,10690,10690,10690,0
|
|
20230705,183600,69728776860,10690,10690,10690,10690,0
|
|
20230705,183500,69728776860,10690,10690,10690,10690,0
|
|
20230705,183400,69728776860,10690,10690,10690,10690,0
|
|
20230705,183300,69728776860,10690,10690,10690,10690,0
|
|
20230705,183200,69728776860,10690,10690,10690,10690,0
|
|
20230705,183100,69728776860,10690,10690,10690,10690,0
|
|
20230705,183000,69728776860,10690,10690,10690,10690,0
|
|
20230705,182900,69728776860,10690,10690,10690,10690,0
|
|
20230705,182800,69728776860,10690,10690,10690,10690,0
|
|
20230705,182700,69728776860,10690,10690,10690,10690,76866
|
|
20230705,182600,69728776860,10690,10690,10690,10690,0
|
|
20230705,182500,69728776860,10690,10690,10690,10690,0
|
|
20230705,182400,69728776860,10690,10690,10690,10690,0
|
|
20230705,182300,69728776860,10690,10690,10690,10690,0
|
|
20230705,182200,69728776860,10690,10690,10690,10690,0
|
|
20230705,182100,69728776860,10690,10690,10690,10690,0
|
|
20230705,182000,69728776860,10690,10690,10690,10690,0
|
|
20230705,181900,69728776860,10690,10690,10690,10690,0
|
|
20230705,181800,69728776860,10690,10690,10690,10690,0
|
|
20230705,181700,69728776860,10690,10690,10690,10690,0
|
|
20230705,181600,69728776860,10690,10690,10690,10690,0
|
|
20230705,181500,69728776860,10690,10690,10690,10690,0
|
|
20230705,181400,69728776860,10690,10690,10690,10690,0
|
|
20230705,181300,69728776860,10690,10690,10690,10690,0
|
|
20230705,181200,69728776860,10690,10690,10690,10690,0
|
|
20230705,181100,69728776860,10690,10690,10690,10690,0
|
|
20230705,181000,69728776860,10690,10690,10690,10690,0
|
|
20230705,180900,69728776860,10690,10690,10690,10690,0
|
|
20230705,180800,69728776860,10690,10690,10690,10690,0
|
|
20230705,180700,69728776860,10690,10690,10690,10690,0
|
|
20230705,180600,69728776860,10690,10690,10690,10690,0
|
|
20230705,180500,69728776860,10690,10690,10690,10690,0
|
|
20230705,180400,69728776860,10690,10690,10690,10690,0
|
|
20230705,180300,69728776860,10690,10690,10690,10690,0
|
|
20230705,180200,69728776860,10690,10690,10690,10690,0
|
|
20230705,180100,69728776860,10690,10690,10690,10690,0
|
|
20230705,180000,69728776860,10690,10690,10690,10690,0
|
|
20230705,175900,69728776860,10690,10690,10690,10690,0
|
|
20230705,175800,69728776860,10690,10690,10690,10690,0
|
|
20230705,175700,69728776860,10690,10690,10690,10690,76866
|
|
20230705,175600,69728776860,10690,10690,10690,10690,0
|
|
20230705,175500,69728776860,10690,10690,10690,10690,0
|
|
20230705,175400,69728776860,10690,10690,10690,10690,0
|
|
20230705,175300,69728776860,10690,10690,10690,10690,0
|
|
20230705,175200,69728776860,10690,10690,10690,10690,0
|
|
20230705,175100,69728776860,10690,10690,10690,10690,0
|
|
20230705,175000,69728776860,10690,10690,10690,10690,0
|
|
20230705,174900,69728776860,10690,10690,10690,10690,0
|
|
20230705,174800,69728776860,10690,10690,10690,10690,0
|
|
20230705,174700,69728776860,10690,10690,10690,10690,0
|
|
20230705,174600,69728776860,10690,10690,10690,10690,0
|
|
20230705,174500,69728776860,10690,10690,10690,10690,0
|
|
20230705,174400,69728776860,10690,10690,10690,10690,0
|
|
20230705,174300,69728776860,10690,10690,10690,10690,0
|
|
20230705,174200,69728776860,10690,10690,10690,10690,0
|
|
20230705,174100,69728776860,10690,10690,10690,10690,0
|
|
20230705,174000,69728776860,10690,10690,10690,10690,0
|
|
20230705,173900,69728776860,10690,10690,10690,10690,0
|
|
20230705,173800,69728776860,10690,10690,10690,10690,0
|
|
20230705,173700,69728776860,10690,10690,10690,10690,0
|
|
20230705,173600,69728776860,10690,10690,10690,10690,0
|
|
20230705,173500,69728776860,10690,10690,10690,10690,0
|
|
20230705,173400,69728776860,10690,10690,10690,10690,0
|
|
20230705,173300,69728776860,10690,10690,10690,10690,0
|
|
20230705,173200,69728776860,10690,10690,10690,10690,0
|
|
20230705,173100,69728776860,10690,10690,10690,10690,0
|
|
20230705,173000,69728776860,10690,10690,10690,10690,0
|
|
20230705,172900,69728776860,10690,10690,10690,10690,0
|
|
20230705,172800,69728776860,10690,10690,10690,10690,0
|
|
20230705,172700,69728776860,10690,10690,10690,10690,76866
|
|
20230705,172600,69728776860,10690,10690,10690,10690,0
|
|
20230705,172500,69728776860,10690,10690,10690,10690,0
|
|
20230705,172400,69728776860,10690,10690,10690,10690,0
|
|
20230705,172300,69728776860,10690,10690,10690,10690,0
|
|
20230705,172200,69728776860,10690,10690,10690,10690,0
|
|
20230705,172100,69728776860,10690,10690,10690,10690,0
|
|
20230705,172000,69728776860,10690,10690,10690,10690,0
|
|
20230705,171900,69728776860,10690,10690,10690,10690,0
|
|
20230705,171800,69728776860,10690,10690,10690,10690,0
|
|
20230705,171700,69728776860,10690,10690,10690,10690,0
|
|
20230705,171600,69728776860,10690,10690,10690,10690,0
|
|
20230705,171500,69728776860,10690,10690,10690,10690,0
|
|
20230705,171400,69728776860,10690,10690,10690,10690,0
|
|
20230705,171300,69728776860,10690,10690,10690,10690,0
|
|
20230705,171200,69728776860,10690,10690,10690,10690,0
|
|
20230705,171100,69728776860,10690,10690,10690,10690,0
|
|
20230705,171000,69728776860,10690,10690,10690,10690,0
|
|
20230705,170900,69728776860,10690,10690,10690,10690,0
|
|
20230705,170800,69728776860,10690,10690,10690,10690,0
|
|
20230705,170700,69728776860,10690,10690,10690,10690,0
|
|
20230705,170600,69728776860,10690,10690,10690,10690,0
|
|
20230705,170500,69728776860,10690,10690,10690,10690,0
|
|
20230705,170400,69728776860,10690,10690,10690,10690,0
|
|
20230705,170300,69728776860,10690,10690,10690,10690,0
|
|
20230705,170200,69728776860,10690,10690,10690,10690,0
|
|
20230705,170100,69728776860,10690,10690,10690,10690,0
|
|
20230705,170000,69728776860,10690,10690,10690,10690,0
|
|
20230705,165900,69728776860,10690,10690,10690,10690,0
|
|
20230705,165800,69728776860,10690,10690,10690,10690,0
|
|
20230705,165700,69728776860,10690,10690,10690,10690,76866
|
|
20230705,165600,69728776860,10690,10690,10690,10690,0
|
|
20230705,165500,69728776860,10690,10690,10690,10690,0
|
|
20230705,165400,69728776860,10690,10690,10690,10690,0
|
|
20230705,165300,69728776860,10690,10690,10690,10690,0
|
|
20230705,165200,69728776860,10690,10690,10690,10690,0
|
|
20230705,165100,69728776860,10690,10690,10690,10690,0
|
|
20230705,165000,69728776860,10690,10690,10690,10690,0
|
|
20230705,164900,69728776860,10690,10690,10690,10690,0
|
|
20230705,164800,69728776860,10690,10690,10690,10690,0
|
|
20230705,164700,69728776860,10690,10690,10690,10690,0
|
|
20230705,164600,69728776860,10690,10690,10690,10690,0
|
|
20230705,164500,69728776860,10690,10690,10690,10690,0
|
|
20230705,164400,69728776860,10690,10690,10690,10690,0
|
|
20230705,164300,69728776860,10690,10690,10690,10690,0
|
|
20230705,164200,69728776860,10690,10690,10690,10690,0
|
|
20230705,164100,69728776860,10690,10690,10690,10690,0
|
|
20230705,164000,69728776860,10690,10690,10690,10690,0
|
|
20230705,163900,69728776860,10690,10690,10690,10690,0
|
|
20230705,163800,69728776860,10690,10690,10690,10690,0
|
|
20230705,163700,69728776860,10690,10690,10690,10690,0
|
|
20230705,163600,69728776860,10690,10690,10690,10690,0
|
|
20230705,163500,69728776860,10690,10690,10690,10690,0
|
|
20230705,163400,69728776860,10690,10690,10690,10690,0
|
|
20230705,163300,69728776860,10690,10690,10690,10690,0
|
|
20230705,163200,69728776860,10690,10690,10690,10690,0
|
|
20230705,163100,69728776860,10690,10690,10690,10690,0
|
|
20230705,163000,69728776860,10690,10690,10690,10690,0
|
|
20230705,162900,69728776860,10690,10690,10690,10690,0
|
|
20230705,162800,69728776860,10690,10690,10690,10690,0
|
|
20230705,162700,69728776860,10690,10690,10690,10690,76866
|
|
20230705,162600,69728776860,10690,10690,10690,10690,0
|
|
20230705,162500,69728776860,10690,10690,10690,10690,0
|
|
20230705,162400,69728776860,10690,10690,10690,10690,0
|
|
20230705,162300,69728776860,10690,10690,10690,10690,0
|
|
20230705,162200,69728776860,10690,10690,10690,10690,0
|
|
20230705,162100,69728776860,10690,10690,10690,10690,0
|
|
20230705,162000,69728776860,10690,10690,10690,10690,0
|
|
20230705,161900,69728776860,10690,10690,10690,10690,0
|
|
20230705,161800,69728776860,10690,10690,10690,10690,0
|
|
20230705,161700,69728776860,10690,10690,10690,10690,0
|
|
20230705,161600,69728776860,10690,10690,10690,10690,0
|
|
20230705,161500,69728776860,10690,10690,10690,10690,0
|
|
20230705,161400,69728776860,10690,10690,10690,10690,0
|
|
20230705,161300,69728776860,10690,10690,10690,10690,0
|
|
20230705,161200,69728776860,10690,10690,10690,10690,0
|
|
20230705,161100,69728776860,10690,10690,10690,10690,0
|
|
20230705,161000,69728776860,10690,10690,10690,10690,0
|
|
20230705,160900,69728776860,10690,10690,10690,10690,0
|
|
20230705,160800,69728776860,10690,10690,10690,10690,0
|
|
20230705,160700,69728776860,10690,10690,10690,10690,0
|
|
20230705,160600,69728776860,10690,10690,10690,10690,0
|
|
20230705,160500,69728776860,10690,10690,10690,10690,0
|
|
20230705,160400,69728776860,10690,10690,10690,10690,0
|
|
20230705,160300,69728776860,10690,10690,10690,10690,0
|
|
20230705,160200,69728776860,10690,10690,10690,10690,0
|
|
20230705,160100,69728776860,10690,10690,10690,10690,0
|
|
20230705,160000,69728776860,10690,10690,10690,10690,0
|
|
20230705,155900,69728776860,10690,10690,10690,10690,0
|
|
20230705,155800,69728776860,10690,10690,10690,10690,0
|
|
20230705,155700,69728776860,10690,10690,10690,10690,76866
|
|
20230705,155600,69728776860,10690,10690,10690,10690,0
|
|
20230705,155500,69728776860,10690,10690,10690,10690,0
|
|
20230705,155400,69728776860,10690,10690,10690,10690,0
|
|
20230705,155300,69728776860,10690,10690,10690,10690,0
|
|
20230705,155200,69728776860,10690,10690,10690,10690,0
|
|
20230705,155100,69728776860,10690,10690,10690,10690,0
|
|
20230705,155000,69728776860,10690,10690,10690,10690,0
|
|
20230705,154900,69728776860,10690,10690,10690,10690,0
|
|
20230705,154800,69728776860,10690,10690,10690,10690,0
|
|
20230705,154700,69728776860,10690,10690,10690,10690,0
|
|
20230705,154600,69728776860,10690,10690,10690,10690,0
|
|
20230705,154500,69728776860,10690,10690,10690,10690,0
|
|
20230705,154400,69728776860,10690,10690,10690,10690,0
|
|
20230705,154300,69728776860,10690,10690,10690,10690,0
|
|
20230705,154200,69728776860,10690,10690,10690,10690,0
|
|
20230705,154100,69728776860,10690,10690,10690,10690,0
|
|
20230705,154000,69728776860,10690,10690,10690,10690,0
|
|
20230705,153900,69728776860,10690,10690,10690,10690,0
|
|
20230705,153800,69728776860,10690,10690,10690,10690,0
|
|
20230705,153700,69728776860,10690,10690,10690,10690,0
|
|
20230705,153600,69728776860,10690,10690,10690,10690,0
|
|
20230705,153500,69728776860,10690,10690,10690,10690,0
|
|
20230705,153400,69728776860,10690,10690,10690,10690,0
|
|
20230705,153300,69728776860,10690,10690,10690,10690,0
|
|
20230705,153200,69728776860,10690,10690,10690,10690,0
|
|
20230705,153100,69728776860,10690,10690,10690,10690,0
|
|
20230705,153000,69728776860,10690,10690,10690,10690,76866
|
|
20230705,152900,68907079320,10710,10710,10710,10710,0
|
|
20230705,152800,68907079320,10710,10710,10710,10710,0
|
|
20230705,152700,68907079320,10710,10710,10710,10710,0
|
|
20230705,152600,68907079320,10710,10710,10710,10710,0
|
|
20230705,152500,68907079320,10710,10710,10710,10710,0
|
|
20230705,152400,68907079320,10710,10710,10710,10710,0
|
|
20230705,152300,68907079320,10710,10710,10710,10710,0
|
|
20230705,152200,68907079320,10710,10710,10710,10710,0
|
|
20230705,152100,68907079320,10710,10710,10710,10710,0
|
|
20230705,152000,68907079320,10710,10710,10710,10710,0
|
|
20230705,151900,68907079320,10710,10680,10710,10670,28510
|
|
20230705,151800,68602367330,10680,10720,10720,10670,27904
|
|
20230705,151700,68304053740,10710,10710,10720,10700,21065
|
|
20230705,151600,68078361280,10710,10720,10730,10700,22316
|
|
20230705,151500,67839182980,10700,10760,10760,10700,75540
|
|
20230705,151400,67028436600,10760,10750,10760,10740,53393
|
|
20230705,151300,66454460940,10750,10730,10750,10730,41880
|
|
20230705,151200,66004587810,10740,10730,10740,10720,29992
|
|
20230705,151100,65682668220,10730,10720,10730,10710,32099
|
|
20230705,151000,65338347900,10720,10710,10720,10710,26308
|
|
20230705,150900,65056402400,10720,10710,10720,10700,21697
|
|
20230705,150800,64823993430,10710,10700,10710,10690,49086
|
|
20230705,150700,64298674410,10690,10700,10700,10690,10983
|
|
20230705,150600,64181217010,10690,10690,10700,10690,16050
|
|
20230705,150500,64009547130,10700,10690,10700,10680,25553
|
|
20230705,150400,63736225420,10700,10690,10700,10680,18141
|
|
20230705,150300,63542311420,10680,10680,10690,10660,15191
|
|
20230705,150200,63380046170,10680,10680,10690,10670,19538
|
|
20230705,150100,63171340940,10690,10680,10690,10670,26909
|
|
20230705,150000,62883850440,10670,10690,10700,10660,26841
|
|
20230705,145900,62597111770,10690,10670,10690,10670,37944
|
|
20230705,145800,62191747280,10670,10640,10670,10630,123093
|
|
20230705,145700,60881138010,10630,10630,10640,10610,18936
|
|
20230705,145600,60679803940,10630,10630,10630,10610,9758
|
|
20230705,145500,60576104860,10630,10630,10630,10610,10750
|
|
20230705,145400,60461906500,10620,10630,10630,10610,7621
|
|
20230705,145300,60380959820,10620,10630,10630,10620,7965
|
|
20230705,145200,60296325840,10630,10630,10630,10620,7474
|
|
20230705,145100,60216903110,10630,10630,10640,10630,13762
|
|
20230705,145000,60070530100,10630,10630,10640,10620,5636
|
|
20230705,144900,60010603630,10620,10630,10640,10620,8925
|
|
20230705,144800,59915714280,10630,10630,10630,10620,10915
|
|
20230705,144700,59799734480,10620,10640,10640,10620,7727
|
|
20230705,144600,59717578830,10630,10630,10640,10620,6337
|
|
20230705,144500,59650187550,10640,10630,10640,10620,17481
|
|
20230705,144400,59464297470,10640,10630,10640,10630,6039
|
|
20230705,144300,59400060850,10630,10630,10640,10620,13752
|
|
20230705,144200,59253839400,10630,10640,10640,10620,15571
|
|
20230705,144100,59088341360,10640,10640,10640,10620,11350
|
|
20230705,144000,58967653380,10630,10630,10640,10630,25224
|
|
20230705,143900,58699367420,10630,10640,10640,10630,15901
|
|
20230705,143800,58530245280,10630,10600,10630,10590,89672
|
|
20230705,143700,57578496830,10600,10590,10600,10580,24600
|
|
20230705,143600,57317890390,10580,10590,10600,10580,10477
|
|
20230705,143500,57206937460,10580,10590,10600,10580,11268
|
|
20230705,143400,57087618750,10590,10590,10590,10580,7374
|
|
20230705,143300,57009533650,10590,10580,10590,10580,8289
|
|
20230705,143200,56921772380,10580,10580,10590,10570,7370
|
|
20230705,143100,56843763440,10580,10580,10590,10560,6435
|
|
20230705,143000,56775703300,10580,10590,10600,10580,28978
|
|
20230705,142900,56468838330,10590,10590,10590,10570,10896
|
|
20230705,142800,56353495510,10580,10580,10590,10570,18661
|
|
20230705,142700,56156064230,10580,10570,10580,10550,9866
|
|
20230705,142600,56051792930,10570,10550,10570,10540,16104
|
|
20230705,142500,55881825670,10540,10540,10550,10530,4224
|
|
20230705,142400,55837308690,10540,10540,10540,10530,7187
|
|
20230705,142300,55761572560,10540,10540,10540,10530,1813
|
|
20230705,142200,55742465930,10530,10530,10540,10520,5979
|
|
20230705,142100,55679506650,10530,10500,10530,10500,6237
|
|
20230705,142000,55613940730,10500,10500,10510,10480,3181
|
|
20230705,141900,55580552870,10500,10500,10500,10480,2299
|
|
20230705,141800,55556429200,10500,10500,10510,10490,6021
|
|
20230705,141700,55493227340,10500,10510,10510,10480,7640
|
|
20230705,141600,55413085670,10510,10500,10520,10500,4826
|
|
20230705,141500,55362378470,10490,10500,10500,10480,2097
|
|
20230705,141400,55340364180,10500,10510,10510,10480,4843
|
|
20230705,141300,55289542780,10510,10520,10520,10500,2632
|
|
20230705,141200,55261886510,10520,10510,10520,10510,4213
|
|
20230705,141100,55217588070,10500,10470,10510,10470,7233
|
|
20230705,141000,55141689580,10480,10490,10490,10470,4945
|
|
20230705,140900,55089872950,10490,10510,10510,10480,17892
|
|
20230705,140800,54902044170,10500,10520,10520,10500,3422
|
|
20230705,140700,54866065960,10510,10520,10520,10510,5560
|
|
20230705,140600,54807622100,10510,10530,10530,10510,10492
|
|
20230705,140500,54697333310,10520,10520,10530,10510,5284
|
|
20230705,140400,54641745740,10520,10520,10520,10510,3139
|
|
20230705,140300,54608735680,10520,10510,10520,10510,3043
|
|
20230705,140200,54576736190,10510,10520,10530,10510,9778
|
|
20230705,140100,54473872080,10510,10520,10520,10510,3403
|
|
20230705,140000,54438089130,10510,10520,10520,10510,1846
|
|
20230705,135900,54418670440,10510,10520,10520,10510,4249
|
|
20230705,135800,54373998050,10510,10530,10530,10510,1481
|
|
20230705,135700,54358423430,10530,10530,10530,10510,3655
|
|
20230705,135600,54319991890,10520,10520,10530,10500,3117
|
|
20230705,135500,54287203210,10510,10510,10510,10500,2667
|
|
20230705,135400,54259174010,10510,10530,10530,10500,6173
|
|
20230705,135300,54194296160,10520,10530,10530,10520,1440
|
|
20230705,135200,54179139900,10520,10530,10530,10520,2881
|
|
20230705,135100,54148826850,10520,10540,10550,10520,10269
|
|
20230705,135000,54040659920,10550,10540,10550,10540,7543
|
|
20230705,134900,53961143870,10550,10540,10550,10540,4104
|
|
20230705,134800,53917860620,10540,10540,10540,10530,6715
|
|
20230705,134700,53847094830,10530,10540,10540,10530,1824
|
|
20230705,134600,53827882140,10540,10530,10540,10530,1873
|
|
20230705,134500,53808142370,10530,10530,10540,10530,3743
|
|
20230705,134400,53768724710,10530,10540,10540,10530,3677
|
|
20230705,134300,53729996380,10530,10540,10550,10530,2642
|
|
20230705,134200,53702140990,10540,10550,10550,10540,1742
|
|
20230705,134100,53683775680,10540,10540,10550,10540,3946
|
|
20230705,134000,53642176710,10550,10540,10550,10540,5015
|
|
20230705,133900,53589284110,10530,10550,10550,10530,3300
|
|
20230705,133800,53554493540,10550,10550,10550,10540,1608
|
|
20230705,133700,53537536700,10550,10520,10550,10520,8279
|
|
20230705,133600,53450347380,10530,10540,10540,10520,11685
|
|
20230705,133500,53327307830,10540,10530,10540,10530,1579
|
|
20230705,133400,53310666390,10530,10550,10550,10530,5615
|
|
20230705,133300,53251507750,10550,10550,10550,10540,3731
|
|
20230705,133200,53212151680,10550,10550,10560,10540,9023
|
|
20230705,133100,53116964820,10550,10540,10550,10530,3549
|
|
20230705,133000,53079557530,10540,10560,10560,10540,3365
|
|
20230705,132900,53044068980,10550,10560,10560,10550,8872
|
|
20230705,132800,52950403470,10560,10570,10570,10550,3387
|
|
20230705,132700,52914631940,10570,10540,10570,10530,29965
|
|
20230705,132600,52598323720,10530,10540,10540,10520,7034
|
|
20230705,132500,52524227060,10540,10540,10550,10530,4442
|
|
20230705,132400,52477401730,10540,10530,10550,10520,10275
|
|
20230705,132300,52369145040,10540,10540,10550,10540,5298
|
|
20230705,132200,52313294110,10540,10520,10550,10520,6269
|
|
20230705,132100,52247227910,10530,10520,10530,10520,4620
|
|
20230705,132000,52198593410,10520,10520,10530,10510,2889
|
|
20230705,131900,52168193580,10530,10500,10530,10490,9965
|
|
20230705,131800,52063458180,10500,10490,10500,10480,2784
|
|
20230705,131700,52034247550,10490,10490,10490,10480,3736
|
|
20230705,131600,51995060180,10490,10480,10490,10480,1484
|
|
20230705,131500,51979500200,10490,10470,10490,10470,3239
|
|
20230705,131400,51945549710,10480,10460,10480,10460,4257
|
|
20230705,131300,51900989320,10480,10480,10490,10460,4461
|
|
20230705,131200,51854285480,10470,10490,10500,10460,10186
|
|
20230705,131100,51747569270,10500,10510,10510,10490,7207
|
|
20230705,131000,51671895950,10520,10520,10520,10510,2117
|
|
20230705,130900,51649640510,10520,10520,10520,10500,4756
|
|
20230705,130800,51599644440,10520,10520,10530,10500,7279
|
|
20230705,130700,51523109370,10520,10520,10530,10500,5174
|
|
20230705,130600,51468684210,10520,10520,10530,10500,3706
|
|
20230705,130500,51429722420,10530,10530,10540,10520,3283
|
|
20230705,130400,51395160570,10540,10510,10540,10510,2632
|
|
20230705,130300,51367456190,10520,10510,10520,10500,1456
|
|
20230705,130200,51352155760,10500,10490,10500,10490,2167
|
|
20230705,130100,51329405070,10500,10480,10500,10460,5297
|
|
20230705,130000,51273876140,10480,10530,10540,10480,7587
|
|
20230705,125900,51194182730,10540,10530,10540,10520,5470
|
|
20230705,125800,51136568060,10540,10560,10570,10410,63150
|
|
20230705,125700,50474464470,10560,10550,10570,10550,10794
|
|
20230705,125600,50360512050,10550,10550,10560,10540,7597
|
|
20230705,125500,50280362000,10540,10550,10560,10540,8918
|
|
20230705,125400,50186278420,10550,10550,10560,10540,10428
|
|
20230705,125300,50076254410,10550,10510,10560,10500,74709
|
|
20230705,125200,49289486890,10510,10510,10510,10500,4940
|
|
20230705,125100,49237601870,10510,10510,10510,10500,4873
|
|
20230705,125000,49186426290,10510,10520,10520,10490,26168
|
|
20230705,124900,48911581490,10520,10510,10520,10510,2247
|
|
20230705,124800,48887946660,10520,10510,10520,10500,11053
|
|
20230705,124700,48771781680,10510,10490,10510,10490,23374
|
|
20230705,124600,48526357650,10500,10480,10500,10480,10441
|
|
20230705,124500,48416819330,10490,10490,10490,10480,5036
|
|
20230705,124400,48364024870,10490,10470,10490,10460,8092
|
|
20230705,124300,48279225140,10470,10470,10470,10460,2039
|
|
20230705,124200,48257877040,10470,10460,10470,10450,7381
|
|
20230705,124100,48180671040,10460,10450,10460,10440,3403
|
|
20230705,124000,48145107670,10450,10450,10460,10440,3081
|
|
20230705,123900,48112915760,10450,10440,10450,10440,3543
|
|
20230705,123800,48075920100,10450,10450,10450,10440,1163
|
|
20230705,123700,48063772000,10450,10440,10460,10440,2912
|
|
20230705,123600,48033352200,10440,10450,10460,10440,17573
|
|
20230705,123500,47849713580,10460,10460,10470,10450,7231
|
|
20230705,123400,47774088030,10460,10460,10460,10450,3476
|
|
20230705,123300,47737749080,10460,10450,10460,10440,5916
|
|
20230705,123200,47675910840,10450,10430,10450,10430,8336
|
|
20230705,123100,47588898160,10440,10440,10440,10430,3407
|
|
20230705,123000,47553331720,10440,10440,10440,10430,1118
|
|
20230705,122900,47541665220,10440,10440,10440,10430,3406
|
|
20230705,122800,47506114270,10450,10440,10450,10440,16834
|
|
20230705,122700,47330357030,10440,10420,10440,10420,8527
|
|
20230705,122600,47241419360,10430,10410,10430,10410,5869
|
|
20230705,122500,47180264860,10420,10420,10420,10410,5422
|
|
20230705,122400,47123767920,10420,10410,10420,10410,1777
|
|
20230705,122300,47105260150,10420,10410,10420,10400,1785
|
|
20230705,122200,47086679050,10410,10410,10410,10400,4459
|
|
20230705,122100,47040261180,10410,10410,10410,10400,1259
|
|
20230705,122000,47027163320,10410,10400,10410,10400,2388
|
|
20230705,121900,47002323330,10410,10400,10410,10400,2629
|
|
20230705,121800,46974973830,10400,10420,10420,10400,849
|
|
20230705,121700,46966134570,10420,10410,10420,10400,1389
|
|
20230705,121600,46951675280,10410,10400,10410,10390,1005
|
|
20230705,121500,46941223510,10400,10390,10400,10390,9048
|
|
20230705,121400,46847189050,10400,10400,10410,10390,3240
|
|
20230705,121300,46813490060,10400,10430,10430,10400,3119
|
|
20230705,121200,46781020390,10430,10420,10430,10410,3871
|
|
20230705,121100,46740681910,10420,10410,10420,10410,3426
|
|
20230705,121000,46705006250,10410,10400,10410,10400,1926
|
|
20230705,120900,46684975300,10400,10420,10420,10400,1705
|
|
20230705,120800,46667236850,10420,10410,10420,10410,4009
|
|
20230705,120700,46625492780,10420,10410,10420,10410,7693
|
|
20230705,120600,46545396110,10410,10390,10410,10390,7707
|
|
20230705,120500,46465221450,10390,10370,10400,10370,8080
|
|
20230705,120400,46381323710,10370,10380,10380,10370,1215
|
|
20230705,120300,46368722730,10370,10370,10370,10360,3962
|
|
20230705,120200,46327640240,10370,10370,10370,10360,1571
|
|
20230705,120100,46311360400,10370,10380,10380,10360,1679
|
|
20230705,120000,46293949500,10370,10380,10380,10370,2287
|
|
20230705,115900,46270230920,10380,10370,10380,10360,5302
|
|
20230705,115800,46215253120,10370,10370,10370,10360,368
|
|
20230705,115700,46211438530,10370,10380,10380,10360,6342
|
|
20230705,115600,46145688980,10390,10370,10390,10360,4946
|
|
20230705,115500,46094378510,10370,10370,10380,10370,905
|
|
20230705,115400,46084989160,10380,10380,10380,10370,908
|
|
20230705,115300,46075568570,10370,10370,10380,10370,807
|
|
20230705,115200,46067194400,10380,10380,10380,10370,1183
|
|
20230705,115100,46054919330,10380,10370,10380,10360,2380
|
|
20230705,115000,46030246650,10360,10360,10370,10360,1693
|
|
20230705,114900,46012703930,10360,10360,10360,10350,2528
|
|
20230705,114800,45986518570,10360,10360,10370,10360,842
|
|
20230705,114700,45977793510,10360,10370,10370,10360,1851
|
|
20230705,114600,45958607550,10360,10360,10370,10360,3450
|
|
20230705,114500,45922864640,10370,10360,10370,10360,1687
|
|
20230705,114400,45905384950,10370,10370,10370,10360,2827
|
|
20230705,114300,45876091710,10370,10360,10380,10360,870
|
|
20230705,114200,45867069110,10360,10370,10380,10350,6837
|
|
20230705,114100,45796201610,10360,10370,10370,10360,3914
|
|
20230705,114000,45755628210,10370,10370,10380,10360,1988
|
|
20230705,113900,45735012580,10370,10380,10390,10370,5681
|
|
20230705,113800,45676064220,10390,10390,10390,10380,2706
|
|
20230705,113700,45647956610,10390,10400,10410,10360,14746
|
|
20230705,113600,45494889230,10400,10410,10410,10390,2843
|
|
20230705,113500,45465315930,10410,10400,10420,10400,3998
|
|
20230705,113400,45423706420,10400,10390,10400,10390,3635
|
|
20230705,113300,45385904700,10400,10350,10400,10350,5399
|
|
20230705,113200,45329917990,10350,10370,10380,10340,24170
|
|
20230705,113100,45079753170,10370,10380,10380,10370,6808
|
|
20230705,113000,45009141200,10380,10380,10390,10370,8176
|
|
20230705,112900,44924275720,10380,10390,10390,10370,9677
|
|
20230705,112800,44823822560,10390,10390,10390,10380,2293
|
|
20230705,112700,44800010180,10390,10390,10400,10380,7993
|
|
20230705,112600,44716952820,10390,10390,10390,10380,3471
|
|
20230705,112500,44680889210,10390,10400,10400,10390,5122
|
|
20230705,112400,44627665530,10400,10410,10410,10400,7850
|
|
20230705,112300,44546022570,10410,10410,10420,10400,2288
|
|
20230705,112200,44522203780,10410,10400,10420,10400,2458
|
|
20230705,112100,44496607270,10400,10430,10430,10400,3365
|
|
20230705,112000,44461587040,10430,10440,10440,10410,5638
|
|
20230705,111900,44402871920,10420,10420,10430,10410,6864
|
|
20230705,111800,44331363190,10420,10430,10430,10420,6958
|
|
20230705,111700,44258833440,10430,10420,10430,10420,4642
|
|
20230705,111600,44210430760,10430,10410,10430,10410,4895
|
|
20230705,111500,44159422070,10410,10400,10420,10400,13178
|
|
20230705,111400,44022232040,10400,10390,10410,10390,9834
|
|
20230705,111300,43919954370,10400,10390,10400,10390,2617
|
|
20230705,111200,43892762680,10380,10390,10390,10380,8494
|
|
20230705,111100,43804529660,10390,10380,10390,10370,8602
|
|
20230705,111000,43715234370,10380,10370,10380,10370,2228
|
|
20230705,110900,43692117920,10380,10370,10380,10360,4263
|
|
20230705,110800,43647935240,10370,10360,10370,10360,4937
|
|
20230705,110700,43596780760,10360,10380,10390,10360,13948
|
|
20230705,110600,43452033090,10380,10390,10400,10380,5908
|
|
20230705,110500,43390657220,10390,10370,10390,10370,8467
|
|
20230705,110400,43302789530,10370,10380,10380,10360,5606
|
|
20230705,110300,43244660830,10380,10370,10380,10360,9236
|
|
20230705,110200,43148932020,10360,10350,10370,10340,8594
|
|
20230705,110100,43059916740,10350,10360,10360,10340,8113
|
|
20230705,110000,42975959890,10360,10330,10360,10330,16079
|
|
20230705,105900,42809730490,10340,10360,10360,10320,42476
|
|
20230705,105800,42370750420,10350,10360,10370,10350,27240
|
|
20230705,105700,42088731460,10370,10380,10380,10360,16865
|
|
20230705,105600,41913920330,10380,10380,10380,10370,9348
|
|
20230705,105500,41816953540,10370,10380,10390,10370,9981
|
|
20230705,105400,41713365990,10370,10370,10380,10370,10392
|
|
20230705,105300,41605559420,10370,10380,10390,10360,12122
|
|
20230705,105200,41479789610,10390,10380,10390,10360,18006
|
|
20230705,105100,41293061380,10370,10410,10420,10360,46877
|
|
20230705,105000,40805963430,10410,10420,10420,10410,2916
|
|
20230705,104900,40775582290,10410,10420,10420,10410,4983
|
|
20230705,104800,40723705530,10420,10420,10430,10410,5040
|
|
20230705,104700,40671209510,10410,10430,10430,10410,11562
|
|
20230705,104600,40550733750,10430,10450,10450,10420,4098
|
|
20230705,104500,40507971280,10450,10440,10450,10430,1850
|
|
20230705,104400,40488653020,10450,10470,10470,10400,26907
|
|
20230705,104300,40207948320,10460,10470,10480,10460,2907
|
|
20230705,104200,40177532340,10470,10480,10480,10470,5291
|
|
20230705,104100,40122126240,10480,10470,10480,10470,6965
|
|
20230705,104000,40049144520,10470,10470,10480,10470,3167
|
|
20230705,103900,40015980130,10470,10480,10480,10460,5756
|
|
20230705,103800,39955697980,10490,10430,10490,10430,22174
|
|
20230705,103700,39723597260,10430,10430,10440,10430,2753
|
|
20230705,103600,39694876850,10440,10450,10450,10430,4553
|
|
20230705,103500,39647354280,10450,10450,10460,10440,5454
|
|
20230705,103400,39590365420,10450,10410,10450,10400,19780
|
|
20230705,103300,39384231420,10420,10420,10430,10410,14271
|
|
20230705,103200,39235536200,10430,10430,10440,10420,7313
|
|
20230705,103100,39159283200,10430,10440,10440,10420,5521
|
|
20230705,103000,39101695720,10430,10440,10440,10430,8877
|
|
20230705,102900,39009063590,10440,10420,10450,10420,10455
|
|
20230705,102800,38900030740,10430,10450,10450,10420,9439
|
|
20230705,102700,38801545410,10450,10450,10450,10440,2407
|
|
20230705,102600,38776394160,10460,10470,10470,10440,7842
|
|
20230705,102500,38694433500,10460,10450,10480,10430,13718
|
|
20230705,102400,38551172270,10450,10480,10480,10440,14533
|
|
20230705,102300,38399133220,10490,10490,10500,10480,9454
|
|
20230705,102200,38300000140,10490,10470,10500,10470,5870
|
|
20230705,102100,38238438360,10470,10450,10470,10440,9537
|
|
20230705,102000,38138680190,10450,10480,10480,10450,11883
|
|
20230705,101900,38014371710,10470,10490,10490,10470,7060
|
|
20230705,101800,37940397940,10490,10500,10500,10480,4767
|
|
20230705,101700,37890407820,10500,10500,10510,10480,10881
|
|
20230705,101600,37776194290,10510,10500,10510,10480,11392
|
|
20230705,101500,37656586750,10500,10450,10500,10440,10052
|
|
20230705,101400,37551494300,10440,10440,10450,10430,11530
|
|
20230705,101300,37431147740,10440,10400,10440,10370,54229
|
|
20230705,101200,36867001290,10410,10490,10500,10400,81250
|
|
20230705,101100,36019080440,10490,10480,10500,10480,10232
|
|
20230705,101000,35911754660,10490,10470,10490,10460,10984
|
|
20230705,100900,35796693810,10460,10480,10490,10450,22469
|
|
20230705,100800,35561544790,10480,10490,10500,10470,15989
|
|
20230705,100700,35393932640,10490,10490,10520,10480,19463
|
|
20230705,100600,35189669220,10490,10570,10570,10470,86605
|
|
20230705,100500,34278974690,10570,10560,10580,10550,17206
|
|
20230705,100400,34097229380,10560,10550,10560,10550,10929
|
|
20230705,100300,33981890680,10550,10550,10560,10550,9903
|
|
20230705,100200,33877370240,10550,10580,10590,10550,24566
|
|
20230705,100100,33617775620,10580,10580,10590,10580,18199
|
|
20230705,100000,33425208060,10580,10600,10610,10580,18401
|
|
20230705,095900,33230244580,10610,10610,10620,10600,11256
|
|
20230705,095800,33110914960,10610,10620,10620,10600,30181
|
|
20230705,095700,32790800680,10620,10620,10630,10610,12534
|
|
20230705,095600,32657756350,10620,10630,10640,10620,16049
|
|
20230705,095500,32487223490,10620,10620,10630,10610,11246
|
|
20230705,095400,32367785820,10620,10610,10630,10600,8457
|
|
20230705,095300,32278016360,10610,10620,10620,10600,29370
|
|
20230705,095200,31966367250,10620,10630,10630,10610,9353
|
|
20230705,095100,31867024030,10620,10650,10660,10610,32546
|
|
20230705,095000,31521029010,10650,10630,10680,10630,21652
|
|
20230705,094900,31290297900,10630,10720,10720,10620,46620
|
|
20230705,094800,30793102160,10710,10680,10720,10670,17030
|
|
20230705,094700,30611084560,10670,10730,10740,10670,56599
|
|
20230705,094600,30004806350,10730,10710,10740,10700,73616
|
|
20230705,094500,29215685340,10710,10700,10720,10700,32860
|
|
20230705,094400,28863662250,10710,10660,10710,10640,83963
|
|
20230705,094300,27966104390,10630,10620,10650,10610,19298
|
|
20230705,094200,27760994060,10610,10630,10630,10610,19116
|
|
20230705,094100,27558104860,10620,10640,10650,10620,19320
|
|
20230705,094000,27352680970,10650,10640,10660,10630,38450
|
|
20230705,093900,26943494320,10630,10650,10660,10620,35902
|
|
20230705,093800,26561531230,10660,10630,10660,10630,23221
|
|
20230705,093700,26314427960,10630,10630,10650,10620,25815
|
|
20230705,093600,26039856630,10620,10590,10620,10570,55919
|
|
20230705,093500,25447661450,10590,10600,10610,10590,25969
|
|
20230705,093400,25172467160,10600,10610,10620,10590,56511
|
|
20230705,093300,24573280890,10610,10630,10650,10610,59352
|
|
20230705,093200,23942516940,10630,10650,10660,10630,21685
|
|
20230705,093100,23711827720,10660,10660,10660,10640,22788
|
|
20230705,093000,23469142940,10660,10650,10660,10630,30252
|
|
20230705,092900,23147049100,10650,10680,10690,10640,42292
|
|
20230705,092800,22696364740,10690,10730,10730,10670,56629
|
|
20230705,092700,22090849680,10730,10700,10750,10690,125071
|
|
20230705,092600,20749249460,10700,10650,10700,10640,113316
|
|
20230705,092500,19539353980,10640,10600,10680,10590,61115
|
|
20230705,092400,18888793380,10590,10650,10660,10590,83897
|
|
20230705,092300,17998573780,10650,10670,10680,10610,78664
|
|
20230705,092200,17161189850,10680,10710,10730,10670,145829
|
|
20230705,092100,15599991860,10700,10700,10720,10650,145512
|
|
20230705,092000,14044013400,10700,10630,10720,10620,186223
|
|
20230705,091900,12053799930,10630,10620,10680,10610,151047
|
|
20230705,091800,10445635760,10620,10500,10640,10480,275323
|
|
20230705,091700,7537628930,10500,10410,10500,10410,83512
|
|
20230705,091600,6662468380,10420,10390,10420,10380,22156
|
|
20230705,091500,6432063580,10360,10380,10390,10350,28666
|
|
20230705,091400,6134809510,10390,10430,10430,10380,33841
|
|
20230705,091300,5782854100,10420,10410,10420,10410,10336
|
|
20230705,091200,5675210370,10420,10470,10470,10410,28624
|
|
20230705,091100,5376464310,10460,10480,10490,10460,57010
|
|
20230705,091000,4778966210,10480,10430,10480,10420,53385
|
|
20230705,090900,4220987920,10430,10400,10430,10390,19803
|
|
20230705,090800,4014839930,10390,10390,10400,10380,20171
|
|
20230705,090700,3805214030,10390,10390,10390,10370,17588
|
|
20230705,090600,3622585500,10400,10420,10440,10400,43875
|
|
20230705,090500,3165266400,10410,10380,10420,10360,33943
|
|
20230705,090400,2812344450,10370,10350,10390,10340,22778
|
|
20230705,090300,2576218950,10350,10290,10350,10290,43824
|
|
20230705,090200,2124713960,10300,10380,10390,10290,73165
|
|
20230705,090100,1368367220,10370,10400,10420,10370,42750
|
|
20230705,090000,924149910,10410,10450,10450,10360,88650
|