578 lines
32 KiB
CSV
578 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,183500,68581811770,11800,11800,11800,11800,53482
|
|
20230717,183400,68581811770,11800,11800,11800,11800,0
|
|
20230717,183300,68581811770,11800,11800,11800,11800,0
|
|
20230717,183200,68581811770,11800,11800,11800,11800,0
|
|
20230717,183100,68581811770,11800,11800,11800,11800,0
|
|
20230717,183000,68581811770,11800,11800,11800,11800,0
|
|
20230717,182900,68581811770,11800,11800,11800,11800,0
|
|
20230717,182800,68581811770,11800,11800,11800,11800,0
|
|
20230717,182700,68581811770,11800,11800,11800,11800,0
|
|
20230717,182600,68581811770,11800,11800,11800,11800,0
|
|
20230717,182500,68581811770,11800,11800,11800,11800,0
|
|
20230717,182400,68581811770,11800,11800,11800,11800,0
|
|
20230717,182300,68581811770,11800,11800,11800,11800,0
|
|
20230717,182200,68581811770,11800,11800,11800,11800,0
|
|
20230717,182100,68581811770,11800,11800,11800,11800,0
|
|
20230717,182000,68581811770,11800,11800,11800,11800,0
|
|
20230717,181900,68581811770,11800,11800,11800,11800,0
|
|
20230717,181800,68581811770,11800,11800,11800,11800,0
|
|
20230717,181700,68581811770,11800,11800,11800,11800,0
|
|
20230717,181600,68581811770,11800,11800,11800,11800,0
|
|
20230717,181500,68581811770,11800,11800,11800,11800,0
|
|
20230717,181400,68581811770,11800,11800,11800,11800,0
|
|
20230717,181300,68581811770,11800,11800,11800,11800,0
|
|
20230717,181200,68581811770,11800,11800,11800,11800,0
|
|
20230717,181100,68581811770,11800,11800,11800,11800,0
|
|
20230717,181000,68581811770,11800,11800,11800,11800,0
|
|
20230717,180900,68581811770,11800,11800,11800,11800,0
|
|
20230717,180800,68581811770,11800,11800,11800,11800,0
|
|
20230717,180700,68581811770,11800,11800,11800,11800,0
|
|
20230717,180600,68581811770,11800,11800,11800,11800,0
|
|
20230717,180500,68581811770,11800,11800,11800,11800,53482
|
|
20230717,180400,68581811770,11800,11800,11800,11800,0
|
|
20230717,180300,68581811770,11800,11800,11800,11800,0
|
|
20230717,180200,68581811770,11800,11800,11800,11800,0
|
|
20230717,180100,68581811770,11800,11800,11800,11800,0
|
|
20230717,180000,68581811770,11800,11800,11800,11800,0
|
|
20230717,175900,68581811770,11800,11800,11800,11800,0
|
|
20230717,175800,68581811770,11800,11800,11800,11800,0
|
|
20230717,175700,68581811770,11800,11800,11800,11800,0
|
|
20230717,175600,68581811770,11800,11800,11800,11800,0
|
|
20230717,175500,68581811770,11800,11800,11800,11800,0
|
|
20230717,175400,68581811770,11800,11800,11800,11800,0
|
|
20230717,175300,68581811770,11800,11800,11800,11800,0
|
|
20230717,175200,68581811770,11800,11800,11800,11800,0
|
|
20230717,175100,68581811770,11800,11800,11800,11800,0
|
|
20230717,175000,68581811770,11800,11800,11800,11800,0
|
|
20230717,174900,68581811770,11800,11800,11800,11800,0
|
|
20230717,174800,68581811770,11800,11800,11800,11800,0
|
|
20230717,174700,68581811770,11800,11800,11800,11800,0
|
|
20230717,174600,68581811770,11800,11800,11800,11800,0
|
|
20230717,174500,68581811770,11800,11800,11800,11800,0
|
|
20230717,174400,68581811770,11800,11800,11800,11800,0
|
|
20230717,174300,68581811770,11800,11800,11800,11800,0
|
|
20230717,174200,68581811770,11800,11800,11800,11800,0
|
|
20230717,174100,68581811770,11800,11800,11800,11800,0
|
|
20230717,174000,68581811770,11800,11800,11800,11800,0
|
|
20230717,173900,68581811770,11800,11800,11800,11800,0
|
|
20230717,173800,68581811770,11800,11800,11800,11800,0
|
|
20230717,173700,68581811770,11800,11800,11800,11800,0
|
|
20230717,173600,68581811770,11800,11800,11800,11800,0
|
|
20230717,173500,68581811770,11800,11800,11800,11800,53482
|
|
20230717,173400,68581811770,11800,11800,11800,11800,0
|
|
20230717,173300,68581811770,11800,11800,11800,11800,0
|
|
20230717,173200,68581811770,11800,11800,11800,11800,0
|
|
20230717,173100,68581811770,11800,11800,11800,11800,0
|
|
20230717,173000,68581811770,11800,11800,11800,11800,0
|
|
20230717,172900,68581811770,11800,11800,11800,11800,0
|
|
20230717,172800,68581811770,11800,11800,11800,11800,0
|
|
20230717,172700,68581811770,11800,11800,11800,11800,0
|
|
20230717,172600,68581811770,11800,11800,11800,11800,0
|
|
20230717,172500,68581811770,11800,11800,11800,11800,0
|
|
20230717,172400,68581811770,11800,11800,11800,11800,0
|
|
20230717,172300,68581811770,11800,11800,11800,11800,0
|
|
20230717,172200,68581811770,11800,11800,11800,11800,0
|
|
20230717,172100,68581811770,11800,11800,11800,11800,0
|
|
20230717,172000,68581811770,11800,11800,11800,11800,0
|
|
20230717,171900,68581811770,11800,11800,11800,11800,0
|
|
20230717,171800,68581811770,11800,11800,11800,11800,0
|
|
20230717,171700,68581811770,11800,11800,11800,11800,0
|
|
20230717,171600,68581811770,11800,11800,11800,11800,0
|
|
20230717,171500,68581811770,11800,11800,11800,11800,0
|
|
20230717,171400,68581811770,11800,11800,11800,11800,0
|
|
20230717,171300,68581811770,11800,11800,11800,11800,0
|
|
20230717,171200,68581811770,11800,11800,11800,11800,0
|
|
20230717,171100,68581811770,11800,11800,11800,11800,0
|
|
20230717,171000,68581811770,11800,11800,11800,11800,0
|
|
20230717,170900,68581811770,11800,11800,11800,11800,0
|
|
20230717,170800,68581811770,11800,11800,11800,11800,0
|
|
20230717,170700,68581811770,11800,11800,11800,11800,0
|
|
20230717,170600,68581811770,11800,11800,11800,11800,0
|
|
20230717,170500,68581811770,11800,11800,11800,11800,53482
|
|
20230717,170400,68581811770,11800,11800,11800,11800,0
|
|
20230717,170300,68581811770,11800,11800,11800,11800,0
|
|
20230717,170200,68581811770,11800,11800,11800,11800,0
|
|
20230717,170100,68581811770,11800,11800,11800,11800,0
|
|
20230717,170000,68581811770,11800,11800,11800,11800,0
|
|
20230717,165900,68581811770,11800,11800,11800,11800,0
|
|
20230717,165800,68581811770,11800,11800,11800,11800,0
|
|
20230717,165700,68581811770,11800,11800,11800,11800,0
|
|
20230717,165600,68581811770,11800,11800,11800,11800,0
|
|
20230717,165500,68581811770,11800,11800,11800,11800,0
|
|
20230717,165400,68581811770,11800,11800,11800,11800,0
|
|
20230717,165300,68581811770,11800,11800,11800,11800,0
|
|
20230717,165200,68581811770,11800,11800,11800,11800,0
|
|
20230717,165100,68581811770,11800,11800,11800,11800,0
|
|
20230717,165000,68581811770,11800,11800,11800,11800,0
|
|
20230717,164900,68581811770,11800,11800,11800,11800,0
|
|
20230717,164800,68581811770,11800,11800,11800,11800,0
|
|
20230717,164700,68581811770,11800,11800,11800,11800,0
|
|
20230717,164600,68581811770,11800,11800,11800,11800,0
|
|
20230717,164500,68581811770,11800,11800,11800,11800,0
|
|
20230717,164400,68581811770,11800,11800,11800,11800,0
|
|
20230717,164300,68581811770,11800,11800,11800,11800,0
|
|
20230717,164200,68581811770,11800,11800,11800,11800,0
|
|
20230717,164100,68581811770,11800,11800,11800,11800,0
|
|
20230717,164000,68581811770,11800,11800,11800,11800,0
|
|
20230717,163900,68581811770,11800,11800,11800,11800,0
|
|
20230717,163800,68581811770,11800,11800,11800,11800,0
|
|
20230717,163700,68581811770,11800,11800,11800,11800,0
|
|
20230717,163600,68581811770,11800,11800,11800,11800,0
|
|
20230717,163500,68581811770,11800,11800,11800,11800,53482
|
|
20230717,163400,68581811770,11800,11800,11800,11800,0
|
|
20230717,163300,68581811770,11800,11800,11800,11800,0
|
|
20230717,163200,68581811770,11800,11800,11800,11800,0
|
|
20230717,163100,68581811770,11800,11800,11800,11800,0
|
|
20230717,163000,68581811770,11800,11800,11800,11800,0
|
|
20230717,162900,68581811770,11800,11800,11800,11800,0
|
|
20230717,162800,68581811770,11800,11800,11800,11800,0
|
|
20230717,162700,68581811770,11800,11800,11800,11800,0
|
|
20230717,162600,68581811770,11800,11800,11800,11800,0
|
|
20230717,162500,68581811770,11800,11800,11800,11800,0
|
|
20230717,162400,68581811770,11800,11800,11800,11800,0
|
|
20230717,162300,68581811770,11800,11800,11800,11800,0
|
|
20230717,162200,68581811770,11800,11800,11800,11800,0
|
|
20230717,162100,68581811770,11800,11800,11800,11800,0
|
|
20230717,162000,68581811770,11800,11800,11800,11800,0
|
|
20230717,161900,68581811770,11800,11800,11800,11800,0
|
|
20230717,161800,68581811770,11800,11800,11800,11800,0
|
|
20230717,161700,68581811770,11800,11800,11800,11800,0
|
|
20230717,161600,68581811770,11800,11800,11800,11800,0
|
|
20230717,161500,68581811770,11800,11800,11800,11800,0
|
|
20230717,161400,68581811770,11800,11800,11800,11800,0
|
|
20230717,161300,68581811770,11800,11800,11800,11800,0
|
|
20230717,161200,68581811770,11800,11800,11800,11800,0
|
|
20230717,161100,68581811770,11800,11800,11800,11800,0
|
|
20230717,161000,68581811770,11800,11800,11800,11800,0
|
|
20230717,160900,68581811770,11800,11800,11800,11800,0
|
|
20230717,160800,68581811770,11800,11800,11800,11800,0
|
|
20230717,160700,68581811770,11800,11800,11800,11800,0
|
|
20230717,160600,68581811770,11800,11800,11800,11800,0
|
|
20230717,160500,68581811770,11800,11800,11800,11800,53482
|
|
20230717,160400,68581811770,11800,11800,11800,11800,0
|
|
20230717,160300,68581811770,11800,11800,11800,11800,0
|
|
20230717,160200,68581811770,11800,11800,11800,11800,0
|
|
20230717,160100,68581811770,11800,11800,11800,11800,0
|
|
20230717,160000,68581811770,11800,11800,11800,11800,0
|
|
20230717,155900,68581811770,11800,11800,11800,11800,0
|
|
20230717,155800,68581811770,11800,11800,11800,11800,0
|
|
20230717,155700,68581811770,11800,11800,11800,11800,0
|
|
20230717,155600,68581811770,11800,11800,11800,11800,0
|
|
20230717,155500,68581811770,11800,11800,11800,11800,0
|
|
20230717,155400,68581811770,11800,11800,11800,11800,0
|
|
20230717,155300,68581811770,11800,11800,11800,11800,0
|
|
20230717,155200,68581811770,11800,11800,11800,11800,0
|
|
20230717,155100,68581811770,11800,11800,11800,11800,0
|
|
20230717,155000,68581811770,11800,11800,11800,11800,0
|
|
20230717,154900,68581811770,11800,11800,11800,11800,0
|
|
20230717,154800,68581811770,11800,11800,11800,11800,0
|
|
20230717,154700,68581811770,11800,11800,11800,11800,0
|
|
20230717,154600,68581811770,11800,11800,11800,11800,0
|
|
20230717,154500,68581811770,11800,11800,11800,11800,0
|
|
20230717,154400,68581811770,11800,11800,11800,11800,0
|
|
20230717,154300,68581811770,11800,11800,11800,11800,0
|
|
20230717,154200,68581811770,11800,11800,11800,11800,0
|
|
20230717,154100,68581811770,11800,11800,11800,11800,0
|
|
20230717,154000,68581811770,11800,11800,11800,11800,0
|
|
20230717,153900,68581811770,11800,11800,11800,11800,0
|
|
20230717,153800,68581811770,11800,11800,11800,11800,0
|
|
20230717,153700,68581811770,11800,11800,11800,11800,0
|
|
20230717,153600,68581811770,11800,11800,11800,11800,0
|
|
20230717,153500,68581811770,11800,11800,11800,11800,53482
|
|
20230717,153400,68581811770,11800,11800,11800,11800,0
|
|
20230717,153300,68581811770,11800,11800,11800,11800,0
|
|
20230717,153200,68581811770,11800,11800,11800,11800,0
|
|
20230717,153100,68581811770,11800,11800,11800,11800,0
|
|
20230717,153000,68581811770,11800,11800,11800,11800,53482
|
|
20230717,152900,67950724170,11640,11640,11640,11640,0
|
|
20230717,152800,67950724170,11640,11640,11640,11640,0
|
|
20230717,152700,67950724170,11640,11640,11640,11640,0
|
|
20230717,152600,67950724170,11640,11640,11640,11640,0
|
|
20230717,152500,67950724170,11640,11640,11640,11640,0
|
|
20230717,152400,67950724170,11640,11640,11640,11640,0
|
|
20230717,152300,67950724170,11640,11640,11640,11640,0
|
|
20230717,152200,67950724170,11640,11640,11640,11640,0
|
|
20230717,152100,67950724170,11640,11640,11640,11640,0
|
|
20230717,152000,67950724170,11640,11640,11640,11640,0
|
|
20230717,151900,67950724170,11640,11590,11640,11590,10715
|
|
20230717,151800,67826259540,11610,11610,11620,11580,4032
|
|
20230717,151700,67779488840,11630,11610,11640,11610,7404
|
|
20230717,151600,67693406940,11620,11630,11650,11620,4225
|
|
20230717,151500,67644251910,11620,11620,11630,11610,4649
|
|
20230717,151400,67590230800,11620,11630,11630,11610,2755
|
|
20230717,151300,67558216080,11610,11650,11660,11590,1893
|
|
20230717,151200,67536229980,11650,11580,11660,11570,3191
|
|
20230717,151100,67499209250,11570,11550,11580,11550,3931
|
|
20230717,151000,67453770910,11550,11600,11600,11550,5090
|
|
20230717,150900,67394843240,11590,11600,11610,11590,1721
|
|
20230717,150800,67374886280,11600,11620,11620,11570,5341
|
|
20230717,150700,67312942880,11620,11660,11660,11600,2225
|
|
20230717,150600,67287082080,11660,11690,11690,11650,822
|
|
20230717,150500,67277491830,11680,11630,11710,11630,6505
|
|
20230717,150400,67201425920,11630,11620,11650,11610,8416
|
|
20230717,150300,67103447860,11620,11630,11640,11620,4082
|
|
20230717,150200,67055984270,11630,11630,11640,11620,3701
|
|
20230717,150100,67012944860,11630,11640,11640,11630,494
|
|
20230717,150000,67007195410,11640,11630,11650,11630,2354
|
|
20230717,145900,66979795330,11630,11600,11640,11590,5634
|
|
20230717,145800,66914397270,11600,11580,11600,11580,2741
|
|
20230717,145700,66882607730,11580,11560,11590,11560,1074
|
|
20230717,145600,66870169710,11570,11580,11580,11560,2047
|
|
20230717,145500,66846491330,11580,11580,11580,11570,1511
|
|
20230717,145400,66829002580,11580,11600,11600,11580,1057
|
|
20230717,145300,66816761320,11580,11590,11630,11580,1917
|
|
20230717,145200,66794511410,11620,11590,11650,11580,4163
|
|
20230717,145100,66746093000,11590,11600,11610,11560,2074
|
|
20230717,145000,66722077190,11610,11610,11650,11560,3296
|
|
20230717,144900,66683809560,11620,11600,11630,11600,1036
|
|
20230717,144800,66671770260,11620,11560,11620,11550,623
|
|
20230717,144700,66664561350,11550,11570,11570,11550,10126
|
|
20230717,144600,66547570810,11570,11620,11630,11560,5385
|
|
20230717,144500,66485112140,11630,11640,11640,11610,2946
|
|
20230717,144400,66450872000,11650,11700,11710,11640,7553
|
|
20230717,144300,66362708850,11700,11670,11710,11650,2915
|
|
20230717,144200,66328658800,11650,11680,11710,11650,4291
|
|
20230717,144100,66278527360,11680,11710,11720,11670,9950
|
|
20230717,144000,66162144420,11710,11630,11740,11630,23764
|
|
20230717,143900,65884434150,11640,11580,11640,11580,3817
|
|
20230717,143800,65840088510,11590,11590,11590,11580,1272
|
|
20230717,143700,65825356630,11590,11610,11610,11580,2369
|
|
20230717,143600,65797870150,11600,11600,11610,11580,1830
|
|
20230717,143500,65776640890,11600,11560,11600,11560,755
|
|
20230717,143400,65767894090,11560,11570,11600,11560,2862
|
|
20230717,143300,65734776810,11570,11580,11580,11570,1112
|
|
20230717,143200,65721908400,11580,11580,11590,11570,1015
|
|
20230717,143100,65710154490,11580,11550,11610,11550,5731
|
|
20230717,143000,65643754900,11550,11520,11560,11520,2690
|
|
20230717,142900,65612696000,11520,11490,11530,11490,974
|
|
20230717,142800,65601482890,11490,11460,11490,11460,1489
|
|
20230717,142700,65584406360,11450,11470,11470,11450,1766
|
|
20230717,142600,65564174600,11480,11450,11490,11440,1962
|
|
20230717,142500,65541702930,11450,11490,11490,11450,2882
|
|
20230717,142400,65508659130,11490,11490,11490,11470,407
|
|
20230717,142300,65503986290,11480,11490,11500,11480,6479
|
|
20230717,142200,65429596410,11490,11510,11540,11490,1005
|
|
20230717,142100,65418027990,11530,11490,11540,11490,244
|
|
20230717,142000,65415218140,11540,11540,11540,11490,672
|
|
20230717,141900,65407489860,11500,11500,11500,11500,1455
|
|
20230717,141800,65390757360,11500,11520,11520,11490,1695
|
|
20230717,141700,65371267870,11490,11580,11600,11490,4131
|
|
20230717,141600,65323594930,11580,11500,11580,11500,3034
|
|
20230717,141500,65288669330,11510,11500,11510,11490,2033
|
|
20230717,141400,65265293780,11500,11580,11580,11500,4157
|
|
20230717,141300,65217402880,11580,11570,11590,11550,979
|
|
20230717,141200,65206074700,11570,11600,11600,11560,2697
|
|
20230717,141100,65174847780,11600,11570,11600,11570,1003
|
|
20230717,141000,65163232580,11570,11530,11620,11520,3179
|
|
20230717,140900,65126435070,11550,11520,11550,11520,596
|
|
20230717,140800,65119561580,11530,11520,11540,11520,319
|
|
20230717,140700,65115884790,11520,11510,11520,11510,1219
|
|
20230717,140600,65101846830,11510,11530,11540,11500,5240
|
|
20230717,140500,65041462360,11550,11540,11550,11510,1140
|
|
20230717,140400,65028324670,11540,11610,11610,11540,3706
|
|
20230717,140300,64985395690,11610,11600,11640,11590,4223
|
|
20230717,140200,64936390280,11600,11590,11600,11570,1718
|
|
20230717,140100,64916490870,11590,11610,11630,11580,3167
|
|
20230717,140000,64879755470,11610,11550,11620,11530,2016
|
|
20230717,135900,64856419700,11520,11560,11560,11520,898
|
|
20230717,135800,64846049080,11560,11450,11590,11440,3468
|
|
20230717,135700,64806118010,11440,11470,11470,11440,908
|
|
20230717,135600,64795727570,11450,11440,11460,11440,1544
|
|
20230717,135500,64778054180,11480,11440,11480,11440,2444
|
|
20230717,135400,64750058250,11440,11410,11460,11400,5915
|
|
20230717,135300,64682576230,11410,11470,11480,11410,4049
|
|
20230717,135200,64636276290,11480,11450,11490,11420,3702
|
|
20230717,135100,64593884840,11440,11540,11550,11410,11015
|
|
20230717,135000,64467528290,11540,11550,11550,11510,1474
|
|
20230717,134900,64450508860,11540,11530,11550,11510,1879
|
|
20230717,134800,64428866010,11530,11470,11560,11470,1916
|
|
20230717,134700,64406765940,11480,11450,11500,11450,2160
|
|
20230717,134600,64381987340,11450,11510,11530,11450,16033
|
|
20230717,134500,64197987310,11510,11600,11600,11510,6137
|
|
20230717,134400,64127171330,11610,11610,11620,11600,1770
|
|
20230717,134300,64106627230,11620,11670,11670,11600,2232
|
|
20230717,134200,64080677990,11680,11720,11720,11600,2360
|
|
20230717,134100,64053144370,11700,11740,11740,11640,4894
|
|
20230717,134000,63995823060,11730,11570,11750,11560,6261
|
|
20230717,133900,63922530200,11560,11550,11570,11540,2796
|
|
20230717,133800,63890237070,11550,11610,11610,11530,7606
|
|
20230717,133700,63802209400,11600,11630,11630,11600,5232
|
|
20230717,133600,63741464790,11610,11610,11640,11610,3041
|
|
20230717,133500,63706141460,11610,11640,11650,11610,2682
|
|
20230717,133400,63674969390,11640,11640,11650,11610,8961
|
|
20230717,133300,63570856850,11650,11710,11710,11650,5325
|
|
20230717,133200,63508650980,11710,11740,11740,11690,4857
|
|
20230717,133100,63451752480,11740,11750,11770,11740,620
|
|
20230717,133000,63444467670,11770,11770,11770,11750,863
|
|
20230717,132900,63434321910,11750,11740,11780,11720,1439
|
|
20230717,132800,63417425800,11720,11710,11770,11710,824
|
|
20230717,132700,63407760670,11730,11770,11770,11700,5244
|
|
20230717,132600,63346219490,11760,11760,11770,11750,2278
|
|
20230717,132500,63319428800,11760,11790,11820,11760,7710
|
|
20230717,132400,63228532170,11790,11790,11840,11780,6367
|
|
20230717,132300,63153371610,11790,11840,11850,11780,15933
|
|
20230717,132200,62965042670,11840,11950,11950,11780,27682
|
|
20230717,132100,62636754020,11950,11720,11950,11720,28865
|
|
20230717,132000,62294551730,11720,11690,11720,11670,2728
|
|
20230717,131900,62262635330,11690,11670,11700,11670,1350
|
|
20230717,131800,62246871790,11670,11670,11700,11670,1120
|
|
20230717,131700,62233778500,11670,11670,11700,11670,954
|
|
20230717,131600,62222631570,11670,11630,11670,11630,1266
|
|
20230717,131500,62207895360,11630,11640,11680,11630,1290
|
|
20230717,131400,62192880460,11630,11640,11650,11620,2532
|
|
20230717,131300,62163431470,11650,11700,11710,11640,2905
|
|
20230717,131200,62129549810,11710,11730,11780,11670,6449
|
|
20230717,131100,62053941230,11730,11630,11730,11620,2994
|
|
20230717,131000,62019038730,11620,11700,11700,11620,7236
|
|
20230717,130900,61934777360,11700,11720,11720,11700,1813
|
|
20230717,130800,61913555140,11720,11740,11740,11700,687
|
|
20230717,130700,61905514790,11700,11700,11750,11690,1106
|
|
20230717,130600,61892563050,11700,11740,11750,11670,5336
|
|
20230717,130500,61830098860,11750,11780,11780,11730,4525
|
|
20230717,130400,61776921250,11790,11740,11800,11730,13760
|
|
20230717,130300,61614800370,11740,11650,11740,11650,2681
|
|
20230717,130200,61583419540,11650,11700,11700,11650,1739
|
|
20230717,130100,61563121230,11710,11720,11740,11710,3398
|
|
20230717,130000,61523271740,11730,11720,11760,11710,7576
|
|
20230717,125900,61434394490,11720,11630,11720,11630,8889
|
|
20230717,125800,61330780270,11630,11660,11660,11630,1011
|
|
20230717,125700,61319010330,11650,11650,11670,11640,1576
|
|
20230717,125600,61300651250,11650,11690,11690,11640,2658
|
|
20230717,125500,61269650890,11680,11630,11680,11620,1583
|
|
20230717,125400,61251211310,11630,11630,11650,11620,2723
|
|
20230717,125300,61219551200,11620,11650,11650,11620,4542
|
|
20230717,125200,61166712680,11650,11650,11660,11640,2412
|
|
20230717,125100,61138615450,11650,11700,11710,11630,10060
|
|
20230717,125000,61021339090,11700,11670,11740,11650,14064
|
|
20230717,124900,60856724320,11670,11670,11720,11650,14811
|
|
20230717,124800,60683702790,11660,11610,11670,11590,4994
|
|
20230717,124700,60625590880,11600,11510,11620,11510,6144
|
|
20230717,124600,60554557760,11520,11520,11540,11480,10549
|
|
20230717,124500,60433172300,11510,11540,11540,11510,5773
|
|
20230717,124400,60366605570,11540,11530,11560,11490,5160
|
|
20230717,124300,60307136720,11530,11610,11610,11500,8556
|
|
20230717,124200,60208395400,11610,11550,11610,11550,3070
|
|
20230717,124100,60172916150,11540,11620,11630,11510,13842
|
|
20230717,124000,60012758810,11620,11580,11630,11580,7376
|
|
20230717,123900,59927148080,11590,11690,11700,11500,31654
|
|
20230717,123800,59560699380,11680,11780,11790,11660,19946
|
|
20230717,123700,59327189640,11780,11780,11810,11770,3273
|
|
20230717,123600,59288600400,11790,11790,11790,11750,11939
|
|
20230717,123500,59147915390,11790,11760,11790,11750,2157
|
|
20230717,123400,59122544240,11770,11800,11820,11750,7152
|
|
20230717,123300,59038295740,11800,11740,11800,11710,4828
|
|
20230717,123200,58981512120,11710,11910,11910,11700,9407
|
|
20230717,123100,58870539430,11910,11890,11920,11850,9216
|
|
20230717,123000,58760942420,11870,11860,11940,11830,20188
|
|
20230717,122900,58520648080,11860,11790,11860,11760,12916
|
|
20230717,122800,58368434230,11790,11810,11810,11730,11774
|
|
20230717,122700,58229775050,11810,11780,11830,11780,2615
|
|
20230717,122600,58198905940,11780,11820,11840,11780,8539
|
|
20230717,122500,58098200950,11820,11860,11880,11780,5167
|
|
20230717,122400,58037081110,11870,11790,11950,11780,27900
|
|
20230717,122300,57705123460,11780,11850,11860,11700,26582
|
|
20230717,122200,57392117410,11850,11840,11880,11760,26117
|
|
20230717,122100,57083612490,11840,11910,11930,11820,29013
|
|
20230717,122000,56739296960,11910,11910,12000,11900,15388
|
|
20230717,121900,56555420300,11910,11940,12000,11900,34963
|
|
20230717,121800,56137466670,11940,11940,12040,11940,17736
|
|
20230717,121700,55924685700,11960,12050,12080,11940,57735
|
|
20230717,121600,55229924690,12050,11970,12050,11900,54044
|
|
20230717,121500,54583697600,11970,11870,12040,11870,118998
|
|
20230717,121400,53159278590,11880,11740,11880,11730,56850
|
|
20230717,121300,52487985320,11750,11730,11810,11690,59030
|
|
20230717,121200,51793284960,11720,11540,11780,11530,64958
|
|
20230717,121100,51033972010,11530,11420,11580,11420,21409
|
|
20230717,121000,50787584740,11420,11410,11420,11400,1499
|
|
20230717,120900,50770486870,11410,11410,11410,11390,1655
|
|
20230717,120800,50751614960,11400,11390,11410,11390,1412
|
|
20230717,120700,50735507170,11390,11390,11400,11380,1271
|
|
20230717,120600,50721030790,11390,11390,11400,11390,413
|
|
20230717,120500,50716325230,11390,11400,11410,11390,1127
|
|
20230717,120400,50703475490,11400,11380,11410,11380,398
|
|
20230717,120300,50698938650,11380,11330,11390,11330,1166
|
|
20230717,120200,50685693870,11330,11330,11350,11320,2684
|
|
20230717,120100,50655255520,11330,11340,11340,11320,1037
|
|
20230717,120000,50643505800,11340,11330,11340,11330,581
|
|
20230717,115900,50636921880,11330,11360,11360,11330,116
|
|
20230717,115800,50635605380,11360,11330,11370,11310,1909
|
|
20230717,115700,50613991450,11340,11310,11350,11310,1597
|
|
20230717,115600,50595915000,11310,11340,11350,11300,8164
|
|
20230717,115500,50503485840,11350,11350,11370,11350,859
|
|
20230717,115400,50493736010,11370,11390,11390,11340,1137
|
|
20230717,115300,50480818630,11390,11360,11390,11350,1027
|
|
20230717,115200,50469150170,11370,11350,11370,11340,905
|
|
20230717,115100,50458876960,11360,11360,11370,11350,1080
|
|
20230717,115000,50446611500,11360,11380,11380,11350,1195
|
|
20230717,114900,50433035720,11380,11370,11390,11360,2256
|
|
20230717,114800,50407371130,11370,11400,11400,11370,1310
|
|
20230717,114700,50392457410,11390,11350,11390,11350,1291
|
|
20230717,114600,50377764360,11350,11380,11380,11330,3064
|
|
20230717,114500,50343003720,11350,11380,11390,11350,2606
|
|
20230717,114400,50313384440,11380,11380,11400,11380,1675
|
|
20230717,114300,50294305390,11390,11410,11410,11380,4128
|
|
20230717,114200,50247294950,11410,11430,11440,11410,3864
|
|
20230717,114100,50203146700,11440,11440,11470,11430,3515
|
|
20230717,114000,50162919720,11440,11460,11460,11440,1825
|
|
20230717,113900,50142038020,11460,11440,11460,11440,1624
|
|
20230717,113800,50123446650,11440,11400,11440,11390,1246
|
|
20230717,113700,50109229990,11400,11370,11400,11350,10470
|
|
20230717,113600,49990285810,11370,11400,11400,11370,1744
|
|
20230717,113500,49970445620,11400,11360,11410,11350,2218
|
|
20230717,113400,49945244750,11360,11410,11470,11350,5478
|
|
20230717,113300,49882894370,11420,11450,11470,11410,3652
|
|
20230717,113200,49841158290,11470,11430,11470,11420,2869
|
|
20230717,113100,49808348210,11430,11510,11520,11420,6955
|
|
20230717,113000,49728518100,11520,11530,11550,11510,5249
|
|
20230717,112900,49667997030,11520,11530,11540,11510,3207
|
|
20230717,112800,49631031130,11530,11510,11550,11500,3453
|
|
20230717,112700,49591252950,11510,11490,11520,11470,4750
|
|
20230717,112600,49536632070,11490,11490,11510,11480,5391
|
|
20230717,112500,49474662020,11490,11460,11500,11440,1933
|
|
20230717,112400,49452476540,11440,11500,11500,11440,6009
|
|
20230717,112300,49383534200,11500,11440,11510,11440,8186
|
|
20230717,112200,49289531440,11450,11400,11470,11390,2544
|
|
20230717,112100,49260424760,11400,11350,11400,11350,3126
|
|
20230717,112000,49224885370,11360,11420,11420,11350,6044
|
|
20230717,111900,49156087140,11420,11400,11420,11390,3000
|
|
20230717,111800,49121888720,11400,11340,11400,11330,6174
|
|
20230717,111700,49051725300,11350,11340,11360,11330,3383
|
|
20230717,111600,49013338720,11340,11340,11350,11280,28317
|
|
20230717,111500,48693041870,11340,11460,11460,11320,23302
|
|
20230717,111400,48427730210,11440,11430,11450,11420,2876
|
|
20230717,111300,48394839720,11420,11440,11470,11420,6406
|
|
20230717,111200,48321631580,11440,11470,11470,11420,8756
|
|
20230717,111100,48221513920,11470,11540,11540,11470,7867
|
|
20230717,111000,48131032570,11540,11540,11560,11530,1626
|
|
20230717,110900,48112274830,11540,11540,11560,11540,1132
|
|
20230717,110800,48099208460,11550,11560,11560,11550,2845
|
|
20230717,110700,48066332640,11560,11560,11570,11550,2191
|
|
20230717,110600,48041005070,11570,11590,11600,11560,2806
|
|
20230717,110500,48008527160,11590,11590,11600,11580,1874
|
|
20230717,110400,47986815800,11590,11610,11630,11580,5800
|
|
20230717,110300,47919473780,11610,11560,11610,11540,9092
|
|
20230717,110200,47814181520,11550,11530,11560,11520,5411
|
|
20230717,110100,47751767720,11530,11450,11530,11450,5708
|
|
20230717,110000,47686155540,11470,11480,11500,11420,20238
|
|
20230717,105900,47454427150,11500,11510,11530,11490,4794
|
|
20230717,105800,47399313820,11500,11480,11540,11480,2884
|
|
20230717,105700,47366119490,11490,11570,11580,11480,8882
|
|
20230717,105600,47263671480,11570,11540,11590,11530,6651
|
|
20230717,105500,47186773760,11540,11490,11540,11490,7189
|
|
20230717,105400,47104029500,11490,11510,11540,11470,18704
|
|
20230717,105300,46888827460,11500,11690,11690,11440,59578
|
|
20230717,105200,46200741270,11690,11700,11740,11670,7246
|
|
20230717,105100,46115973820,11680,11750,11760,11660,26092
|
|
20230717,105000,45810634100,11770,11760,11790,11740,5068
|
|
20230717,104900,45751058620,11750,11830,11840,11710,11600
|
|
20230717,104800,45614686680,11840,11860,11870,11800,4824
|
|
20230717,104700,45557638380,11870,11950,11950,11860,8297
|
|
20230717,104600,45458889360,11940,11900,11950,11900,7647
|
|
20230717,104500,45367698560,11900,11910,11910,11880,2890
|
|
20230717,104400,45333325700,11910,11910,11910,11870,6774
|
|
20230717,104300,45252767510,11910,11880,11930,11870,2846
|
|
20230717,104200,45218879670,11880,11850,11900,11850,3732
|
|
20230717,104100,45174565200,11840,11840,11860,11840,3191
|
|
20230717,104000,45136756510,11860,11900,11900,11810,5426
|
|
20230717,103900,45072406280,11900,11920,11930,11880,5936
|
|
20230717,103800,45001678970,11930,11890,11960,11880,22437
|
|
20230717,103700,44734123600,11890,11800,11900,11800,10857
|
|
20230717,103600,44605391240,11790,11790,11800,11750,3074
|
|
20230717,103500,44569185930,11780,11710,11790,11700,6332
|
|
20230717,103400,44494835440,11700,11820,11820,11700,21703
|
|
20230717,103300,44239665260,11810,11820,11840,11810,2667
|
|
20230717,103200,44208139340,11850,11870,11870,11810,6600
|
|
20230717,103100,44130084640,11870,11870,11890,11820,7793
|
|
20230717,103000,44037692820,11870,11890,11920,11870,7064
|
|
20230717,102900,43953718480,11890,11910,11940,11880,18608
|
|
20230717,102800,43732182950,11900,11830,11910,11820,15753
|
|
20230717,102700,43545174240,11830,11830,11850,11810,6111
|
|
20230717,102600,43472853820,11830,11780,11840,11780,4518
|
|
20230717,102500,43419449440,11780,11850,11870,11780,13963
|
|
20230717,102400,43254272040,11850,11820,11870,11810,11856
|
|
20230717,102300,43113826560,11820,11810,11830,11760,19339
|
|
20230717,102200,42885568850,11810,11730,11810,11730,23264
|
|
20230717,102100,42611466720,11740,11710,11740,11640,24372
|
|
20230717,102000,42326889610,11710,11750,11750,11660,37576
|
|
20230717,101900,41887291220,11730,11810,11820,11730,27974
|
|
20230717,101800,41557899560,11820,11800,11820,11790,13362
|
|
20230717,101700,41400047010,11800,11780,11840,11780,20212
|
|
20230717,101600,41161429340,11770,11800,11810,11750,39635
|
|
20230717,101500,40695059690,11800,11920,11930,11770,42093
|
|
20230717,101400,40197228890,11930,12000,12020,11920,15140
|
|
20230717,101300,40016099880,11990,11980,12030,11970,15866
|
|
20230717,101200,39825712910,11980,12000,12070,11980,14058
|
|
20230717,101100,39656737780,12000,12020,12020,11920,16301
|
|
20230717,101000,39461774770,12010,12050,12100,11990,24516
|
|
20230717,100900,39166535760,12050,11950,12060,11900,35873
|
|
20230717,100800,38737589730,11940,12140,12150,11940,72647
|
|
20230717,100700,37864150480,12120,12180,12180,12120,9157
|
|
20230717,100600,37752854050,12160,12110,12180,12100,20328
|
|
20230717,100500,37506035470,12120,12220,12230,12080,40199
|
|
20230717,100400,37018218500,12230,12280,12280,12160,24132
|
|
20230717,100300,36723730750,12260,12350,12350,12250,24447
|
|
20230717,100200,36423206140,12340,12370,12400,12340,14777
|
|
20230717,100100,36240568360,12340,12470,12480,12320,55643
|
|
20230717,100000,35548350560,12480,12400,12500,12330,88660
|
|
20230717,095900,34445780280,12420,12210,12420,12190,52852
|
|
20230717,095800,33795310370,12190,12200,12220,12160,13312
|
|
20230717,095700,33632987240,12170,12220,12240,12160,16206
|
|
20230717,095600,33435520950,12220,12190,12250,12180,16626
|
|
20230717,095500,33232373460,12180,12240,12240,12150,44118
|
|
20230717,095400,32694743350,12220,12230,12290,12220,35338
|
|
20230717,095300,32261390610,12230,12270,12270,12220,17639
|
|
20230717,095200,32045544230,12270,12370,12380,12200,56688
|
|
20230717,095100,31349060240,12370,12260,12380,12250,51911
|
|
20230717,095000,30710193000,12260,12240,12300,12220,18464
|
|
20230717,094900,30484025900,12240,12350,12350,12210,41806
|
|
20230717,094800,29971709950,12350,12400,12420,12200,69372
|
|
20230717,094700,29116979500,12390,12330,12470,12320,39304
|
|
20230717,094600,28629305920,12320,12400,12500,12300,96636
|
|
20230717,094500,27432202110,12400,12500,12530,12350,141399
|
|
20230717,094400,25668670830,12510,12510,12510,12510,0
|
|
20230717,094300,25668670830,12510,12510,12510,12470,14232
|
|
20230717,094200,25490700030,12510,12290,12510,12260,229833
|
|
20230717,094100,22630940660,12300,12160,12330,12100,194031
|
|
20230717,094000,20260582920,12160,11630,12160,11600,192723
|
|
20230717,093900,17954818240,11620,11540,11640,11500,21476
|
|
20230717,093800,17707000100,11540,11650,11690,11530,21936
|
|
20230717,093700,17452357140,11650,11650,11690,11550,24739
|
|
20230717,093600,17164972850,11660,11770,11790,11640,38902
|
|
20230717,093500,16709010400,11780,11760,11800,11650,33605
|
|
20230717,093400,16314695450,11710,11800,11810,11620,47721
|
|
20230717,093300,15755307490,11800,11780,11900,11700,86970
|
|
20230717,093200,14726252040,11780,11800,11830,11580,53942
|
|
20230717,093100,14093687130,11790,11520,11810,11520,92757
|
|
20230717,093000,13007907150,11520,11310,11560,11310,23319
|
|
20230717,092900,12740780180,11350,11360,11390,11250,17445
|
|
20230717,092800,12543636970,11370,11550,11680,11370,46282
|
|
20230717,092700,12009016640,11550,11430,11580,11400,55419
|
|
20230717,092600,11371622230,11430,11240,11470,11220,25509
|
|
20230717,092500,11082334410,11240,11280,11300,11230,21659
|
|
20230717,092400,10838461790,11280,11330,11340,11280,14851
|
|
20230717,092300,10670656790,11340,11270,11360,11250,26149
|
|
20230717,092200,10375742550,11270,11180,11300,11150,34805
|
|
20230717,092100,9984000550,11180,11540,11540,11040,87563
|
|
20230717,092000,8997112000,11540,11550,11660,11520,50005
|
|
20230717,091900,8417348680,11550,11730,11800,11530,62075
|
|
20230717,091800,7694687080,11760,11960,11960,11650,57318
|
|
20230717,091700,7020851580,11950,11930,11970,11720,80200
|
|
20230717,091600,6068738150,11930,11970,12100,11680,146904
|
|
20230717,091500,4317813390,11900,11380,12000,11290,187773
|
|
20230717,091400,2138537480,11420,11420,11420,11420,0
|
|
20230717,091300,2138537480,11420,11320,11430,11290,16529
|
|
20230717,091200,1949963540,11340,11070,11430,11070,70304
|
|
20230717,091100,1155218980,11070,10590,11120,10580,62975
|
|
20230717,091000,468023850,10590,10590,10600,10580,1662
|
|
20230717,090900,450425160,10600,10580,10600,10560,2812
|
|
20230717,090800,420667060,10590,10580,10600,10580,3170
|
|
20230717,090700,387095480,10580,10590,10590,10530,2835
|
|
20230717,090600,357132700,10590,10500,10600,10500,5451
|
|
20230717,090500,299497140,10500,10450,10550,10450,2526
|
|
20230717,090400,272993800,10450,10450,10450,10440,1138
|
|
20230717,090300,261103800,10440,10510,10510,10400,2001
|
|
20230717,090200,240175350,10550,10440,10580,10440,10799
|
|
20230717,090100,126614260,10430,10390,10440,10380,4260
|
|
20230717,090000,82194270,10380,10400,10440,10350,7905
|