587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,184400,64029015770,18600,18600,18600,18600,76655
|
|
20230629,184300,64029015770,18600,18600,18600,18600,0
|
|
20230629,184200,64029015770,18600,18600,18600,18600,0
|
|
20230629,184100,64029015770,18600,18600,18600,18600,0
|
|
20230629,184000,64029015770,18600,18600,18600,18600,0
|
|
20230629,183900,64029015770,18600,18600,18600,18600,0
|
|
20230629,183800,64029015770,18600,18600,18600,18600,0
|
|
20230629,183700,64029015770,18600,18600,18600,18600,0
|
|
20230629,183600,64029015770,18600,18600,18600,18600,0
|
|
20230629,183500,64029015770,18600,18600,18600,18600,0
|
|
20230629,183400,64029015770,18600,18600,18600,18600,0
|
|
20230629,183300,64029015770,18600,18600,18600,18600,0
|
|
20230629,183200,64029015770,18600,18600,18600,18600,0
|
|
20230629,183100,64029015770,18600,18600,18600,18600,0
|
|
20230629,183000,64029015770,18600,18600,18600,18600,0
|
|
20230629,182900,64029015770,18600,18600,18600,18600,0
|
|
20230629,182800,64029015770,18600,18600,18600,18600,0
|
|
20230629,182700,64029015770,18600,18600,18600,18600,0
|
|
20230629,182600,64029015770,18600,18600,18600,18600,0
|
|
20230629,182500,64029015770,18600,18600,18600,18600,0
|
|
20230629,182400,64029015770,18600,18600,18600,18600,0
|
|
20230629,182300,64029015770,18600,18600,18600,18600,0
|
|
20230629,182200,64029015770,18600,18600,18600,18600,0
|
|
20230629,182100,64029015770,18600,18600,18600,18600,0
|
|
20230629,182000,64029015770,18600,18600,18600,18600,0
|
|
20230629,181900,64029015770,18600,18600,18600,18600,0
|
|
20230629,181800,64029015770,18600,18600,18600,18600,0
|
|
20230629,181700,64029015770,18600,18600,18600,18600,0
|
|
20230629,181600,64029015770,18600,18600,18600,18600,0
|
|
20230629,181500,64029015770,18600,18600,18600,18600,0
|
|
20230629,181400,64029015770,18600,18600,18600,18600,76655
|
|
20230629,181300,64029015770,18600,18600,18600,18600,0
|
|
20230629,181200,64029015770,18600,18600,18600,18600,0
|
|
20230629,181100,64029015770,18600,18600,18600,18600,0
|
|
20230629,181000,64029015770,18600,18600,18600,18600,0
|
|
20230629,180900,64029015770,18600,18600,18600,18600,0
|
|
20230629,180800,64029015770,18600,18600,18600,18600,0
|
|
20230629,180700,64029015770,18600,18600,18600,18600,0
|
|
20230629,180600,64029015770,18600,18600,18600,18600,0
|
|
20230629,180500,64029015770,18600,18600,18600,18600,0
|
|
20230629,180400,64029015770,18600,18600,18600,18600,0
|
|
20230629,180300,64029015770,18600,18600,18600,18600,0
|
|
20230629,180200,64029015770,18600,18600,18600,18600,0
|
|
20230629,180100,64029015770,18600,18600,18600,18600,0
|
|
20230629,180000,64029015770,18600,18600,18600,18600,0
|
|
20230629,175900,64029015770,18600,18600,18600,18600,0
|
|
20230629,175800,64029015770,18600,18600,18600,18600,0
|
|
20230629,175700,64029015770,18600,18600,18600,18600,0
|
|
20230629,175600,64029015770,18600,18600,18600,18600,0
|
|
20230629,175500,64029015770,18600,18600,18600,18600,0
|
|
20230629,175400,64029015770,18600,18600,18600,18600,0
|
|
20230629,175300,64029015770,18600,18600,18600,18600,0
|
|
20230629,175200,64029015770,18600,18600,18600,18600,0
|
|
20230629,175100,64029015770,18600,18600,18600,18600,0
|
|
20230629,175000,64029015770,18600,18600,18600,18600,0
|
|
20230629,174900,64029015770,18600,18600,18600,18600,0
|
|
20230629,174800,64029015770,18600,18600,18600,18600,0
|
|
20230629,174700,64029015770,18600,18600,18600,18600,0
|
|
20230629,174600,64029015770,18600,18600,18600,18600,0
|
|
20230629,174500,64029015770,18600,18600,18600,18600,0
|
|
20230629,174400,64029015770,18600,18600,18600,18600,76655
|
|
20230629,174300,64029015770,18600,18600,18600,18600,0
|
|
20230629,174200,64029015770,18600,18600,18600,18600,0
|
|
20230629,174100,64029015770,18600,18600,18600,18600,0
|
|
20230629,174000,64029015770,18600,18600,18600,18600,0
|
|
20230629,173900,64029015770,18600,18600,18600,18600,0
|
|
20230629,173800,64029015770,18600,18600,18600,18600,0
|
|
20230629,173700,64029015770,18600,18600,18600,18600,0
|
|
20230629,173600,64029015770,18600,18600,18600,18600,0
|
|
20230629,173500,64029015770,18600,18600,18600,18600,0
|
|
20230629,173400,64029015770,18600,18600,18600,18600,0
|
|
20230629,173300,64029015770,18600,18600,18600,18600,0
|
|
20230629,173200,64029015770,18600,18600,18600,18600,0
|
|
20230629,173100,64029015770,18600,18600,18600,18600,0
|
|
20230629,173000,64029015770,18600,18600,18600,18600,0
|
|
20230629,172900,64029015770,18600,18600,18600,18600,0
|
|
20230629,172800,64029015770,18600,18600,18600,18600,0
|
|
20230629,172700,64029015770,18600,18600,18600,18600,0
|
|
20230629,172600,64029015770,18600,18600,18600,18600,0
|
|
20230629,172500,64029015770,18600,18600,18600,18600,0
|
|
20230629,172400,64029015770,18600,18600,18600,18600,0
|
|
20230629,172300,64029015770,18600,18600,18600,18600,0
|
|
20230629,172200,64029015770,18600,18600,18600,18600,0
|
|
20230629,172100,64029015770,18600,18600,18600,18600,0
|
|
20230629,172000,64029015770,18600,18600,18600,18600,0
|
|
20230629,171900,64029015770,18600,18600,18600,18600,0
|
|
20230629,171800,64029015770,18600,18600,18600,18600,0
|
|
20230629,171700,64029015770,18600,18600,18600,18600,0
|
|
20230629,171600,64029015770,18600,18600,18600,18600,0
|
|
20230629,171500,64029015770,18600,18600,18600,18600,0
|
|
20230629,171400,64029015770,18600,18600,18600,18600,76655
|
|
20230629,171300,64029015770,18600,18600,18600,18600,0
|
|
20230629,171200,64029015770,18600,18600,18600,18600,0
|
|
20230629,171100,64029015770,18600,18600,18600,18600,0
|
|
20230629,171000,64029015770,18600,18600,18600,18600,0
|
|
20230629,170900,64029015770,18600,18600,18600,18600,0
|
|
20230629,170800,64029015770,18600,18600,18600,18600,0
|
|
20230629,170700,64029015770,18600,18600,18600,18600,0
|
|
20230629,170600,64029015770,18600,18600,18600,18600,0
|
|
20230629,170500,64029015770,18600,18600,18600,18600,0
|
|
20230629,170400,64029015770,18600,18600,18600,18600,0
|
|
20230629,170300,64029015770,18600,18600,18600,18600,0
|
|
20230629,170200,64029015770,18600,18600,18600,18600,0
|
|
20230629,170100,64029015770,18600,18600,18600,18600,0
|
|
20230629,170000,64029015770,18600,18600,18600,18600,0
|
|
20230629,165900,64029015770,18600,18600,18600,18600,0
|
|
20230629,165800,64029015770,18600,18600,18600,18600,0
|
|
20230629,165700,64029015770,18600,18600,18600,18600,0
|
|
20230629,165600,64029015770,18600,18600,18600,18600,0
|
|
20230629,165500,64029015770,18600,18600,18600,18600,0
|
|
20230629,165400,64029015770,18600,18600,18600,18600,0
|
|
20230629,165300,64029015770,18600,18600,18600,18600,0
|
|
20230629,165200,64029015770,18600,18600,18600,18600,0
|
|
20230629,165100,64029015770,18600,18600,18600,18600,0
|
|
20230629,165000,64029015770,18600,18600,18600,18600,0
|
|
20230629,164900,64029015770,18600,18600,18600,18600,0
|
|
20230629,164800,64029015770,18600,18600,18600,18600,0
|
|
20230629,164700,64029015770,18600,18600,18600,18600,0
|
|
20230629,164600,64029015770,18600,18600,18600,18600,0
|
|
20230629,164500,64029015770,18600,18600,18600,18600,0
|
|
20230629,164400,64029015770,18600,18600,18600,18600,76655
|
|
20230629,164300,64029015770,18600,18600,18600,18600,0
|
|
20230629,164200,64029015770,18600,18600,18600,18600,0
|
|
20230629,164100,64029015770,18600,18600,18600,18600,0
|
|
20230629,164000,64029015770,18600,18600,18600,18600,0
|
|
20230629,163900,64029015770,18600,18600,18600,18600,0
|
|
20230629,163800,64029015770,18600,18600,18600,18600,0
|
|
20230629,163700,64029015770,18600,18600,18600,18600,0
|
|
20230629,163600,64029015770,18600,18600,18600,18600,0
|
|
20230629,163500,64029015770,18600,18600,18600,18600,0
|
|
20230629,163400,64029015770,18600,18600,18600,18600,0
|
|
20230629,163300,64029015770,18600,18600,18600,18600,0
|
|
20230629,163200,64029015770,18600,18600,18600,18600,0
|
|
20230629,163100,64029015770,18600,18600,18600,18600,0
|
|
20230629,163000,64029015770,18600,18600,18600,18600,0
|
|
20230629,162900,64029015770,18600,18600,18600,18600,0
|
|
20230629,162800,64029015770,18600,18600,18600,18600,0
|
|
20230629,162700,64029015770,18600,18600,18600,18600,0
|
|
20230629,162600,64029015770,18600,18600,18600,18600,0
|
|
20230629,162500,64029015770,18600,18600,18600,18600,0
|
|
20230629,162400,64029015770,18600,18600,18600,18600,0
|
|
20230629,162300,64029015770,18600,18600,18600,18600,0
|
|
20230629,162200,64029015770,18600,18600,18600,18600,0
|
|
20230629,162100,64029015770,18600,18600,18600,18600,0
|
|
20230629,162000,64029015770,18600,18600,18600,18600,0
|
|
20230629,161900,64029015770,18600,18600,18600,18600,0
|
|
20230629,161800,64029015770,18600,18600,18600,18600,0
|
|
20230629,161700,64029015770,18600,18600,18600,18600,0
|
|
20230629,161600,64029015770,18600,18600,18600,18600,0
|
|
20230629,161500,64029015770,18600,18600,18600,18600,0
|
|
20230629,161400,64029015770,18600,18600,18600,18600,76655
|
|
20230629,161300,64029015770,18600,18600,18600,18600,0
|
|
20230629,161200,64029015770,18600,18600,18600,18600,0
|
|
20230629,161100,64029015770,18600,18600,18600,18600,0
|
|
20230629,161000,64029015770,18600,18600,18600,18600,0
|
|
20230629,160900,64029015770,18600,18600,18600,18600,0
|
|
20230629,160800,64029015770,18600,18600,18600,18600,0
|
|
20230629,160700,64029015770,18600,18600,18600,18600,0
|
|
20230629,160600,64029015770,18600,18600,18600,18600,0
|
|
20230629,160500,64029015770,18600,18600,18600,18600,0
|
|
20230629,160400,64029015770,18600,18600,18600,18600,0
|
|
20230629,160300,64029015770,18600,18600,18600,18600,0
|
|
20230629,160200,64029015770,18600,18600,18600,18600,0
|
|
20230629,160100,64029015770,18600,18600,18600,18600,0
|
|
20230629,160000,64029015770,18600,18600,18600,18600,0
|
|
20230629,155900,64029015770,18600,18600,18600,18600,0
|
|
20230629,155800,64029015770,18600,18600,18600,18600,0
|
|
20230629,155700,64029015770,18600,18600,18600,18600,0
|
|
20230629,155600,64029015770,18600,18600,18600,18600,0
|
|
20230629,155500,64029015770,18600,18600,18600,18600,0
|
|
20230629,155400,64029015770,18600,18600,18600,18600,0
|
|
20230629,155300,64029015770,18600,18600,18600,18600,0
|
|
20230629,155200,64029015770,18600,18600,18600,18600,0
|
|
20230629,155100,64029015770,18600,18600,18600,18600,0
|
|
20230629,155000,64029015770,18600,18600,18600,18600,0
|
|
20230629,154900,64029015770,18600,18600,18600,18600,0
|
|
20230629,154800,64029015770,18600,18600,18600,18600,0
|
|
20230629,154700,64029015770,18600,18600,18600,18600,0
|
|
20230629,154600,64029015770,18600,18600,18600,18600,0
|
|
20230629,154500,64029015770,18600,18600,18600,18600,0
|
|
20230629,154400,64029015770,18600,18600,18600,18600,76655
|
|
20230629,154300,64029015770,18600,18600,18600,18600,0
|
|
20230629,154200,64029015770,18600,18600,18600,18600,0
|
|
20230629,154100,64029015770,18600,18600,18600,18600,0
|
|
20230629,154000,64029015770,18600,18600,18600,18600,0
|
|
20230629,153900,64029015770,18600,18600,18600,18600,0
|
|
20230629,153800,64029015770,18600,18600,18600,18600,0
|
|
20230629,153700,64029015770,18600,18600,18600,18600,0
|
|
20230629,153600,64029015770,18600,18600,18600,18600,0
|
|
20230629,153500,64029015770,18600,18600,18600,18600,0
|
|
20230629,153400,64029015770,18600,18600,18600,18600,0
|
|
20230629,153300,64029015770,18600,18600,18600,18600,0
|
|
20230629,153200,64029015770,18600,18600,18600,18600,0
|
|
20230629,153100,64029015770,18600,18600,18600,18600,0
|
|
20230629,153000,64029015770,18600,18600,18600,18600,76655
|
|
20230629,152900,62603232770,18620,18620,18620,18620,0
|
|
20230629,152800,62603232770,18620,18620,18620,18620,0
|
|
20230629,152700,62603232770,18620,18620,18620,18620,0
|
|
20230629,152600,62603232770,18620,18620,18620,18620,0
|
|
20230629,152500,62603232770,18620,18620,18620,18620,0
|
|
20230629,152400,62603232770,18620,18620,18620,18620,0
|
|
20230629,152300,62603232770,18620,18620,18620,18620,0
|
|
20230629,152200,62603232770,18620,18620,18620,18620,0
|
|
20230629,152100,62603232770,18620,18620,18620,18620,0
|
|
20230629,152000,62603232770,18620,18620,18620,18620,0
|
|
20230629,151900,62603232770,18620,18600,18620,18590,7186
|
|
20230629,151800,62469538570,18610,18600,18610,18590,8054
|
|
20230629,151700,62319726450,18600,18600,18610,18600,4499
|
|
20230629,151600,62236022260,18600,18600,18610,18600,4667
|
|
20230629,151500,62149200260,18610,18600,18620,18600,9647
|
|
20230629,151400,61969737630,18600,18600,18610,18600,4153
|
|
20230629,151300,61892475280,18610,18620,18630,18600,14911
|
|
20230629,151200,61615002500,18620,18640,18640,18620,6912
|
|
20230629,151100,61486263740,18640,18650,18660,18630,5901
|
|
20230629,151000,61376262620,18660,18650,18660,18640,9028
|
|
20230629,150900,61207919370,18650,18650,18660,18640,5137
|
|
20230629,150800,61112125100,18650,18650,18660,18640,3247
|
|
20230629,150700,61051585190,18660,18650,18670,18640,6277
|
|
20230629,150600,60934511910,18650,18630,18680,18630,4231
|
|
20230629,150500,60855594940,18640,18630,18660,18620,4927
|
|
20230629,150400,60763802680,18630,18650,18650,18620,3232
|
|
20230629,150300,60703569370,18660,18620,18660,18610,10781
|
|
20230629,150200,60502709270,18630,18610,18630,18600,6327
|
|
20230629,150100,60384930220,18610,18600,18610,18600,2445
|
|
20230629,150000,60339443640,18600,18610,18610,18600,4813
|
|
20230629,145900,60249899370,18600,18610,18620,18600,5969
|
|
20230629,145800,60138816120,18610,18600,18620,18590,5835
|
|
20230629,145700,60030252590,18610,18600,18610,18600,4300
|
|
20230629,145600,59950258850,18610,18600,18610,18590,7029
|
|
20230629,145500,59819549580,18610,18600,18610,18600,4059
|
|
20230629,145400,59744035130,18610,18600,18610,18600,2920
|
|
20230629,145300,59689709060,18610,18600,18610,18590,7264
|
|
20230629,145200,59554564660,18610,18600,18620,18600,6942
|
|
20230629,145100,59425405940,18600,18600,18610,18590,7814
|
|
20230629,145000,59280056350,18590,18600,18610,18590,7506
|
|
20230629,144900,59140459010,18600,18600,18610,18600,6155
|
|
20230629,144800,59025972160,18610,18610,18610,18600,6043
|
|
20230629,144700,58913540300,18600,18590,18600,18590,7490
|
|
20230629,144600,58774243140,18590,18600,18610,18590,3980
|
|
20230629,144500,58700219640,18600,18590,18610,18590,10079
|
|
20230629,144400,58512744870,18590,18600,18600,18590,4013
|
|
20230629,144300,58438124550,18590,18610,18610,18590,7014
|
|
20230629,144200,58307661260,18610,18600,18610,18600,3078
|
|
20230629,144100,58250401440,18610,18600,18630,18600,10135
|
|
20230629,144000,58061804740,18610,18600,18610,18600,3847
|
|
20230629,143900,57990239400,18600,18600,18620,18600,5215
|
|
20230629,143800,57893193230,18600,18600,18610,18600,3388
|
|
20230629,143700,57830158650,18610,18620,18630,18600,4485
|
|
20230629,143600,57746688650,18620,18620,18620,18610,2900
|
|
20230629,143500,57692697190,18620,18600,18630,18600,5049
|
|
20230629,143400,57598724540,18600,18600,18610,18590,4915
|
|
20230629,143300,57507308830,18600,18580,18610,18580,9040
|
|
20230629,143200,57339203880,18580,18590,18590,18580,7320
|
|
20230629,143100,57203154270,18590,18580,18590,18580,3066
|
|
20230629,143000,57146178520,18590,18570,18590,18570,6951
|
|
20230629,142900,57017035370,18580,18600,18600,18570,21698
|
|
20230629,142800,56613812100,18590,18610,18610,18590,11885
|
|
20230629,142700,56392735700,18610,18600,18620,18600,7340
|
|
20230629,142600,56256177040,18600,18620,18630,18600,17661
|
|
20230629,142500,55927552910,18630,18620,18640,18610,5755
|
|
20230629,142400,55820407620,18620,18620,18630,18610,7591
|
|
20230629,142300,55679088120,18620,18640,18650,18620,10503
|
|
20230629,142200,55483409210,18640,18650,18660,18640,4880
|
|
20230629,142100,55392434530,18650,18640,18660,18640,4110
|
|
20230629,142000,55315789930,18650,18650,18660,18640,4238
|
|
20230629,141900,55236749830,18660,18660,18660,18650,4449
|
|
20230629,141800,55153755200,18660,18660,18680,18650,6176
|
|
20230629,141700,55038505830,18660,18650,18680,18650,5187
|
|
20230629,141600,54941709610,18650,18650,18660,18650,3303
|
|
20230629,141500,54880104130,18650,18650,18670,18650,5141
|
|
20230629,141400,54784196920,18660,18670,18670,18650,10293
|
|
20230629,141300,54592128740,18670,18680,18680,18670,8506
|
|
20230629,141200,54433314880,18670,18680,18690,18670,5225
|
|
20230629,141100,54335728770,18680,18680,18690,18660,8860
|
|
20230629,141000,54170308080,18670,18690,18690,18670,11860
|
|
20230629,140900,53948781100,18690,18710,18710,18690,12337
|
|
20230629,140800,53718103310,18710,18700,18720,18700,4675
|
|
20230629,140700,53630637470,18710,18710,18720,18700,8589
|
|
20230629,140600,53469954070,18710,18710,18720,18700,3348
|
|
20230629,140500,53407319330,18710,18720,18720,18700,4362
|
|
20230629,140400,53325714480,18710,18710,18720,18700,3883
|
|
20230629,140300,53253078110,18700,18710,18720,18700,4606
|
|
20230629,140200,53166924340,18710,18720,18720,18700,22166
|
|
20230629,140100,52752220280,18720,18720,18730,18720,2380
|
|
20230629,140000,52707661390,18720,18740,18750,18720,10054
|
|
20230629,135900,52519316600,18740,18740,18750,18740,4644
|
|
20230629,135800,52432285980,18740,18760,18760,18740,4306
|
|
20230629,135700,52351562450,18750,18760,18770,18750,2285
|
|
20230629,135600,52308704990,18770,18760,18770,18750,5571
|
|
20230629,135500,52204204340,18750,18770,18770,18750,4821
|
|
20230629,135400,52113791570,18760,18780,18790,18760,14092
|
|
20230629,135300,51849183870,18790,18780,18790,18780,4190
|
|
20230629,135200,51770463910,18780,18800,18800,18780,3284
|
|
20230629,135100,51708761880,18790,18800,18810,18790,11521
|
|
20230629,135000,51492144410,18800,18810,18810,18800,2252
|
|
20230629,134900,51449802800,18800,18820,18820,18800,2762
|
|
20230629,134800,51397853240,18820,18800,18820,18800,3233
|
|
20230629,134700,51337054220,18810,18820,18820,18800,4885
|
|
20230629,134600,51245171120,18820,18820,18830,18810,3205
|
|
20230629,134500,51184859020,18820,18800,18820,18800,4178
|
|
20230629,134400,51106274520,18810,18810,18820,18800,3042
|
|
20230629,134300,51049072240,18810,18810,18820,18810,2380
|
|
20230629,134200,51004303450,18820,18820,18830,18810,2230
|
|
20230629,134100,50962338380,18820,18820,18830,18810,2112
|
|
20230629,134000,50922599480,18810,18830,18840,18810,3880
|
|
20230629,133900,50849562060,18830,18810,18840,18810,3514
|
|
20230629,133800,50783401480,18810,18800,18810,18800,2709
|
|
20230629,133700,50732460480,18810,18800,18820,18790,3287
|
|
20230629,133600,50670664020,18800,18800,18830,18790,7526
|
|
20230629,133500,50529114570,18790,18780,18800,18780,2151
|
|
20230629,133400,50488699870,18790,18780,18800,18780,3680
|
|
20230629,133300,50419559090,18780,18790,18790,18780,2061
|
|
20230629,133200,50380846560,18780,18790,18800,18780,2485
|
|
20230629,133100,50334168140,18790,18790,18800,18790,1388
|
|
20230629,133000,50308085380,18800,18800,18810,18780,3067
|
|
20230629,132900,50250448060,18800,18800,18810,18780,2856
|
|
20230629,132800,50196775770,18810,18780,18810,18780,4065
|
|
20230629,132700,50120389970,18780,18780,18790,18780,3275
|
|
20230629,132600,50058870710,18780,18780,18790,18770,4311
|
|
20230629,132500,49977919180,18780,18780,18790,18770,3599
|
|
20230629,132400,49910341720,18780,18780,18790,18770,3103
|
|
20230629,132300,49852067660,18780,18780,18800,18770,3059
|
|
20230629,132200,49794621110,18780,18780,18780,18760,1609
|
|
20230629,132100,49764418320,18770,18780,18790,18770,3810
|
|
20230629,132000,49692873600,18780,18790,18800,18780,3488
|
|
20230629,131900,49627335420,18780,18760,18800,18760,6622
|
|
20230629,131800,49502961870,18760,18760,18770,18750,2891
|
|
20230629,131700,49448743140,18760,18760,18760,18750,2296
|
|
20230629,131600,49405684700,18760,18760,18770,18750,3960
|
|
20230629,131500,49331399910,18760,18750,18760,18750,2997
|
|
20230629,131400,49275190270,18750,18750,18760,18740,5303
|
|
20230629,131300,49175788990,18750,18740,18760,18740,3866
|
|
20230629,131200,49103306800,18750,18720,18750,18720,3937
|
|
20230629,131100,49029567620,18720,18710,18730,18710,3170
|
|
20230629,131000,48970226870,18720,18730,18730,18710,5987
|
|
20230629,130900,48858125860,18730,18730,18740,18720,3860
|
|
20230629,130800,48785837350,18730,18730,18740,18720,2874
|
|
20230629,130700,48732000490,18730,18730,18730,18720,2611
|
|
20230629,130600,48683112290,18720,18730,18730,18710,5318
|
|
20230629,130500,48583555540,18720,18720,18730,18720,1460
|
|
20230629,130400,48556224000,18720,18710,18730,18710,3868
|
|
20230629,130300,48483819500,18710,18720,18730,18710,2632
|
|
20230629,130200,48434555500,18730,18740,18750,18710,6650
|
|
20230629,130100,48310026900,18740,18750,18750,18730,6850
|
|
20230629,130000,48181684830,18750,18770,18790,18740,21040
|
|
20230629,125900,47787115130,18770,18780,18780,18770,4860
|
|
20230629,125800,47695862700,18780,18760,18790,18760,3608
|
|
20230629,125700,47628117240,18760,18760,18770,18760,3371
|
|
20230629,125600,47564854360,18760,18770,18770,18750,5453
|
|
20230629,125500,47462561650,18760,18770,18770,18750,5645
|
|
20230629,125400,47356649430,18770,18750,18770,18740,5749
|
|
20230629,125300,47248778590,18750,18740,18760,18740,4652
|
|
20230629,125200,47161554960,18740,18730,18750,18730,4126
|
|
20230629,125100,47084238210,18740,18720,18740,18720,3755
|
|
20230629,125000,47013912590,18730,18730,18730,18720,4107
|
|
20230629,124900,46937011530,18720,18720,18730,18710,3669
|
|
20230629,124800,46868339720,18720,18750,18750,18710,11790
|
|
20230629,124700,46647519090,18750,18740,18750,18730,3815
|
|
20230629,124600,46576006220,18750,18730,18750,18720,5410
|
|
20230629,124500,46474672530,18730,18720,18750,18710,9764
|
|
20230629,124400,46291852350,18720,18710,18730,18710,5040
|
|
20230629,124300,46197484430,18720,18680,18730,18680,5640
|
|
20230629,124200,46091993530,18690,18680,18700,18670,2842
|
|
20230629,124100,46038886180,18680,18660,18700,18650,7279
|
|
20230629,124000,45902899590,18670,18660,18670,18640,4286
|
|
20230629,123900,45822942240,18660,18640,18660,18630,12684
|
|
20230629,123800,45586419900,18630,18630,18650,18620,3701
|
|
20230629,123700,45517463980,18620,18610,18630,18610,13419
|
|
20230629,123600,45267499260,18620,18620,18620,18610,5083
|
|
20230629,123500,45172867420,18620,18640,18640,18620,7476
|
|
20230629,123400,45033603960,18640,18630,18650,18620,5347
|
|
20230629,123300,44933948960,18630,18610,18640,18610,3443
|
|
20230629,123200,44869823440,18610,18610,18630,18600,8194
|
|
20230629,123100,44717298610,18620,18630,18640,18610,4599
|
|
20230629,123000,44631642580,18640,18580,18640,18580,8560
|
|
20230629,122900,44472310680,18590,18580,18600,18570,11970
|
|
20230629,122800,44249933960,18580,18600,18610,18570,21725
|
|
20230629,122700,43846056960,18600,18630,18630,18600,20634
|
|
20230629,122600,43462061190,18620,18660,18670,18610,10458
|
|
20230629,122500,43267089810,18660,18760,18770,18660,39400
|
|
20230629,122400,42529421510,18760,18760,18770,18750,7759
|
|
20230629,122300,42383861240,18760,18760,18760,18750,7463
|
|
20230629,122200,42243889200,18760,18760,18760,18750,5971
|
|
20230629,122100,42131919560,18750,18760,18760,18740,11504
|
|
20230629,122000,41916216650,18760,18750,18760,18750,4211
|
|
20230629,121900,41837254420,18750,18760,18770,18750,5493
|
|
20230629,121800,41734188830,18770,18780,18790,18760,10428
|
|
20230629,121700,41538436280,18770,18790,18790,18770,9200
|
|
20230629,121600,41365663120,18790,18810,18810,18780,11243
|
|
20230629,121500,41154314870,18810,18810,18810,18800,7660
|
|
20230629,121400,41010302020,18800,18810,18820,18800,13828
|
|
20230629,121300,40750210050,18810,18830,18830,18810,6177
|
|
20230629,121200,40633972550,18830,18870,18870,18820,40430
|
|
20230629,121100,39871989990,18870,18870,18880,18870,2766
|
|
20230629,121000,39819791670,18870,18870,18870,18860,5443
|
|
20230629,120900,39717113480,18860,18880,18880,18860,7180
|
|
20230629,120800,39581610490,18890,18880,18890,18870,2556
|
|
20230629,120700,39533354690,18880,18870,18890,18860,12350
|
|
20230629,120600,39300290740,18870,18880,18890,18870,5358
|
|
20230629,120500,39199146120,18880,18890,18890,18880,8136
|
|
20230629,120400,39045515700,18890,18890,18910,18890,5505
|
|
20230629,120300,38941506330,18900,18890,18900,18890,2245
|
|
20230629,120200,38899086940,18900,18920,18920,18880,16974
|
|
20230629,120100,38578363010,18910,18920,18930,18910,4775
|
|
20230629,120000,38488011370,18920,18940,18950,18920,7905
|
|
20230629,115900,38338368790,18940,18940,18950,18940,5055
|
|
20230629,115800,38242621850,18950,18960,18970,18940,5646
|
|
20230629,115700,38135627720,18960,18950,18970,18950,3261
|
|
20230629,115600,38073812810,18960,18950,18960,18940,3021
|
|
20230629,115500,38016552960,18960,18970,18970,18940,4430
|
|
20230629,115400,37932601420,18970,18980,18990,18960,9579
|
|
20230629,115300,37750823420,18980,18990,19000,18980,11026
|
|
20230629,115200,37541420420,18990,18990,19000,18990,3490
|
|
20230629,115100,37475121780,18990,18990,19050,18980,5045
|
|
20230629,115000,37379247530,18980,18970,19000,18970,5514
|
|
20230629,114900,37274557360,18970,18970,18990,18960,5207
|
|
20230629,114800,37175755490,18970,18940,18970,18940,3427
|
|
20230629,114700,37110810170,18950,18930,19030,18920,9751
|
|
20230629,114600,36925899350,18920,18920,18930,18920,3713
|
|
20230629,114500,36855625050,18930,18930,18950,18910,5841
|
|
20230629,114400,36745083010,18930,18910,18950,18900,6968
|
|
20230629,114300,36613270190,18900,18900,18910,18890,4328
|
|
20230629,114200,36531459360,18890,18900,18910,18890,5143
|
|
20230629,114100,36434259470,18910,18870,18910,18870,8564
|
|
20230629,114000,36272489220,18860,18880,18880,18850,14712
|
|
20230629,113900,35994973350,18880,18940,18940,18870,22103
|
|
20230629,113800,35577036680,18940,19000,19010,18940,68403
|
|
20230629,113700,34278136190,19000,19020,19020,19000,41703
|
|
20230629,113600,33485410060,19020,19020,19020,19010,5929
|
|
20230629,113500,33372683390,19020,19030,19030,19010,7123
|
|
20230629,113400,33237214280,19030,19030,19030,19010,16635
|
|
20230629,113300,32920831540,19030,19030,19030,19020,4315
|
|
20230629,113200,32838747800,19020,19040,19050,19020,12840
|
|
20230629,113100,32594407570,19030,19040,19060,19030,14754
|
|
20230629,113000,32313396480,19050,19050,19050,19040,1849
|
|
20230629,112900,32278181570,19040,19040,19050,19030,7790
|
|
20230629,112800,32129868720,19040,19030,19040,19020,6713
|
|
20230629,112700,32002107640,19030,19020,19030,19020,4862
|
|
20230629,112600,31909608840,19030,19020,19030,19020,4522
|
|
20230629,112500,31823584100,19030,19030,19040,19020,11890
|
|
20230629,112400,31597367980,19030,19020,19040,19020,5859
|
|
20230629,112300,31485893060,19030,19030,19040,19020,6918
|
|
20230629,112200,31354247180,19030,19020,19040,19020,7139
|
|
20230629,112100,31218427500,19030,19030,19050,19020,9643
|
|
20230629,112000,31034909930,19040,19030,19050,19030,5949
|
|
20230629,111900,30921673260,19030,19030,19040,19020,21746
|
|
20230629,111800,30507877800,19030,19040,19050,19030,6923
|
|
20230629,111700,30376069830,19050,19040,19050,19030,5191
|
|
20230629,111600,30277241020,19040,19040,19040,19030,4717
|
|
20230629,111500,30187467320,19040,19040,19040,19030,3999
|
|
20230629,111400,30111333270,19030,19040,19040,19030,17590
|
|
20230629,111300,29776522180,19040,19060,19060,19040,8420
|
|
20230629,111200,29616123810,19050,19040,19060,19040,15308
|
|
20230629,111100,29324511670,19050,19030,19060,19030,16062
|
|
20230629,111000,29018601530,19040,19040,19050,19030,11776
|
|
20230629,110900,28794368240,19050,19070,19080,19040,47940
|
|
20230629,110800,27880923640,19080,19090,19090,19070,7808
|
|
20230629,110700,27731931350,19090,19080,19090,19080,4551
|
|
20230629,110600,27645082390,19090,19090,19100,19080,6110
|
|
20230629,110500,27528443200,19080,19090,19100,19070,5643
|
|
20230629,110400,27420758390,19090,19090,19100,19080,5066
|
|
20230629,110300,27324046040,19100,19110,19120,19080,9458
|
|
20230629,110200,27143410060,19110,19140,19150,19100,15027
|
|
20230629,110100,26856163360,19150,19170,19180,19140,8695
|
|
20230629,110000,26689592420,19170,19160,19170,19160,2911
|
|
20230629,105900,26633804650,19170,19180,19190,19160,5050
|
|
20230629,105800,26536966320,19180,19150,19200,19150,10032
|
|
20230629,105700,26344580770,19150,19130,19180,19120,6047
|
|
20230629,105600,26228822050,19130,19120,19150,19110,9749
|
|
20230629,105500,26042316010,19110,19100,19120,19090,2923
|
|
20230629,105400,25986466710,19090,19080,19100,19080,6054
|
|
20230629,105300,25870889280,19080,19050,19100,19050,9526
|
|
20230629,105200,25689157640,19050,19030,19100,19030,9641
|
|
20230629,105100,25505498180,19030,19040,19050,19030,8504
|
|
20230629,105000,25343602100,19050,19020,19050,19020,7436
|
|
20230629,104900,25202069350,19030,19030,19040,19020,24326
|
|
20230629,104800,24739339400,19030,19040,19060,19020,13952
|
|
20230629,104700,24473753620,19040,19020,19050,19010,11404
|
|
20230629,104600,24256742870,19020,19040,19050,19010,19620
|
|
20230629,104500,23883417510,19040,19080,19080,19010,32399
|
|
20230629,104400,23266531630,19080,19170,19170,19060,34821
|
|
20230629,104300,22600945780,19180,19220,19230,19170,42375
|
|
20230629,104200,21787284890,19230,19220,19230,19220,5391
|
|
20230629,104100,21683651520,19230,19230,19240,19220,6411
|
|
20230629,104000,21560398710,19240,19230,19240,19220,14543
|
|
20230629,103900,21280806950,19220,19270,19270,19220,33225
|
|
20230629,103800,20641287610,19260,19270,19280,19260,5741
|
|
20230629,103700,20530665810,19270,19270,19300,19260,5638
|
|
20230629,103600,20422025060,19270,19280,19280,19260,7766
|
|
20230629,103500,20272353980,19270,19260,19280,19260,6706
|
|
20230629,103400,20143136530,19260,19270,19280,19260,14958
|
|
20230629,103300,19854971510,19270,19280,19290,19260,14752
|
|
20230629,103200,19570664440,19290,19300,19300,19270,9265
|
|
20230629,103100,19392026390,19290,19310,19320,19290,19741
|
|
20230629,103000,19010976160,19310,19350,19360,19300,18891
|
|
20230629,102900,18645960720,19350,19400,19400,19350,18694
|
|
20230629,102800,18283836210,19400,19430,19430,19390,28695
|
|
20230629,102700,17726889990,19430,19450,19450,19430,4156
|
|
20230629,102600,17646113050,19440,19470,19470,19440,9852
|
|
20230629,102500,17454499000,19470,19450,19470,19450,5823
|
|
20230629,102400,17341195200,19450,19470,19480,19450,14358
|
|
20230629,102300,17061791230,19470,19500,19510,19470,18412
|
|
20230629,102200,16702962270,19510,19510,19520,19500,4438
|
|
20230629,102100,16616397040,19510,19500,19510,19500,3598
|
|
20230629,102000,16546224950,19500,19500,19510,19490,8146
|
|
20230629,101900,16387377570,19500,19500,19510,19490,7600
|
|
20230629,101800,16239205680,19490,19480,19500,19470,10201
|
|
20230629,101700,16040394300,19480,19520,19520,19470,51820
|
|
20230629,101600,15029981130,19510,19550,19560,19510,21155
|
|
20230629,101500,14616875520,19550,19550,19550,19540,3399
|
|
20230629,101400,14550442470,19550,19580,19590,19540,27636
|
|
20230629,101300,14009872110,19580,19580,19590,19570,2096
|
|
20230629,101200,13968844370,19570,19590,19600,19570,3206
|
|
20230629,101100,13906067740,19590,19580,19600,19580,1665
|
|
20230629,101000,13873458180,19580,19570,19580,19560,2334
|
|
20230629,100900,13827777720,19570,19570,19590,19570,5707
|
|
20230629,100800,13716063590,19570,19570,19580,19560,3979
|
|
20230629,100700,13638210670,19570,19630,19630,19560,36773
|
|
20230629,100600,12917408360,19630,19630,19640,19630,2963
|
|
20230629,100500,12859243380,19630,19650,19650,19630,5935
|
|
20230629,100400,12742676050,19650,19670,19670,19640,6516
|
|
20230629,100300,12614602950,19670,19690,19690,19670,8321
|
|
20230629,100200,12450886120,19690,19690,19700,19680,3305
|
|
20230629,100100,12385807770,19690,19690,19700,19680,2590
|
|
20230629,100000,12334814830,19690,19700,19700,19690,1315
|
|
20230629,095900,12308917040,19700,19690,19700,19680,2819
|
|
20230629,095800,12253400860,19690,19680,19690,19670,2513
|
|
20230629,095700,12203961200,19690,19670,19690,19660,2214
|
|
20230629,095600,12160405270,19670,19650,19670,19640,1833
|
|
20230629,095500,12124372110,19650,19640,19660,19630,1888
|
|
20230629,095400,12087288310,19640,19630,19640,19630,4165
|
|
20230629,095300,12005515690,19640,19650,19650,19630,7759
|
|
20230629,095200,11853120170,19650,19650,19650,19640,1436
|
|
20230629,095100,11824915580,19640,19650,19650,19640,805
|
|
20230629,095000,11809104010,19650,19630,19650,19620,2067
|
|
20230629,094900,11768521010,19620,19630,19630,19620,3900
|
|
20230629,094800,11691980220,19630,19640,19640,19620,2465
|
|
20230629,094700,11643599190,19640,19650,19650,19630,6410
|
|
20230629,094600,11517718240,19640,19650,19650,19640,4991
|
|
20230629,094500,11419684470,19650,19660,19660,19640,2705
|
|
20230629,094400,11366539340,19660,19660,19660,19640,5237
|
|
20230629,094300,11263617940,19650,19650,19660,19650,6999
|
|
20230629,094200,11126052440,19660,19650,19670,19640,2263
|
|
20230629,094100,11081572910,19650,19620,19660,19620,4788
|
|
20230629,094000,10987558160,19630,19630,19630,19620,3063
|
|
20230629,093900,10927452350,19630,19620,19630,19620,2891
|
|
20230629,093800,10870718870,19620,19660,19660,19620,7337
|
|
20230629,093700,10726642730,19660,19670,19680,19650,4775
|
|
20230629,093600,10632745900,19670,19690,19690,19660,12117
|
|
20230629,093500,10394360380,19700,19710,19710,19680,5455
|
|
20230629,093400,10286963710,19710,19650,19710,19650,2467
|
|
20230629,093300,10238397230,19700,19630,19700,19620,7306
|
|
20230629,093200,10094897890,19640,19600,19640,19590,4634
|
|
20230629,093100,10003998480,19590,19570,19600,19560,4499
|
|
20230629,093000,9915918830,19570,19540,19570,19530,10333
|
|
20230629,092900,9713856180,19540,19540,19550,19510,18977
|
|
20230629,092800,9343141030,19540,19510,19540,19500,18240
|
|
20230629,092700,8987117830,19510,19550,19560,19500,37159
|
|
20230629,092600,8261807710,19550,19570,19570,19550,18579
|
|
20230629,092500,7898420300,19570,19700,19700,19560,41931
|
|
20230629,092400,7074811030,19700,19710,19710,19690,9742
|
|
20230629,092300,6882907200,19710,19670,19710,19660,11719
|
|
20230629,092200,6652141040,19660,19710,19710,19660,16288
|
|
20230629,092100,6331552040,19710,19740,19740,19680,9982
|
|
20230629,092000,6134912590,19740,19860,19860,19700,63567
|
|
20230629,091900,4876207250,19860,19860,19870,19850,4308
|
|
20230629,091800,4790642690,19860,19880,19890,19850,29883
|
|
20230629,091700,4197098560,19890,19890,19900,19880,2415
|
|
20230629,091600,4149065570,19880,19900,19900,19870,1990
|
|
20230629,091500,4109506140,19920,19880,19920,19860,11421
|
|
20230629,091400,3882459840,19890,19850,19900,19850,7244
|
|
20230629,091300,3738534020,19850,19930,19930,19840,35915
|
|
20230629,091200,3024513400,19930,19940,19950,19920,2191
|
|
20230629,091100,2980838360,19930,19960,19960,19910,11411
|
|
20230629,091000,2753379030,19950,20000,20000,19950,3394
|
|
20230629,090900,2685661200,20000,19910,20000,19900,12375
|
|
20230629,090800,2439215970,19910,19900,19910,19890,15049
|
|
20230629,090700,2139711250,19890,19910,19920,19890,10482
|
|
20230629,090600,1931106080,19910,19900,19970,19900,26274
|
|
20230629,090500,1407557970,19890,20050,20050,19890,15185
|
|
20230629,090400,1104574350,20100,20050,20100,20000,10718
|
|
20230629,090300,890127550,20050,20050,20100,20000,4271
|
|
20230629,090200,804501200,20050,20050,20100,20000,9706
|
|
20230629,090100,609900700,20050,20100,20100,20000,22068
|
|
20230629,090000,167504350,20150,20150,20150,20100,8274
|