643 lines
35 KiB
CSV
643 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,194000,93249278130,15300,15300,15300,15300,46353
|
|
20230705,193900,93249278130,15300,15300,15300,15300,0
|
|
20230705,193800,93249278130,15300,15300,15300,15300,0
|
|
20230705,193700,93249278130,15300,15300,15300,15300,0
|
|
20230705,193600,93249278130,15300,15300,15300,15300,0
|
|
20230705,193500,93249278130,15300,15300,15300,15300,0
|
|
20230705,193400,93249278130,15300,15300,15300,15300,0
|
|
20230705,193300,93249278130,15300,15300,15300,15300,0
|
|
20230705,193200,93249278130,15300,15300,15300,15300,0
|
|
20230705,193100,93249278130,15300,15300,15300,15300,0
|
|
20230705,193000,93249278130,15300,15300,15300,15300,0
|
|
20230705,192900,93249278130,15300,15300,15300,15300,0
|
|
20230705,192800,93249278130,15300,15300,15300,15300,0
|
|
20230705,192700,93249278130,15300,15300,15300,15300,0
|
|
20230705,192600,93249278130,15300,15300,15300,15300,0
|
|
20230705,192500,93249278130,15300,15300,15300,15300,0
|
|
20230705,192400,93249278130,15300,15300,15300,15300,0
|
|
20230705,192300,93249278130,15300,15300,15300,15300,0
|
|
20230705,192200,93249278130,15300,15300,15300,15300,0
|
|
20230705,192100,93249278130,15300,15300,15300,15300,0
|
|
20230705,192000,93249278130,15300,15300,15300,15300,0
|
|
20230705,191900,93249278130,15300,15300,15300,15300,0
|
|
20230705,191800,93249278130,15300,15300,15300,15300,0
|
|
20230705,191700,93249278130,15300,15300,15300,15300,0
|
|
20230705,191600,93249278130,15300,15300,15300,15300,0
|
|
20230705,191500,93249278130,15300,15300,15300,15300,0
|
|
20230705,191400,93249278130,15300,15300,15300,15300,0
|
|
20230705,191300,93249278130,15300,15300,15300,15300,0
|
|
20230705,191200,93249278130,15300,15300,15300,15300,0
|
|
20230705,191100,93249278130,15300,15300,15300,15300,0
|
|
20230705,191000,93249278130,15300,15300,15300,15300,46353
|
|
20230705,190900,93249278130,15300,15300,15300,15300,0
|
|
20230705,190800,93249278130,15300,15300,15300,15300,0
|
|
20230705,190700,93249278130,15300,15300,15300,15300,0
|
|
20230705,190600,93249278130,15300,15300,15300,15300,0
|
|
20230705,190500,93249278130,15300,15300,15300,15300,0
|
|
20230705,190400,93249278130,15300,15300,15300,15300,0
|
|
20230705,190300,93249278130,15300,15300,15300,15300,0
|
|
20230705,190200,93249278130,15300,15300,15300,15300,0
|
|
20230705,190100,93249278130,15300,15300,15300,15300,0
|
|
20230705,190000,93249278130,15300,15300,15300,15300,0
|
|
20230705,185900,93249278130,15300,15300,15300,15300,0
|
|
20230705,185800,93249278130,15300,15300,15300,15300,0
|
|
20230705,185700,93249278130,15300,15300,15300,15300,0
|
|
20230705,185600,93249278130,15300,15300,15300,15300,0
|
|
20230705,185500,93249278130,15300,15300,15300,15300,0
|
|
20230705,185400,93249278130,15300,15300,15300,15300,0
|
|
20230705,185300,93249278130,15300,15300,15300,15300,0
|
|
20230705,185200,93249278130,15300,15300,15300,15300,0
|
|
20230705,185100,93249278130,15300,15300,15300,15300,0
|
|
20230705,185000,93249278130,15300,15300,15300,15300,0
|
|
20230705,184900,93249278130,15300,15300,15300,15300,0
|
|
20230705,184800,93249278130,15300,15300,15300,15300,0
|
|
20230705,184700,93249278130,15300,15300,15300,15300,0
|
|
20230705,184600,93249278130,15300,15300,15300,15300,0
|
|
20230705,184500,93249278130,15300,15300,15300,15300,0
|
|
20230705,184400,93249278130,15300,15300,15300,15300,0
|
|
20230705,184300,93249278130,15300,15300,15300,15300,0
|
|
20230705,184200,93249278130,15300,15300,15300,15300,0
|
|
20230705,184100,93249278130,15300,15300,15300,15300,0
|
|
20230705,184000,93249278130,15300,15300,15300,15300,46353
|
|
20230705,183900,93249278130,15300,15300,15300,15300,0
|
|
20230705,183800,93249278130,15300,15300,15300,15300,0
|
|
20230705,183700,93249278130,15300,15300,15300,15300,0
|
|
20230705,183600,93249278130,15300,15300,15300,15300,0
|
|
20230705,183500,93249278130,15300,15300,15300,15300,0
|
|
20230705,183400,93249278130,15300,15300,15300,15300,0
|
|
20230705,183300,93249278130,15300,15300,15300,15300,0
|
|
20230705,183200,93249278130,15300,15300,15300,15300,0
|
|
20230705,183100,93249278130,15300,15300,15300,15300,0
|
|
20230705,183000,93249278130,15300,15300,15300,15300,0
|
|
20230705,182900,93249278130,15300,15300,15300,15300,0
|
|
20230705,182800,93249278130,15300,15300,15300,15300,0
|
|
20230705,182700,93249278130,15300,15300,15300,15300,0
|
|
20230705,182600,93249278130,15300,15300,15300,15300,0
|
|
20230705,182500,93249278130,15300,15300,15300,15300,0
|
|
20230705,182400,93249278130,15300,15300,15300,15300,0
|
|
20230705,182300,93249278130,15300,15300,15300,15300,0
|
|
20230705,182200,93249278130,15300,15300,15300,15300,0
|
|
20230705,182100,93249278130,15300,15300,15300,15300,0
|
|
20230705,182000,93249278130,15300,15300,15300,15300,0
|
|
20230705,181900,93249278130,15300,15300,15300,15300,0
|
|
20230705,181800,93249278130,15300,15300,15300,15300,0
|
|
20230705,181700,93249278130,15300,15300,15300,15300,0
|
|
20230705,181600,93249278130,15300,15300,15300,15300,0
|
|
20230705,181500,93249278130,15300,15300,15300,15300,0
|
|
20230705,181400,93249278130,15300,15300,15300,15300,0
|
|
20230705,181300,93249278130,15300,15300,15300,15300,0
|
|
20230705,181200,93249278130,15300,15300,15300,15300,0
|
|
20230705,181100,93249278130,15300,15300,15300,15300,0
|
|
20230705,181000,93249278130,15300,15300,15300,15300,46353
|
|
20230705,180900,93249278130,15300,15300,15300,15300,0
|
|
20230705,180800,93249278130,15300,15300,15300,15300,0
|
|
20230705,180700,93249278130,15300,15300,15300,15300,0
|
|
20230705,180600,93249278130,15300,15300,15300,15300,0
|
|
20230705,180500,93249278130,15300,15300,15300,15300,0
|
|
20230705,180400,93249278130,15300,15300,15300,15300,0
|
|
20230705,180300,93249278130,15300,15300,15300,15300,0
|
|
20230705,180200,93249278130,15300,15300,15300,15300,0
|
|
20230705,180100,93249278130,15300,15300,15300,15300,0
|
|
20230705,180000,93249278130,15300,15300,15300,15300,0
|
|
20230705,175900,93249278130,15300,15300,15300,15300,0
|
|
20230705,175800,93249278130,15300,15300,15300,15300,0
|
|
20230705,175700,93249278130,15300,15300,15300,15300,0
|
|
20230705,175600,93249278130,15300,15300,15300,15300,0
|
|
20230705,175500,93249278130,15300,15300,15300,15300,0
|
|
20230705,175400,93249278130,15300,15300,15300,15300,0
|
|
20230705,175300,93249278130,15300,15300,15300,15300,0
|
|
20230705,175200,93249278130,15300,15300,15300,15300,0
|
|
20230705,175100,93249278130,15300,15300,15300,15300,0
|
|
20230705,175000,93249278130,15300,15300,15300,15300,0
|
|
20230705,174900,93249278130,15300,15300,15300,15300,0
|
|
20230705,174800,93249278130,15300,15300,15300,15300,0
|
|
20230705,174700,93249278130,15300,15300,15300,15300,0
|
|
20230705,174600,93249278130,15300,15300,15300,15300,0
|
|
20230705,174500,93249278130,15300,15300,15300,15300,0
|
|
20230705,174400,93249278130,15300,15300,15300,15300,0
|
|
20230705,174300,93249278130,15300,15300,15300,15300,0
|
|
20230705,174200,93249278130,15300,15300,15300,15300,0
|
|
20230705,174100,93249278130,15300,15300,15300,15300,0
|
|
20230705,174000,93249278130,15300,15300,15300,15300,46353
|
|
20230705,173900,93249278130,15300,15300,15300,15300,0
|
|
20230705,173800,93249278130,15300,15300,15300,15300,0
|
|
20230705,173700,93249278130,15300,15300,15300,15300,0
|
|
20230705,173600,93249278130,15300,15300,15300,15300,0
|
|
20230705,173500,93249278130,15300,15300,15300,15300,0
|
|
20230705,173400,93249278130,15300,15300,15300,15300,0
|
|
20230705,173300,93249278130,15300,15300,15300,15300,0
|
|
20230705,173200,93249278130,15300,15300,15300,15300,0
|
|
20230705,173100,93249278130,15300,15300,15300,15300,0
|
|
20230705,173000,93249278130,15300,15300,15300,15300,0
|
|
20230705,172900,93249278130,15300,15300,15300,15300,0
|
|
20230705,172800,93249278130,15300,15300,15300,15300,0
|
|
20230705,172700,93249278130,15300,15300,15300,15300,0
|
|
20230705,172600,93249278130,15300,15300,15300,15300,0
|
|
20230705,172500,93249278130,15300,15300,15300,15300,0
|
|
20230705,172400,93249278130,15300,15300,15300,15300,0
|
|
20230705,172300,93249278130,15300,15300,15300,15300,0
|
|
20230705,172200,93249278130,15300,15300,15300,15300,0
|
|
20230705,172100,93249278130,15300,15300,15300,15300,0
|
|
20230705,172000,93249278130,15300,15300,15300,15300,0
|
|
20230705,171900,93249278130,15300,15300,15300,15300,0
|
|
20230705,171800,93249278130,15300,15300,15300,15300,0
|
|
20230705,171700,93249278130,15300,15300,15300,15300,0
|
|
20230705,171600,93249278130,15300,15300,15300,15300,0
|
|
20230705,171500,93249278130,15300,15300,15300,15300,0
|
|
20230705,171400,93249278130,15300,15300,15300,15300,0
|
|
20230705,171300,93249278130,15300,15300,15300,15300,0
|
|
20230705,171200,93249278130,15300,15300,15300,15300,0
|
|
20230705,171100,93249278130,15300,15300,15300,15300,0
|
|
20230705,171000,93249278130,15300,15300,15300,15300,46353
|
|
20230705,170900,93249278130,15300,15300,15300,15300,0
|
|
20230705,170800,93249278130,15300,15300,15300,15300,0
|
|
20230705,170700,93249278130,15300,15300,15300,15300,0
|
|
20230705,170600,93249278130,15300,15300,15300,15300,0
|
|
20230705,170500,93249278130,15300,15300,15300,15300,0
|
|
20230705,170400,93249278130,15300,15300,15300,15300,0
|
|
20230705,170300,93249278130,15300,15300,15300,15300,0
|
|
20230705,170200,93249278130,15300,15300,15300,15300,0
|
|
20230705,170100,93249278130,15300,15300,15300,15300,0
|
|
20230705,170000,93249278130,15300,15300,15300,15300,0
|
|
20230705,165900,93249278130,15300,15300,15300,15300,0
|
|
20230705,165800,93249278130,15300,15300,15300,15300,0
|
|
20230705,165700,93249278130,15300,15300,15300,15300,0
|
|
20230705,165600,93249278130,15300,15300,15300,15300,0
|
|
20230705,165500,93249278130,15300,15300,15300,15300,0
|
|
20230705,165400,93249278130,15300,15300,15300,15300,0
|
|
20230705,165300,93249278130,15300,15300,15300,15300,0
|
|
20230705,165200,93249278130,15300,15300,15300,15300,0
|
|
20230705,165100,93249278130,15300,15300,15300,15300,0
|
|
20230705,165000,93249278130,15300,15300,15300,15300,0
|
|
20230705,164900,93249278130,15300,15300,15300,15300,0
|
|
20230705,164800,93249278130,15300,15300,15300,15300,0
|
|
20230705,164700,93249278130,15300,15300,15300,15300,0
|
|
20230705,164600,93249278130,15300,15300,15300,15300,0
|
|
20230705,164500,93249278130,15300,15300,15300,15300,0
|
|
20230705,164400,93249278130,15300,15300,15300,15300,0
|
|
20230705,164300,93249278130,15300,15300,15300,15300,0
|
|
20230705,164200,93249278130,15300,15300,15300,15300,0
|
|
20230705,164100,93249278130,15300,15300,15300,15300,0
|
|
20230705,164000,93249278130,15300,15300,15300,15300,46353
|
|
20230705,163900,93249278130,15300,15300,15300,15300,0
|
|
20230705,163800,93249278130,15300,15300,15300,15300,0
|
|
20230705,163700,93249278130,15300,15300,15300,15300,0
|
|
20230705,163600,93249278130,15300,15300,15300,15300,0
|
|
20230705,163500,93249278130,15300,15300,15300,15300,0
|
|
20230705,163400,93249278130,15300,15300,15300,15300,0
|
|
20230705,163300,93249278130,15300,15300,15300,15300,0
|
|
20230705,163200,93249278130,15300,15300,15300,15300,0
|
|
20230705,163100,93249278130,15300,15300,15300,15300,0
|
|
20230705,163000,93249278130,15300,15300,15300,15300,0
|
|
20230705,162900,93249278130,15300,15300,15300,15300,0
|
|
20230705,162800,93249278130,15300,15300,15300,15300,0
|
|
20230705,162700,93249278130,15300,15300,15300,15300,0
|
|
20230705,162600,93249278130,15300,15300,15300,15300,0
|
|
20230705,162500,93249278130,15300,15300,15300,15300,0
|
|
20230705,162400,93249278130,15300,15300,15300,15300,0
|
|
20230705,162300,93249278130,15300,15300,15300,15300,0
|
|
20230705,162200,93249278130,15300,15300,15300,15300,0
|
|
20230705,162100,93249278130,15300,15300,15300,15300,0
|
|
20230705,162000,93249278130,15300,15300,15300,15300,0
|
|
20230705,161900,93249278130,15300,15300,15300,15300,0
|
|
20230705,161800,93249278130,15300,15300,15300,15300,0
|
|
20230705,161700,93249278130,15300,15300,15300,15300,0
|
|
20230705,161600,93249278130,15300,15300,15300,15300,0
|
|
20230705,161500,93249278130,15300,15300,15300,15300,0
|
|
20230705,161400,93249278130,15300,15300,15300,15300,0
|
|
20230705,161300,93249278130,15300,15300,15300,15300,0
|
|
20230705,161200,93249278130,15300,15300,15300,15300,0
|
|
20230705,161100,93249278130,15300,15300,15300,15300,0
|
|
20230705,161000,93249278130,15300,15300,15300,15300,46353
|
|
20230705,160900,93249278130,15300,15300,15300,15300,0
|
|
20230705,160800,93249278130,15300,15300,15300,15300,0
|
|
20230705,160700,93249278130,15300,15300,15300,15300,0
|
|
20230705,160600,93249278130,15300,15300,15300,15300,0
|
|
20230705,160500,93249278130,15300,15300,15300,15300,0
|
|
20230705,160400,93249278130,15300,15300,15300,15300,0
|
|
20230705,160300,93249278130,15300,15300,15300,15300,0
|
|
20230705,160200,93249278130,15300,15300,15300,15300,0
|
|
20230705,160100,93249278130,15300,15300,15300,15300,0
|
|
20230705,160000,93249278130,15300,15300,15300,15300,0
|
|
20230705,155900,93249278130,15300,15300,15300,15300,0
|
|
20230705,155800,93249278130,15300,15300,15300,15300,0
|
|
20230705,155700,93249278130,15300,15300,15300,15300,0
|
|
20230705,155600,93249278130,15300,15300,15300,15300,0
|
|
20230705,155500,93249278130,15300,15300,15300,15300,0
|
|
20230705,155400,93249278130,15300,15300,15300,15300,0
|
|
20230705,155300,93249278130,15300,15300,15300,15300,0
|
|
20230705,155200,93249278130,15300,15300,15300,15300,0
|
|
20230705,155100,93249278130,15300,15300,15300,15300,0
|
|
20230705,155000,93249278130,15300,15300,15300,15300,0
|
|
20230705,154900,93249278130,15300,15300,15300,15300,0
|
|
20230705,154800,93249278130,15300,15300,15300,15300,0
|
|
20230705,154700,93249278130,15300,15300,15300,15300,0
|
|
20230705,154600,93249278130,15300,15300,15300,15300,0
|
|
20230705,154500,93249278130,15300,15300,15300,15300,0
|
|
20230705,154400,93249278130,15300,15300,15300,15300,0
|
|
20230705,154300,93249278130,15300,15300,15300,15300,0
|
|
20230705,154200,93249278130,15300,15300,15300,15300,0
|
|
20230705,154100,93249278130,15300,15300,15300,15300,0
|
|
20230705,154000,93249278130,15300,15300,15300,15300,46353
|
|
20230705,153900,93249278130,15300,15300,15300,15300,0
|
|
20230705,153800,93249278130,15300,15300,15300,15300,0
|
|
20230705,153700,93249278130,15300,15300,15300,15300,0
|
|
20230705,153600,93249278130,15300,15300,15300,15300,0
|
|
20230705,153500,93249278130,15300,15300,15300,15300,0
|
|
20230705,153400,93249278130,15300,15300,15300,15300,0
|
|
20230705,153300,93249278130,15300,15300,15300,15300,0
|
|
20230705,153200,93249278130,15300,15300,15300,15300,0
|
|
20230705,153100,93249278130,15300,15300,15300,15300,0
|
|
20230705,153000,93249278130,15300,15300,15300,15300,46353
|
|
20230705,152900,92540077230,15230,15230,15230,15230,0
|
|
20230705,152800,92540077230,15230,15230,15230,15230,0
|
|
20230705,152700,92540077230,15230,15230,15230,15230,0
|
|
20230705,152600,92540077230,15230,15230,15230,15230,0
|
|
20230705,152500,92540077230,15230,15230,15230,15230,0
|
|
20230705,152400,92540077230,15230,15230,15230,15230,0
|
|
20230705,152300,92540077230,15230,15230,15230,15230,0
|
|
20230705,152200,92540077230,15230,15230,15230,15230,0
|
|
20230705,152100,92540077230,15230,15230,15230,15230,0
|
|
20230705,152000,92540077230,15230,15230,15230,15230,0
|
|
20230705,151900,92540077230,15230,15250,15260,15210,6554
|
|
20230705,151800,92440250110,15250,15280,15280,15250,4254
|
|
20230705,151700,92375292830,15280,15310,15320,15280,7761
|
|
20230705,151600,92256560040,15320,15330,15340,15310,3077
|
|
20230705,151500,92209424820,15340,15340,15350,15330,1151
|
|
20230705,151400,92191774730,15350,15340,15360,15330,7097
|
|
20230705,151300,92082861530,15350,15350,15350,15320,409
|
|
20230705,151200,92076588670,15320,15300,15350,15290,2244
|
|
20230705,151100,92042239200,15290,15330,15330,15290,9522
|
|
20230705,151000,91896555370,15330,15370,15370,15330,5280
|
|
20230705,150900,91815494240,15370,15370,15390,15340,3041
|
|
20230705,150800,91768809000,15370,15410,15410,15370,5410
|
|
20230705,150700,91685527200,15410,15390,15410,15390,5477
|
|
20230705,150600,91601198690,15390,15390,15400,15360,3650
|
|
20230705,150500,91545055340,15390,15400,15400,15380,2794
|
|
20230705,150400,91502053390,15390,15390,15400,15390,1694
|
|
20230705,150300,91475979120,15400,15400,15400,15380,4024
|
|
20230705,150200,91414060230,15390,15360,15400,15350,3912
|
|
20230705,150100,91353882050,15360,15370,15380,15350,3184
|
|
20230705,150000,91304990600,15390,15400,15400,15370,2719
|
|
20230705,145900,91263169280,15380,15390,15400,15380,3064
|
|
20230705,145800,91216026930,15390,15380,15400,15350,3747
|
|
20230705,145700,91158392060,15380,15330,15380,15330,7295
|
|
20230705,145600,91046291670,15330,15340,15370,15320,2423
|
|
20230705,145500,91009128710,15340,15360,15370,15340,1856
|
|
20230705,145400,90980632520,15370,15360,15370,15350,2311
|
|
20230705,145300,90945133370,15350,15340,15360,15330,3583
|
|
20230705,145200,90890151840,15340,15350,15360,15330,2273
|
|
20230705,145100,90855276860,15350,15370,15390,15350,4660
|
|
20230705,145000,90783681250,15380,15370,15380,15370,1853
|
|
20230705,144900,90755199850,15370,15380,15390,15370,1850
|
|
20230705,144800,90726749910,15380,15350,15390,15350,2728
|
|
20230705,144700,90684831360,15350,15310,15350,15310,2436
|
|
20230705,144600,90647473730,15310,15330,15330,15310,1128
|
|
20230705,144500,90630195360,15330,15320,15330,15320,121
|
|
20230705,144400,90628341460,15320,15350,15350,15300,3002
|
|
20230705,144300,90582366580,15350,15310,15350,15310,4758
|
|
20230705,144200,90509392850,15300,15290,15330,15290,5106
|
|
20230705,144100,90431237410,15290,15300,15300,15290,1471
|
|
20230705,144000,90408744230,15300,15300,15300,15290,2765
|
|
20230705,143900,90366451150,15290,15290,15300,15290,2533
|
|
20230705,143800,90327711410,15290,15280,15300,15280,1989
|
|
20230705,143700,90297309550,15280,15270,15290,15270,1461
|
|
20230705,143600,90274989230,15270,15290,15290,15270,1663
|
|
20230705,143500,90249578130,15290,15290,15290,15280,1734
|
|
20230705,143400,90223081390,15280,15280,15290,15280,1368
|
|
20230705,143300,90202178260,15280,15290,15300,15280,2564
|
|
20230705,143200,90162983390,15290,15300,15300,15290,2443
|
|
20230705,143100,90125617560,15300,15300,15310,15300,1885
|
|
20230705,143000,90096769230,15300,15340,15340,15300,2954
|
|
20230705,142900,90051534840,15340,15350,15350,15330,853
|
|
20230705,142800,90038452400,15340,15340,15350,15330,978
|
|
20230705,142700,90023447450,15340,15360,15360,15330,2538
|
|
20230705,142600,89984494010,15360,15320,15360,15310,3045
|
|
20230705,142500,89937809080,15310,15320,15330,15310,1177
|
|
20230705,142400,89919781140,15310,15310,15310,15280,2520
|
|
20230705,142300,89881238540,15310,15310,15320,15300,3735
|
|
20230705,142200,89824070620,15310,15310,15320,15310,1824
|
|
20230705,142100,89796136770,15320,15330,15330,15310,2230
|
|
20230705,142000,89761986590,15330,15320,15330,15320,928
|
|
20230705,141900,89747769310,15320,15320,15330,15320,1253
|
|
20230705,141800,89728573160,15330,15330,15330,15320,1316
|
|
20230705,141700,89708411570,15330,15350,15350,15320,2120
|
|
20230705,141600,89675918310,15350,15360,15360,15340,864
|
|
20230705,141500,89662663580,15370,15340,15370,15330,1394
|
|
20230705,141400,89641265950,15360,15350,15370,15340,5232
|
|
20230705,141300,89560941210,15350,15370,15380,15350,2672
|
|
20230705,141200,89519890790,15370,15390,15400,15360,4780
|
|
20230705,141100,89446435370,15400,15380,15410,15380,2829
|
|
20230705,141000,89402906700,15370,15380,15420,15360,5832
|
|
20230705,140900,89313230740,15380,15400,15420,15360,4961
|
|
20230705,140800,89236871410,15420,15430,15430,15390,3747
|
|
20230705,140700,89179148940,15420,15410,15440,15400,2033
|
|
20230705,140600,89147827490,15420,15440,15440,15420,1330
|
|
20230705,140500,89127299420,15400,15400,15440,15400,2583
|
|
20230705,140400,89087490020,15400,15430,15430,15400,3753
|
|
20230705,140300,89029667570,15430,15440,15440,15400,5756
|
|
20230705,140200,88940865720,15440,15390,15450,15390,2498
|
|
20230705,140100,88902322050,15380,15390,15390,15350,1767
|
|
20230705,140000,88875139060,15390,15340,15400,15330,711
|
|
20230705,135900,88864215730,15330,15370,15370,15330,2618
|
|
20230705,135800,88824067700,15370,15380,15380,15330,3040
|
|
20230705,135700,88777408180,15370,15400,15410,15370,3340
|
|
20230705,135600,88726022950,15400,15400,15430,15400,4808
|
|
20230705,135500,88651954310,15400,15430,15430,15400,4083
|
|
20230705,135400,88589012340,15440,15410,15440,15400,3303
|
|
20230705,135300,88538112060,15410,15430,15450,15400,3621
|
|
20230705,135200,88482269510,15430,15460,15470,15420,3274
|
|
20230705,135100,88431696240,15460,15450,15460,15420,4192
|
|
20230705,135000,88366955120,15450,15500,15520,15430,14700
|
|
20230705,134900,88139235700,15500,15410,15500,15390,18000
|
|
20230705,134800,87860909150,15400,15430,15440,15380,18254
|
|
20230705,134700,87579346340,15430,15390,15430,15350,6742
|
|
20230705,134600,87475499880,15390,15350,15390,15350,4703
|
|
20230705,134500,87403166210,15380,15370,15390,15350,1726
|
|
20230705,134400,87376648020,15390,15350,15390,15340,2316
|
|
20230705,134300,87341077310,15350,15350,15360,15320,2298
|
|
20230705,134200,87305795760,15350,15340,15380,15320,3997
|
|
20230705,134100,87244432970,15380,15330,15380,15320,3091
|
|
20230705,134000,87196987060,15330,15350,15350,15310,2427
|
|
20230705,133900,87159810590,15350,15340,15350,15310,1797
|
|
20230705,133800,87132263170,15340,15330,15350,15310,3761
|
|
20230705,133700,87074599770,15330,15350,15360,15300,1663
|
|
20230705,133600,87049121360,15320,15400,15400,15310,4087
|
|
20230705,133500,86986358100,15400,15290,15400,15290,14562
|
|
20230705,133400,86763037820,15290,15280,15300,15270,2798
|
|
20230705,133300,86720261410,15290,15290,15300,15270,7656
|
|
20230705,133200,86603198300,15290,15290,15290,15280,2000
|
|
20230705,133100,86572638230,15290,15280,15290,15280,1062
|
|
20230705,133000,86556406020,15290,15290,15290,15280,2223
|
|
20230705,132900,86522435490,15290,15300,15310,15290,3701
|
|
20230705,132800,86465822730,15300,15290,15310,15290,7165
|
|
20230705,132700,86356186280,15300,15290,15300,15290,4004
|
|
20230705,132600,86294959640,15300,15270,15300,15260,3257
|
|
20230705,132500,86245168440,15270,15290,15290,15260,751
|
|
20230705,132400,86233700300,15290,15280,15300,15270,3674
|
|
20230705,132300,86177537580,15300,15190,15300,15190,10341
|
|
20230705,132200,86019952210,15200,15200,15200,15180,599
|
|
20230705,132100,86010850680,15200,15180,15200,15170,5780
|
|
20230705,132000,85923083800,15170,15180,15180,15170,2460
|
|
20230705,131900,85885741220,15180,15180,15200,15180,1375
|
|
20230705,131800,85864859340,15180,15190,15190,15180,2722
|
|
20230705,131700,85823526500,15190,15190,15190,15180,1089
|
|
20230705,131600,85806985590,15190,15180,15190,15180,620
|
|
20230705,131500,85797572200,15180,15180,15190,15180,279
|
|
20230705,131400,85793335660,15190,15190,15190,15180,1018
|
|
20230705,131300,85777882330,15180,15200,15200,15180,579
|
|
20230705,131200,85769087820,15190,15220,15220,15190,299
|
|
20230705,131100,85764542520,15220,15190,15220,15190,667
|
|
20230705,131000,85754404150,15200,15190,15200,15180,655
|
|
20230705,130900,85744454840,15180,15220,15220,15180,6642
|
|
20230705,130800,85643541670,15210,15220,15220,15210,212
|
|
20230705,130700,85640315380,15220,15220,15230,15220,302
|
|
20230705,130600,85635718790,15220,15220,15230,15210,313
|
|
20230705,130500,85630954960,15230,15220,15250,15220,140
|
|
20230705,130400,85628822680,15260,15270,15270,15210,2788
|
|
20230705,130300,85586355100,15270,15300,15300,15270,4846
|
|
20230705,130200,85512289080,15300,15290,15330,15290,13130
|
|
20230705,130100,85311295000,15290,15210,15290,15210,5781
|
|
20230705,130000,85223058530,15230,15210,15230,15210,2464
|
|
20230705,125900,85185560060,15200,15210,15210,15200,530
|
|
20230705,125800,85177501770,15210,15210,15210,15210,159
|
|
20230705,125700,85175083380,15210,15200,15210,15200,697
|
|
20230705,125600,85164487100,15210,15200,15210,15200,177
|
|
20230705,125500,85161796390,15200,15220,15220,15200,583
|
|
20230705,125400,85152930570,15220,15210,15230,15200,2771
|
|
20230705,125300,85110790470,15210,15210,15220,15200,4048
|
|
20230705,125200,85049253300,15220,15220,15220,15210,1238
|
|
20230705,125100,85030411370,15230,15200,15230,15190,1722
|
|
20230705,125000,85004225160,15200,15160,15200,15160,1864
|
|
20230705,124900,84975933090,15170,15170,15170,15150,1239
|
|
20230705,124800,84957143780,15150,15160,15180,15150,486
|
|
20230705,124700,84949772810,15180,15180,15180,15180,77
|
|
20230705,124600,84948603950,15180,15150,15180,15150,100
|
|
20230705,124500,84947088920,15150,15150,15180,15150,975
|
|
20230705,124400,84932304120,15150,15170,15170,15140,215
|
|
20230705,124300,84929046440,15170,15150,15170,15140,662
|
|
20230705,124200,84919016410,15150,15130,15150,15120,1017
|
|
20230705,124100,84903628620,15150,15160,15170,15120,200
|
|
20230705,124000,84900597670,15170,15110,15170,15100,766
|
|
20230705,123900,84889029100,15120,15100,15120,15100,8979
|
|
20230705,123800,84753430600,15100,15120,15120,15100,1277
|
|
20230705,123700,84734137620,15120,15150,15150,15120,5431
|
|
20230705,123600,84651931240,15150,15160,15160,15150,2275
|
|
20230705,123500,84617445100,15160,15170,15170,15150,2520
|
|
20230705,123400,84579252730,15150,15160,15180,15150,1037
|
|
20230705,123300,84563530760,15160,15190,15190,15160,1180
|
|
20230705,123200,84545630740,15190,15200,15220,15190,2959
|
|
20230705,123100,84500627350,15230,15190,15230,15190,158
|
|
20230705,123000,84498223670,15190,15240,15240,15190,3074
|
|
20230705,122900,84451455180,15240,15240,15250,15220,997
|
|
20230705,122800,84436262390,15240,15230,15240,15220,470
|
|
20230705,122700,84429103590,15230,15250,15250,15200,1377
|
|
20230705,122600,84408128950,15260,15240,15290,15210,3076
|
|
20230705,122500,84361154740,15200,15200,15240,15170,1725
|
|
20230705,122400,84334926670,15200,15170,15200,15150,418
|
|
20230705,122300,84328589560,15170,15160,15200,15150,1784
|
|
20230705,122200,84301547180,15160,15200,15200,15160,1569
|
|
20230705,122100,84277737970,15190,15210,15210,15190,2064
|
|
20230705,122000,84246360450,15230,15220,15230,15210,684
|
|
20230705,121900,84235950530,15230,15210,15240,15200,829
|
|
20230705,121800,84223344240,15220,15190,15220,15180,991
|
|
20230705,121700,84208288560,15200,15180,15200,15180,496
|
|
20230705,121600,84200753910,15190,15200,15200,15190,1132
|
|
20230705,121500,84183556640,15150,15150,15200,15150,834
|
|
20230705,121400,84170914590,15150,15150,15180,15130,4398
|
|
20230705,121300,84104298390,15150,15210,15220,15150,3922
|
|
20230705,121200,84044701180,15210,15220,15250,15200,10470
|
|
20230705,121100,83885517120,15220,15240,15250,15220,3101
|
|
20230705,121000,83838282130,15240,15280,15280,15240,3144
|
|
20230705,120900,83790328050,15260,15290,15300,15260,3003
|
|
20230705,120800,83744448580,15300,15230,15300,15230,3726
|
|
20230705,120700,83687542300,15220,15300,15300,15220,12738
|
|
20230705,120600,83493123920,15300,15420,15440,15280,16478
|
|
20230705,120500,83240377280,15420,15430,15460,15300,21927
|
|
20230705,120400,82902971190,15430,15160,15470,15140,55991
|
|
20230705,120300,82045971920,15160,15140,15160,15130,4213
|
|
20230705,120200,81982162290,15150,15120,15150,15100,4124
|
|
20230705,120100,81919770150,15110,15060,15110,15050,897
|
|
20230705,120000,81906231140,15050,15060,15060,15030,1626
|
|
20230705,115900,81881779790,15050,15080,15080,15050,1849
|
|
20230705,115800,81853913180,15080,15050,15080,15040,1387
|
|
20230705,115700,81833022280,15050,15030,15050,15010,2282
|
|
20230705,115600,81798743980,15020,15020,15020,15010,2131
|
|
20230705,115500,81766736410,15020,15050,15050,15020,2483
|
|
20230705,115400,81729420400,15040,15060,15070,15040,1026
|
|
20230705,115300,81713979660,15070,15070,15080,15060,993
|
|
20230705,115200,81699020370,15080,15090,15090,15070,1512
|
|
20230705,115100,81676214760,15090,15090,15100,15090,675
|
|
20230705,115000,81666026880,15100,15110,15110,15090,1340
|
|
20230705,114900,81645785250,15110,15110,15140,15110,1028
|
|
20230705,114800,81630239930,15130,15120,15140,15110,1480
|
|
20230705,114700,81607858550,15130,15110,15130,15110,1995
|
|
20230705,114600,81577708040,15110,15110,15120,15100,1317
|
|
20230705,114500,81557809420,15120,15130,15130,15100,1193
|
|
20230705,114400,81539783380,15140,15120,15140,15120,104
|
|
20230705,114300,81538209600,15110,15140,15140,15110,149
|
|
20230705,114200,81535958030,15110,15150,15150,15110,733
|
|
20230705,114100,81524873670,15150,15140,15150,15110,995
|
|
20230705,114000,81509822260,15110,15160,15160,15110,4228
|
|
20230705,113900,81445809130,15170,15140,15170,15140,4453
|
|
20230705,113800,81378318140,15140,15130,15150,15120,2848
|
|
20230705,113700,81335194020,15140,15140,15140,15120,3270
|
|
20230705,113600,81285715670,15140,15100,15140,15100,4763
|
|
20230705,113500,81213720910,15100,15060,15100,15060,1494
|
|
20230705,113400,81191198940,15060,14980,15060,14980,14485
|
|
20230705,113300,80973828770,14990,14990,14990,14980,2612
|
|
20230705,113200,80934679550,14990,14960,15000,14960,987
|
|
20230705,113100,80919887730,14960,15010,15010,14960,16096
|
|
20230705,113000,80678573150,15010,15020,15020,15000,4287
|
|
20230705,112900,80614216480,15010,15020,15030,15010,5038
|
|
20230705,112800,80538546810,15020,15040,15050,15020,11668
|
|
20230705,112700,80363213350,15050,15050,15060,15040,7060
|
|
20230705,112600,80256981220,15050,15060,15070,15050,7385
|
|
20230705,112500,80145783510,15070,15080,15090,15070,9120
|
|
20230705,112400,80008327380,15090,15100,15110,15080,4377
|
|
20230705,112300,79942261230,15110,15110,15110,15100,1365
|
|
20230705,112200,79921637430,15110,15100,15110,15100,1542
|
|
20230705,112100,79898343050,15100,15110,15120,15090,3379
|
|
20230705,112000,79847325820,15100,15100,15120,15100,2378
|
|
20230705,111900,79811402090,15100,15100,15120,15090,8902
|
|
20230705,111800,79676993570,15090,15080,15130,15080,8220
|
|
20230705,111700,79552842890,15080,15110,15110,15080,15631
|
|
20230705,111600,79316904410,15110,15120,15120,15100,3897
|
|
20230705,111500,79258009920,15120,15110,15120,15100,12276
|
|
20230705,111400,79072554660,15110,15150,15160,15110,7705
|
|
20230705,111300,78955959430,15160,15160,15170,15150,1529
|
|
20230705,111200,78932780080,15160,15160,15170,15150,1761
|
|
20230705,111100,78906083180,15170,15160,15170,15150,1026
|
|
20230705,111000,78890529640,15150,15160,15160,15150,2647
|
|
20230705,110900,78850420480,15150,15180,15180,15150,3245
|
|
20230705,110800,78801235940,15170,15170,15180,15150,2425
|
|
20230705,110700,78764461110,15140,15150,15170,15130,1422
|
|
20230705,110600,78742927270,15150,15120,15150,15110,3112
|
|
20230705,110500,78695854570,15110,15120,15130,15110,11880
|
|
20230705,110400,78516290650,15120,15150,15150,15120,5883
|
|
20230705,110300,78427280850,15140,15160,15180,15140,3510
|
|
20230705,110200,78374051680,15170,15150,15170,15150,1833
|
|
20230705,110100,78346265000,15150,15140,15160,15130,5774
|
|
20230705,110000,78258811830,15140,15160,15170,15130,5102
|
|
20230705,105900,78181522830,15160,15200,15200,15160,4499
|
|
20230705,105800,78113263380,15200,15180,15200,15140,5840
|
|
20230705,105700,78024642720,15180,15150,15180,15140,3095
|
|
20230705,105600,77977730230,15160,15150,15170,15150,2433
|
|
20230705,105500,77940855300,15150,15150,15160,15140,4818
|
|
20230705,105400,77867883850,15150,15140,15190,15140,4375
|
|
20230705,105300,77801620460,15140,15140,15200,15140,6083
|
|
20230705,105200,77709491540,15130,15130,15140,15120,18186
|
|
20230705,105100,77434350160,15130,15150,15160,15130,14096
|
|
20230705,105000,77220815310,15160,15190,15190,15150,14254
|
|
20230705,104900,77004640420,15200,15230,15240,15200,17022
|
|
20230705,104800,76745665040,15240,15240,15250,15230,2988
|
|
20230705,104700,76700140980,15230,15280,15290,15230,1856
|
|
20230705,104600,76671850440,15210,15290,15300,15200,19783
|
|
20230705,104500,76370802780,15290,15290,15300,15220,18220
|
|
20230705,104400,76093012780,15290,15340,15340,15280,17650
|
|
20230705,104300,75823105510,15330,15390,15390,15330,1230
|
|
20230705,104200,75804222150,15390,15400,15410,15370,1746
|
|
20230705,104100,75777360750,15410,15400,15420,15390,1487
|
|
20230705,104000,75754460000,15400,15390,15420,15380,3169
|
|
20230705,103900,75705648620,15400,15440,15440,15380,2700
|
|
20230705,103800,75664039210,15440,15340,15460,15340,7713
|
|
20230705,103700,75545303070,15340,15320,15350,15310,1475
|
|
20230705,103600,75522697690,15310,15310,15320,15300,3135
|
|
20230705,103500,75474698230,15310,15300,15320,15300,5346
|
|
20230705,103400,75392862330,15300,15310,15320,15300,4271
|
|
20230705,103300,75327513040,15300,15300,15320,15300,2464
|
|
20230705,103200,75289797620,15290,15310,15320,15290,3970
|
|
20230705,103100,75229054680,15310,15310,15340,15300,4290
|
|
20230705,103000,75163379260,15320,15300,15330,15280,4868
|
|
20230705,102900,75088901780,15300,15350,15350,15280,10476
|
|
20230705,102800,74928539850,15330,15400,15410,15310,13742
|
|
20230705,102700,74717329740,15400,15440,15450,15400,8691
|
|
20230705,102600,74583382050,15440,15450,15460,15430,3064
|
|
20230705,102500,74536058090,15450,15500,15510,15450,11372
|
|
20230705,102400,74359974070,15500,15560,15560,15500,6382
|
|
20230705,102300,74260872490,15550,15550,15560,15530,6229
|
|
20230705,102200,74164031820,15550,15550,15570,15530,16133
|
|
20230705,102100,73913103470,15550,15550,15570,15550,3969
|
|
20230705,102000,73851355440,15560,15520,15560,15520,3022
|
|
20230705,101900,73804399500,15520,15510,15550,15510,9216
|
|
20230705,101800,73661258970,15520,15510,15560,15490,4169
|
|
20230705,101700,73596539000,15520,15530,15530,15440,15396
|
|
20230705,101600,73358100840,15520,15580,15650,15500,39682
|
|
20230705,101500,72739593820,15580,15520,15590,15510,27910
|
|
20230705,101400,72305269030,15520,15430,15530,15430,33715
|
|
20230705,101300,71783182600,15430,15370,15430,15370,10124
|
|
20230705,101200,71627197420,15370,15370,15400,15360,10612
|
|
20230705,101100,71463946770,15370,15360,15400,15290,13347
|
|
20230705,101000,71259144840,15360,15270,15390,15270,12166
|
|
20230705,100900,71072930500,15270,15290,15290,15250,2356
|
|
20230705,100800,71036962770,15290,15270,15290,15250,3278
|
|
20230705,100700,70986882500,15280,15260,15300,15240,5068
|
|
20230705,100600,70909537590,15280,15260,15280,15230,4257
|
|
20230705,100500,70844621270,15260,15280,15280,15240,3658
|
|
20230705,100400,70788806860,15280,15280,15300,15260,3134
|
|
20230705,100300,70740924590,15290,15290,15330,15290,12033
|
|
20230705,100200,70556724500,15290,15230,15300,15230,6243
|
|
20230705,100100,70461466870,15230,15200,15240,15200,6586
|
|
20230705,100000,70361198540,15200,15210,15220,15200,13656
|
|
20230705,095900,70153523070,15220,15250,15250,15220,15986
|
|
20230705,095800,69909960100,15250,15220,15250,15210,14810
|
|
20230705,095700,69684521100,15220,15290,15300,15220,26708
|
|
20230705,095600,69277294520,15290,15280,15330,15260,7649
|
|
20230705,095500,69160355380,15270,15230,15300,15230,18302
|
|
20230705,095400,68881268220,15240,15350,15360,15230,31222
|
|
20230705,095300,68404096010,15360,15410,15410,15350,7913
|
|
20230705,095200,68282403930,15400,15500,15500,15390,14041
|
|
20230705,095100,68065638880,15500,15500,15530,15490,15606
|
|
20230705,095000,67823587760,15500,15400,15510,15380,27456
|
|
20230705,094900,67399252450,15400,15300,15410,15270,32939
|
|
20230705,094800,66894515490,15300,15390,15400,15290,50655
|
|
20230705,094700,66118240760,15400,15530,15540,15400,49136
|
|
20230705,094600,65358852330,15540,15500,15580,15500,20153
|
|
20230705,094500,65046153720,15510,15650,15650,15500,62744
|
|
20230705,094400,64070655220,15630,15630,15750,15630,15424
|
|
20230705,094300,63828936390,15670,15730,15750,15630,14579
|
|
20230705,094200,63600246940,15730,15730,15740,15700,6444
|
|
20230705,094100,63498957730,15740,15760,15770,15730,5986
|
|
20230705,094000,63404664040,15750,15800,15800,15720,20122
|
|
20230705,093900,63087525790,15780,15770,15850,15770,20897
|
|
20230705,093800,62756998070,15780,15770,15790,15750,6903
|
|
20230705,093700,62648187600,15790,15810,15820,15770,18498
|
|
20230705,093600,62356015250,15810,15720,15860,15710,33271
|
|
20230705,093500,61830372440,15720,15640,15720,15630,12854
|
|
20230705,093400,61628864480,15630,15570,15640,15560,18566
|
|
20230705,093300,61339449230,15580,15620,15620,15570,34351
|
|
20230705,093200,60803555480,15610,15760,15760,15610,25752
|
|
20230705,093100,60399861260,15760,15770,15810,15740,31551
|
|
20230705,093000,59902008850,15770,15680,15780,15680,31064
|
|
20230705,092900,59413221270,15690,15610,15690,15570,41803
|
|
20230705,092800,58760595430,15600,15760,15770,15600,73040
|
|
20230705,092700,57616058160,15770,15740,15780,15740,9810
|
|
20230705,092600,57461484890,15740,15840,15840,15730,33292
|
|
20230705,092500,56937131260,15840,15810,15850,15720,23985
|
|
20230705,092400,56558832870,15820,15860,15870,15810,15795
|
|
20230705,092300,56308583060,15850,15780,15910,15740,37895
|
|
20230705,092200,55707696520,15770,15810,15810,15690,60473
|
|
20230705,092100,54755796030,15810,15920,15930,15800,76390
|
|
20230705,092000,53546018900,15930,16010,16020,15800,101171
|
|
20230705,091900,51939839370,16010,16240,16280,16010,41613
|
|
20230705,091800,51268300930,16240,16260,16320,16150,83426
|
|
20230705,091700,49913407040,16260,16230,16320,16210,30872
|
|
20230705,091600,49411375060,16230,16240,16330,16210,27162
|
|
20230705,091500,48969665170,16240,16310,16310,16150,51534
|
|
20230705,091400,48134010120,16310,16290,16390,16250,50414
|
|
20230705,091300,47310975960,16290,16210,16310,16160,66468
|
|
20230705,091200,46231227460,16210,16410,16450,16130,101119
|
|
20230705,091100,44584544270,16410,16460,16480,16390,67876
|
|
20230705,091000,43469957300,16450,16340,16700,16300,100484
|
|
20230705,090900,41814790310,16340,16630,16900,16250,354853
|
|
20230705,090800,35887933050,16630,16640,16650,16440,158789
|
|
20230705,090700,33262479130,16650,16720,16730,16600,78789
|
|
20230705,090600,31950361490,16720,16720,16880,16590,283480
|
|
20230705,090500,27204898180,16730,16400,16800,16400,446088
|
|
20230705,090400,19777243750,16400,15640,16500,15620,358150
|
|
20230705,090300,13981954250,15650,16010,16100,15510,270830
|
|
20230705,090200,9669276750,16010,16140,16380,16010,598995
|
|
20230705,090100,0,14510,14510,14510,14510,0
|
|
20230705,090000,0,14510,14510,14510,14510,0
|