588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,184500,72986613000,13750,13750,13750,13750,100180
|
|
20230707,184400,72986613000,13750,13750,13750,13750,0
|
|
20230707,184300,72986613000,13750,13750,13750,13750,0
|
|
20230707,184200,72986613000,13750,13750,13750,13750,0
|
|
20230707,184100,72986613000,13750,13750,13750,13750,0
|
|
20230707,184000,72986613000,13750,13750,13750,13750,0
|
|
20230707,183900,72986613000,13750,13750,13750,13750,0
|
|
20230707,183800,72986613000,13750,13750,13750,13750,0
|
|
20230707,183700,72986613000,13750,13750,13750,13750,0
|
|
20230707,183600,72986613000,13750,13750,13750,13750,0
|
|
20230707,183500,72986613000,13750,13750,13750,13750,0
|
|
20230707,183400,72986613000,13750,13750,13750,13750,0
|
|
20230707,183300,72986613000,13750,13750,13750,13750,0
|
|
20230707,183200,72986613000,13750,13750,13750,13750,0
|
|
20230707,183100,72986613000,13750,13750,13750,13750,0
|
|
20230707,183000,72986613000,13750,13750,13750,13750,0
|
|
20230707,182900,72986613000,13750,13750,13750,13750,0
|
|
20230707,182800,72986613000,13750,13750,13750,13750,0
|
|
20230707,182700,72986613000,13750,13750,13750,13750,0
|
|
20230707,182600,72986613000,13750,13750,13750,13750,0
|
|
20230707,182500,72986613000,13750,13750,13750,13750,0
|
|
20230707,182400,72986613000,13750,13750,13750,13750,0
|
|
20230707,182300,72986613000,13750,13750,13750,13750,0
|
|
20230707,182200,72986613000,13750,13750,13750,13750,0
|
|
20230707,182100,72986613000,13750,13750,13750,13750,0
|
|
20230707,182000,72986613000,13750,13750,13750,13750,0
|
|
20230707,181900,72986613000,13750,13750,13750,13750,0
|
|
20230707,181800,72986613000,13750,13750,13750,13750,0
|
|
20230707,181700,72986613000,13750,13750,13750,13750,0
|
|
20230707,181600,72986613000,13750,13750,13750,13750,0
|
|
20230707,181500,72986613000,13750,13750,13750,13750,100180
|
|
20230707,181400,72986613000,13750,13750,13750,13750,0
|
|
20230707,181300,72986613000,13750,13750,13750,13750,0
|
|
20230707,181200,72986613000,13750,13750,13750,13750,0
|
|
20230707,181100,72986613000,13750,13750,13750,13750,0
|
|
20230707,181000,72986613000,13750,13750,13750,13750,0
|
|
20230707,180900,72986613000,13750,13750,13750,13750,0
|
|
20230707,180800,72986613000,13750,13750,13750,13750,0
|
|
20230707,180700,72986613000,13750,13750,13750,13750,0
|
|
20230707,180600,72986613000,13750,13750,13750,13750,0
|
|
20230707,180500,72986613000,13750,13750,13750,13750,0
|
|
20230707,180400,72986613000,13750,13750,13750,13750,0
|
|
20230707,180300,72986613000,13750,13750,13750,13750,0
|
|
20230707,180200,72986613000,13750,13750,13750,13750,0
|
|
20230707,180100,72986613000,13750,13750,13750,13750,0
|
|
20230707,180000,72986613000,13750,13750,13750,13750,0
|
|
20230707,175900,72986613000,13750,13750,13750,13750,0
|
|
20230707,175800,72986613000,13750,13750,13750,13750,0
|
|
20230707,175700,72986613000,13750,13750,13750,13750,0
|
|
20230707,175600,72986613000,13750,13750,13750,13750,0
|
|
20230707,175500,72986613000,13750,13750,13750,13750,0
|
|
20230707,175400,72986613000,13750,13750,13750,13750,0
|
|
20230707,175300,72986613000,13750,13750,13750,13750,0
|
|
20230707,175200,72986613000,13750,13750,13750,13750,0
|
|
20230707,175100,72986613000,13750,13750,13750,13750,0
|
|
20230707,175000,72986613000,13750,13750,13750,13750,0
|
|
20230707,174900,72986613000,13750,13750,13750,13750,0
|
|
20230707,174800,72986613000,13750,13750,13750,13750,0
|
|
20230707,174700,72986613000,13750,13750,13750,13750,0
|
|
20230707,174600,72986613000,13750,13750,13750,13750,0
|
|
20230707,174500,72986613000,13750,13750,13750,13750,100180
|
|
20230707,174400,72986613000,13750,13750,13750,13750,0
|
|
20230707,174300,72986613000,13750,13750,13750,13750,0
|
|
20230707,174200,72986613000,13750,13750,13750,13750,0
|
|
20230707,174100,72986613000,13750,13750,13750,13750,0
|
|
20230707,174000,72986613000,13750,13750,13750,13750,0
|
|
20230707,173900,72986613000,13750,13750,13750,13750,0
|
|
20230707,173800,72986613000,13750,13750,13750,13750,0
|
|
20230707,173700,72986613000,13750,13750,13750,13750,0
|
|
20230707,173600,72986613000,13750,13750,13750,13750,0
|
|
20230707,173500,72986613000,13750,13750,13750,13750,0
|
|
20230707,173400,72986613000,13750,13750,13750,13750,0
|
|
20230707,173300,72986613000,13750,13750,13750,13750,0
|
|
20230707,173200,72986613000,13750,13750,13750,13750,0
|
|
20230707,173100,72986613000,13750,13750,13750,13750,0
|
|
20230707,173000,72986613000,13750,13750,13750,13750,0
|
|
20230707,172900,72986613000,13750,13750,13750,13750,0
|
|
20230707,172800,72986613000,13750,13750,13750,13750,0
|
|
20230707,172700,72986613000,13750,13750,13750,13750,0
|
|
20230707,172600,72986613000,13750,13750,13750,13750,0
|
|
20230707,172500,72986613000,13750,13750,13750,13750,0
|
|
20230707,172400,72986613000,13750,13750,13750,13750,0
|
|
20230707,172300,72986613000,13750,13750,13750,13750,0
|
|
20230707,172200,72986613000,13750,13750,13750,13750,0
|
|
20230707,172100,72986613000,13750,13750,13750,13750,0
|
|
20230707,172000,72986613000,13750,13750,13750,13750,0
|
|
20230707,171900,72986613000,13750,13750,13750,13750,0
|
|
20230707,171800,72986613000,13750,13750,13750,13750,0
|
|
20230707,171700,72986613000,13750,13750,13750,13750,0
|
|
20230707,171600,72986613000,13750,13750,13750,13750,0
|
|
20230707,171500,72986613000,13750,13750,13750,13750,100180
|
|
20230707,171400,72986613000,13750,13750,13750,13750,0
|
|
20230707,171300,72986613000,13750,13750,13750,13750,0
|
|
20230707,171200,72986613000,13750,13750,13750,13750,0
|
|
20230707,171100,72986613000,13750,13750,13750,13750,0
|
|
20230707,171000,72986613000,13750,13750,13750,13750,0
|
|
20230707,170900,72986613000,13750,13750,13750,13750,0
|
|
20230707,170800,72986613000,13750,13750,13750,13750,0
|
|
20230707,170700,72986613000,13750,13750,13750,13750,0
|
|
20230707,170600,72986613000,13750,13750,13750,13750,0
|
|
20230707,170500,72986613000,13750,13750,13750,13750,0
|
|
20230707,170400,72986613000,13750,13750,13750,13750,0
|
|
20230707,170300,72986613000,13750,13750,13750,13750,0
|
|
20230707,170200,72986613000,13750,13750,13750,13750,0
|
|
20230707,170100,72986613000,13750,13750,13750,13750,0
|
|
20230707,170000,72986613000,13750,13750,13750,13750,0
|
|
20230707,165900,72986613000,13750,13750,13750,13750,0
|
|
20230707,165800,72986613000,13750,13750,13750,13750,0
|
|
20230707,165700,72986613000,13750,13750,13750,13750,0
|
|
20230707,165600,72986613000,13750,13750,13750,13750,0
|
|
20230707,165500,72986613000,13750,13750,13750,13750,0
|
|
20230707,165400,72986613000,13750,13750,13750,13750,0
|
|
20230707,165300,72986613000,13750,13750,13750,13750,0
|
|
20230707,165200,72986613000,13750,13750,13750,13750,0
|
|
20230707,165100,72986613000,13750,13750,13750,13750,0
|
|
20230707,165000,72986613000,13750,13750,13750,13750,0
|
|
20230707,164900,72986613000,13750,13750,13750,13750,0
|
|
20230707,164800,72986613000,13750,13750,13750,13750,0
|
|
20230707,164700,72986613000,13750,13750,13750,13750,0
|
|
20230707,164600,72986613000,13750,13750,13750,13750,0
|
|
20230707,164500,72986613000,13750,13750,13750,13750,100180
|
|
20230707,164400,72986613000,13750,13750,13750,13750,0
|
|
20230707,164300,72986613000,13750,13750,13750,13750,0
|
|
20230707,164200,72986613000,13750,13750,13750,13750,0
|
|
20230707,164100,72986613000,13750,13750,13750,13750,0
|
|
20230707,164000,72986613000,13750,13750,13750,13750,0
|
|
20230707,163900,72986613000,13750,13750,13750,13750,0
|
|
20230707,163800,72986613000,13750,13750,13750,13750,0
|
|
20230707,163700,72986613000,13750,13750,13750,13750,0
|
|
20230707,163600,72986613000,13750,13750,13750,13750,0
|
|
20230707,163500,72986613000,13750,13750,13750,13750,0
|
|
20230707,163400,72986613000,13750,13750,13750,13750,0
|
|
20230707,163300,72986613000,13750,13750,13750,13750,0
|
|
20230707,163200,72986613000,13750,13750,13750,13750,0
|
|
20230707,163100,72986613000,13750,13750,13750,13750,0
|
|
20230707,163000,72986613000,13750,13750,13750,13750,0
|
|
20230707,162900,72986613000,13750,13750,13750,13750,0
|
|
20230707,162800,72986613000,13750,13750,13750,13750,0
|
|
20230707,162700,72986613000,13750,13750,13750,13750,0
|
|
20230707,162600,72986613000,13750,13750,13750,13750,0
|
|
20230707,162500,72986613000,13750,13750,13750,13750,0
|
|
20230707,162400,72986613000,13750,13750,13750,13750,0
|
|
20230707,162300,72986613000,13750,13750,13750,13750,0
|
|
20230707,162200,72986613000,13750,13750,13750,13750,0
|
|
20230707,162100,72986613000,13750,13750,13750,13750,0
|
|
20230707,162000,72986613000,13750,13750,13750,13750,0
|
|
20230707,161900,72986613000,13750,13750,13750,13750,0
|
|
20230707,161800,72986613000,13750,13750,13750,13750,0
|
|
20230707,161700,72986613000,13750,13750,13750,13750,0
|
|
20230707,161600,72986613000,13750,13750,13750,13750,0
|
|
20230707,161500,72986613000,13750,13750,13750,13750,100180
|
|
20230707,161400,72986613000,13750,13750,13750,13750,0
|
|
20230707,161300,72986613000,13750,13750,13750,13750,0
|
|
20230707,161200,72986613000,13750,13750,13750,13750,0
|
|
20230707,161100,72986613000,13750,13750,13750,13750,0
|
|
20230707,161000,72986613000,13750,13750,13750,13750,0
|
|
20230707,160900,72986613000,13750,13750,13750,13750,0
|
|
20230707,160800,72986613000,13750,13750,13750,13750,0
|
|
20230707,160700,72986613000,13750,13750,13750,13750,0
|
|
20230707,160600,72986613000,13750,13750,13750,13750,0
|
|
20230707,160500,72986613000,13750,13750,13750,13750,0
|
|
20230707,160400,72986613000,13750,13750,13750,13750,0
|
|
20230707,160300,72986613000,13750,13750,13750,13750,0
|
|
20230707,160200,72986613000,13750,13750,13750,13750,0
|
|
20230707,160100,72986613000,13750,13750,13750,13750,0
|
|
20230707,160000,72986613000,13750,13750,13750,13750,0
|
|
20230707,155900,72986613000,13750,13750,13750,13750,0
|
|
20230707,155800,72986613000,13750,13750,13750,13750,0
|
|
20230707,155700,72986613000,13750,13750,13750,13750,0
|
|
20230707,155600,72986613000,13750,13750,13750,13750,0
|
|
20230707,155500,72986613000,13750,13750,13750,13750,0
|
|
20230707,155400,72986613000,13750,13750,13750,13750,0
|
|
20230707,155300,72986613000,13750,13750,13750,13750,0
|
|
20230707,155200,72986613000,13750,13750,13750,13750,0
|
|
20230707,155100,72986613000,13750,13750,13750,13750,0
|
|
20230707,155000,72986613000,13750,13750,13750,13750,0
|
|
20230707,154900,72986613000,13750,13750,13750,13750,0
|
|
20230707,154800,72986613000,13750,13750,13750,13750,0
|
|
20230707,154700,72986613000,13750,13750,13750,13750,0
|
|
20230707,154600,72986613000,13750,13750,13750,13750,0
|
|
20230707,154500,72986613000,13750,13750,13750,13750,100180
|
|
20230707,154400,72986613000,13750,13750,13750,13750,0
|
|
20230707,154300,72986613000,13750,13750,13750,13750,0
|
|
20230707,154200,72986613000,13750,13750,13750,13750,0
|
|
20230707,154100,72986613000,13750,13750,13750,13750,0
|
|
20230707,154000,72986613000,13750,13750,13750,13750,0
|
|
20230707,153900,72986613000,13750,13750,13750,13750,0
|
|
20230707,153800,72986613000,13750,13750,13750,13750,0
|
|
20230707,153700,72986613000,13750,13750,13750,13750,0
|
|
20230707,153600,72986613000,13750,13750,13750,13750,0
|
|
20230707,153500,72986613000,13750,13750,13750,13750,0
|
|
20230707,153400,72986613000,13750,13750,13750,13750,0
|
|
20230707,153300,72986613000,13750,13750,13750,13750,0
|
|
20230707,153200,72986613000,13750,13750,13750,13750,0
|
|
20230707,153100,72986613000,13750,13750,13750,13750,0
|
|
20230707,153000,72986613000,13750,13750,13750,13750,100180
|
|
20230707,152900,71609138000,13750,13750,13750,13750,0
|
|
20230707,152800,71609138000,13750,13750,13750,13750,0
|
|
20230707,152700,71609138000,13750,13750,13750,13750,0
|
|
20230707,152600,71609138000,13750,13750,13750,13750,0
|
|
20230707,152500,71609138000,13750,13750,13750,13750,0
|
|
20230707,152400,71609138000,13750,13750,13750,13750,0
|
|
20230707,152300,71609138000,13750,13750,13750,13750,0
|
|
20230707,152200,71609138000,13750,13750,13750,13750,0
|
|
20230707,152100,71609138000,13750,13750,13750,13750,0
|
|
20230707,152000,71609138000,13750,13750,13750,13750,0
|
|
20230707,151900,71609138000,13750,13730,13750,13730,12000
|
|
20230707,151800,71444279120,13740,13730,13750,13720,16315
|
|
20230707,151700,71220223380,13740,13730,13750,13720,14613
|
|
20230707,151600,71019592780,13730,13720,13740,13720,16282
|
|
20230707,151500,70796115900,13720,13740,13740,13720,20677
|
|
20230707,151400,70512259260,13730,13740,13750,13730,15496
|
|
20230707,151300,70299459570,13730,13740,13770,13730,16869
|
|
20230707,151200,70067722410,13740,13750,13750,13730,20680
|
|
20230707,151100,69783646890,13740,13740,13750,13740,15795
|
|
20230707,151000,69566614180,13750,13750,13750,13740,21051
|
|
20230707,150900,69277310330,13750,13770,13770,13740,15856
|
|
20230707,150800,69059262370,13760,13750,13780,13750,21585
|
|
20230707,150700,68762310100,13750,13770,13770,13750,28759
|
|
20230707,150600,68366717730,13760,13770,13780,13750,16005
|
|
20230707,150500,68146391760,13770,13760,13780,13760,16778
|
|
20230707,150400,67915457930,13770,13780,13790,13760,12630
|
|
20230707,150300,67741486750,13780,13780,13790,13770,11561
|
|
20230707,150200,67582200330,13780,13790,13810,13780,9179
|
|
20230707,150100,67455673630,13780,13790,13810,13780,9878
|
|
20230707,150000,67319471930,13790,13790,13800,13770,14321
|
|
20230707,145900,67122053590,13780,13800,13810,13770,13610
|
|
20230707,145800,66934434880,13800,13790,13810,13780,10303
|
|
20230707,145700,66792266120,13800,13780,13820,13780,9422
|
|
20230707,145600,66662281310,13780,13790,13800,13780,13112
|
|
20230707,145500,66481420660,13800,13780,13800,13770,12258
|
|
20230707,145400,66312377740,13780,13810,13840,13770,8949
|
|
20230707,145300,66189043160,13810,13810,13840,13780,14636
|
|
20230707,145200,65986989360,13810,13780,13840,13780,28301
|
|
20230707,145100,65596320720,13790,13750,13800,13750,14471
|
|
20230707,145000,65397039530,13750,13760,13770,13750,11049
|
|
20230707,144900,65245045760,13760,13760,13770,13750,8880
|
|
20230707,144800,65122869830,13750,13770,13790,13750,9223
|
|
20230707,144700,64995977380,13780,13770,13790,13770,13018
|
|
20230707,144600,64816697970,13770,13770,13790,13770,11380
|
|
20230707,144500,64659920990,13780,13790,13790,13770,11562
|
|
20230707,144400,64500620050,13800,13790,13800,13780,18530
|
|
20230707,144300,64245117820,13790,13800,13810,13790,6883
|
|
20230707,144200,64150178270,13810,13800,13830,13790,16650
|
|
20230707,144100,63920399610,13810,13810,13830,13800,22894
|
|
20230707,144000,63604266540,13810,13830,13840,13810,5904
|
|
20230707,143900,63522666560,13830,13850,13860,13830,16397
|
|
20230707,143800,63295608570,13860,13840,13860,13830,7560
|
|
20230707,143700,63190925350,13840,13840,13860,13830,8093
|
|
20230707,143600,63078951560,13840,13820,13850,13820,17326
|
|
20230707,143500,62839139820,13830,13810,13830,13810,6163
|
|
20230707,143400,62754019880,13810,13810,13830,13800,7569
|
|
20230707,143300,62649495100,13810,13810,13820,13800,5946
|
|
20230707,143200,62567426590,13810,13810,13820,13800,9832
|
|
20230707,143100,62431682210,13800,13810,13820,13800,10428
|
|
20230707,143000,62287659260,13810,13800,13820,13800,7825
|
|
20230707,142900,62179636510,13800,13810,13820,13800,7657
|
|
20230707,142800,62073940590,13820,13800,13840,13790,9158
|
|
20230707,142700,61947390370,13810,13810,13830,13790,9086
|
|
20230707,142600,61821951770,13810,13820,13820,13800,6335
|
|
20230707,142500,61734457410,13820,13800,13820,13800,8653
|
|
20230707,142400,61614989200,13810,13800,13830,13790,13709
|
|
20230707,142300,61425762900,13800,13810,13810,13800,11526
|
|
20230707,142200,61266625200,13810,13830,13830,13810,6783
|
|
20230707,142100,61172901460,13830,13830,13840,13820,10178
|
|
20230707,142000,61032197630,13830,13810,13840,13810,6821
|
|
20230707,141900,60937928410,13810,13810,13860,13800,10732
|
|
20230707,141800,60789530780,13810,13780,13820,13770,7955
|
|
20230707,141700,60679799560,13770,13770,13780,13760,6521
|
|
20230707,141600,60590000670,13770,13770,13800,13760,6653
|
|
20230707,141500,60498321040,13770,13760,13780,13760,5131
|
|
20230707,141400,60427693480,13760,13760,13810,13750,9095
|
|
20230707,141300,60302412990,13760,13750,13780,13740,8399
|
|
20230707,141200,60186884650,13740,13740,13800,13740,7994
|
|
20230707,141100,60076929350,13750,13750,13760,13740,6752
|
|
20230707,141000,59984119300,13750,13750,13780,13740,5712
|
|
20230707,140900,59905566010,13750,13740,13800,13740,11981
|
|
20230707,140800,59740662400,13750,13780,13810,13740,6594
|
|
20230707,140700,59649973060,13780,13710,13800,13710,30750
|
|
20230707,140600,59227139100,13720,13710,13730,13710,11467
|
|
20230707,140500,59069860070,13710,13710,13730,13700,7639
|
|
20230707,140400,58965132630,13720,13710,13720,13700,12597
|
|
20230707,140300,58792481090,13720,13720,13730,13700,23365
|
|
20230707,140200,58472058020,13710,13720,13730,13710,13396
|
|
20230707,140100,58288321700,13730,13740,13740,13730,9782
|
|
20230707,140000,58154005330,13740,13720,13750,13720,7080
|
|
20230707,135900,58056783540,13730,13770,13780,13720,72631
|
|
20230707,135800,57058258960,13780,13770,13780,13770,12257
|
|
20230707,135700,56889469890,13780,13780,13790,13770,12824
|
|
20230707,135600,56712756330,13780,13790,13790,13780,9183
|
|
20230707,135500,56586195840,13790,13800,13810,13790,4159
|
|
20230707,135400,56528837450,13800,13790,13810,13790,5669
|
|
20230707,135300,56450653790,13790,13780,13810,13780,5843
|
|
20230707,135200,56370064240,13780,13780,13790,13780,8154
|
|
20230707,135100,56257658530,13780,13780,13790,13780,8750
|
|
20230707,135000,56137055370,13790,13790,13800,13780,7302
|
|
20230707,134900,56036369020,13790,13790,13800,13780,6984
|
|
20230707,134800,55940058290,13800,13810,13830,13790,6449
|
|
20230707,134700,55851081920,13810,13790,13820,13790,4711
|
|
20230707,134600,55786062980,13800,13800,13820,13790,7752
|
|
20230707,134500,55679139740,13800,13800,13820,13800,3545
|
|
20230707,134400,55630203800,13800,13800,13810,13790,7923
|
|
20230707,134300,55520875390,13810,13810,13820,13800,11350
|
|
20230707,134200,55364167140,13810,13830,13830,13810,7007
|
|
20230707,134100,55267306600,13830,13830,13850,13820,7246
|
|
20230707,134000,55167081540,13830,13820,13840,13820,5462
|
|
20230707,133900,55091561520,13820,13830,13830,13820,6633
|
|
20230707,133800,54999864850,13820,13830,13830,13820,10992
|
|
20230707,133700,54847930810,13840,13830,13840,13820,4246
|
|
20230707,133600,54789203110,13830,13840,13850,13830,9370
|
|
20230707,133500,54659526030,13840,13830,13840,13820,7118
|
|
20230707,133400,54561086140,13830,13810,13840,13810,6233
|
|
20230707,133300,54474886330,13820,13800,13820,13800,5264
|
|
20230707,133200,54402188770,13800,13790,13810,13790,7125
|
|
20230707,133100,54303874010,13790,13800,13810,13790,5494
|
|
20230707,133000,54228086050,13800,13790,13810,13790,4925
|
|
20230707,132900,54160137420,13790,13790,13800,13790,7031
|
|
20230707,132800,54063167450,13800,13800,13820,13790,6548
|
|
20230707,132700,53972824610,13790,13800,13810,13790,8927
|
|
20230707,132600,53849649530,13800,13810,13820,13800,7349
|
|
20230707,132500,53748190720,13810,13810,13820,13800,3931
|
|
20230707,132400,53693899900,13820,13810,13820,13810,6212
|
|
20230707,132300,53608105410,13810,13820,13830,13810,10503
|
|
20230707,132200,53463033440,13830,13800,13830,13800,4884
|
|
20230707,132100,53395543080,13810,13800,13810,13790,8828
|
|
20230707,132000,53273743900,13800,13790,13810,13790,4015
|
|
20230707,131900,53218344740,13790,13790,13800,13790,4666
|
|
20230707,131800,53153988590,13800,13810,13820,13790,19133
|
|
20230707,131700,52889946230,13810,13810,13820,13800,6118
|
|
20230707,131600,52805498650,13810,13820,13820,13810,6675
|
|
20230707,131500,52713307500,13820,13820,13820,13800,4196
|
|
20230707,131400,52655350960,13820,13780,13820,13780,22037
|
|
20230707,131300,52351366170,13790,13810,13810,13780,46716
|
|
20230707,131200,51706859390,13800,13810,13820,13800,11356
|
|
20230707,131100,51550084440,13810,13810,13820,13810,5964
|
|
20230707,131000,51467716400,13820,13820,13820,13810,5377
|
|
20230707,130900,51393424540,13810,13820,13820,13810,4469
|
|
20230707,130800,51331690260,13820,13820,13830,13810,9042
|
|
20230707,130700,51206754430,13820,13820,13820,13810,3560
|
|
20230707,130600,51157569030,13810,13830,13830,13800,47008
|
|
20230707,130500,50508232400,13830,13830,13840,13830,6287
|
|
20230707,130400,50421273610,13830,13840,13850,13830,7776
|
|
20230707,130300,50313681060,13850,13850,13850,13840,11228
|
|
20230707,130200,50158278350,13840,13840,13860,13840,4820
|
|
20230707,130100,50091533160,13840,13850,13860,13840,5461
|
|
20230707,130000,50015915430,13850,13850,13870,13850,6913
|
|
20230707,125900,49920148040,13850,13850,13860,13840,3483
|
|
20230707,125800,49871917130,13850,13840,13860,13840,7178
|
|
20230707,125700,49772541640,13840,13860,13860,13840,13879
|
|
20230707,125600,49580268420,13850,13850,13860,13850,5946
|
|
20230707,125500,49497904610,13860,13860,13870,13850,4009
|
|
20230707,125400,49442338870,13860,13860,13870,13850,4899
|
|
20230707,125300,49374450010,13860,13860,13870,13840,8262
|
|
20230707,125200,49259987500,13870,13850,13870,13850,5060
|
|
20230707,125100,49189883470,13850,13850,13860,13850,6715
|
|
20230707,125000,49096873420,13850,13860,13860,13850,4658
|
|
20230707,124900,49032329880,13860,13860,13870,13850,7874
|
|
20230707,124800,48923196000,13860,13860,13870,13850,9704
|
|
20230707,124700,48788704500,13870,13860,13870,13860,5763
|
|
20230707,124600,48708814030,13860,13860,13870,13860,3681
|
|
20230707,124500,48657785980,13860,13840,13890,13840,15395
|
|
20230707,124400,48444346100,13840,13850,13860,13840,4093
|
|
20230707,124300,48387686210,13850,13850,13860,13840,8140
|
|
20230707,124200,48274976750,13840,13850,13850,13840,4581
|
|
20230707,124100,48211569840,13850,13840,13850,13840,11349
|
|
20230707,124000,48054480360,13840,13840,13860,13840,6929
|
|
20230707,123900,47958536340,13840,13850,13860,13840,6523
|
|
20230707,123800,47868199620,13860,13850,13860,13840,8457
|
|
20230707,123700,47751073420,13840,13860,13870,13840,18156
|
|
20230707,123600,47499580310,13860,13850,13870,13850,4660
|
|
20230707,123500,47435017620,13860,13860,13870,13850,6278
|
|
20230707,123400,47347995570,13860,13870,13880,13860,5388
|
|
20230707,123300,47273297760,13880,13860,13880,13850,6885
|
|
20230707,123200,47177862810,13860,13860,13880,13860,5194
|
|
20230707,123100,47105852590,13860,13860,13880,13860,5014
|
|
20230707,123000,47036309670,13860,13880,13880,13860,8746
|
|
20230707,122900,46915028010,13870,13850,13880,13850,2148
|
|
20230707,122800,46885255630,13860,13860,13870,13850,8115
|
|
20230707,122700,46772820860,13860,13870,13880,13860,6002
|
|
20230707,122600,46689593570,13870,13880,13900,13870,3696
|
|
20230707,122500,46638294900,13880,13890,13900,13880,7249
|
|
20230707,122400,46537627970,13890,13910,13920,13890,7605
|
|
20230707,122300,46431880000,13920,13930,13940,13910,6883
|
|
20230707,122200,46336030140,13930,13940,13950,13930,11016
|
|
20230707,122100,46182447160,13940,13930,13940,13920,10159
|
|
20230707,122000,46040872120,13920,13910,13930,13910,10225
|
|
20230707,121900,45898540030,13910,13890,13910,13880,6617
|
|
20230707,121800,45806567450,13880,13880,13920,13880,6920
|
|
20230707,121700,45710430570,13880,13880,13930,13870,8878
|
|
20230707,121600,45587048270,13880,13860,13890,13860,4265
|
|
20230707,121500,45527862590,13870,13870,13900,13860,8836
|
|
20230707,121400,45405267170,13860,13850,13870,13850,5053
|
|
20230707,121300,45335251030,13860,13860,13870,13850,5794
|
|
20230707,121200,45254984210,13860,13840,13870,13840,6081
|
|
20230707,121100,45170754720,13850,13860,13860,13840,15568
|
|
20230707,121000,44955104140,13860,13860,13870,13860,7227
|
|
20230707,120900,44854934260,13860,13870,13880,13860,3992
|
|
20230707,120800,44799579690,13870,13860,13880,13860,3385
|
|
20230707,120700,44752646880,13860,13900,13910,13860,9536
|
|
20230707,120600,44620317530,13890,13900,13910,13880,6328
|
|
20230707,120500,44532400580,13900,13910,13920,13900,6176
|
|
20230707,120400,44446508670,13910,13900,13920,13890,4091
|
|
20230707,120300,44389628290,13900,13910,13920,13890,8680
|
|
20230707,120200,44268943070,13900,13890,13910,13870,6679
|
|
20230707,120100,44176193340,13890,13870,13900,13860,9075
|
|
20230707,120000,44050238710,13860,13850,13870,13840,5438
|
|
20230707,115900,43974910040,13850,13840,13870,13840,6975
|
|
20230707,115800,43878294840,13850,13850,13860,13840,6995
|
|
20230707,115700,43781408680,13850,13860,13870,13850,8563
|
|
20230707,115600,43662778020,13860,13850,13860,13840,8833
|
|
20230707,115500,43540409700,13850,13840,13860,13840,11783
|
|
20230707,115400,43377267450,13850,13850,13870,13850,10180
|
|
20230707,115300,43236219640,13850,13850,13870,13850,5952
|
|
20230707,115200,43153756770,13860,13870,13870,13850,8379
|
|
20230707,115100,43037674340,13880,13860,13880,13850,5413
|
|
20230707,115000,42962654010,13850,13850,13870,13850,6670
|
|
20230707,114900,42870241600,13860,13860,13870,13850,7155
|
|
20230707,114800,42771080460,13860,13880,13890,13860,8523
|
|
20230707,114700,42652815730,13880,13910,13910,13880,8157
|
|
20230707,114600,42539482500,13910,13910,13940,13900,4574
|
|
20230707,114500,42475809000,13910,13920,13920,13900,4226
|
|
20230707,114400,42417048900,13930,13910,13940,13900,13117
|
|
20230707,114300,42234603460,13920,13920,13940,13910,6941
|
|
20230707,114200,42138001800,13920,13930,13970,13920,7637
|
|
20230707,114100,42031529700,13920,13930,13940,13920,14050
|
|
20230707,114000,41835921790,13940,13930,13990,13930,4366
|
|
20230707,113900,41775065430,13940,13960,13990,13930,11148
|
|
20230707,113800,41619595530,13960,13960,13970,13950,5647
|
|
20230707,113700,41540785120,13970,13950,13970,13950,5121
|
|
20230707,113600,41469321460,13950,13960,13970,13950,7052
|
|
20230707,113500,41370866570,13960,13970,13980,13960,8088
|
|
20230707,113400,41257924790,13960,13970,13970,13950,6920
|
|
20230707,113300,41161332660,13970,14000,14010,13970,7826
|
|
20230707,113200,41051834790,14000,14000,14010,13990,9767
|
|
20230707,113100,40915087810,14010,14010,14020,14000,5296
|
|
20230707,113000,40840905620,14010,14000,14020,14000,8302
|
|
20230707,112900,40724612590,14000,14020,14030,14000,8134
|
|
20230707,112800,40610694120,14020,14020,14060,14000,6782
|
|
20230707,112700,40515605090,14020,14070,14070,14010,8359
|
|
20230707,112600,40398199710,14070,14090,14100,14040,13849
|
|
20230707,112500,40203357500,14090,14070,14110,14070,13994
|
|
20230707,112400,40006189320,14080,14040,14120,14020,23641
|
|
20230707,112300,39673611680,14050,13990,14060,13990,17822
|
|
20230707,112200,39423485840,13990,13980,14010,13970,12223
|
|
20230707,112100,39252576220,13970,13950,14000,13950,15248
|
|
20230707,112000,39039338000,13950,13930,13960,13930,17574
|
|
20230707,111900,38794383300,13930,13910,13940,13910,9234
|
|
20230707,111800,38665828280,13910,13910,13920,13910,6338
|
|
20230707,111700,38577650380,13910,13910,13920,13900,7609
|
|
20230707,111600,38471831770,13910,13900,13920,13900,7200
|
|
20230707,111500,38371714520,13910,13900,13930,13900,4746
|
|
20230707,111400,38305718230,13900,13900,13920,13890,11972
|
|
20230707,111300,38139261890,13910,13880,13910,13880,12551
|
|
20230707,111200,37964838980,13880,13890,13890,13860,11422
|
|
20230707,111100,37806362270,13890,13910,13920,13880,19294
|
|
20230707,111000,37538174370,13920,13900,13930,13900,7940
|
|
20230707,110900,37427681920,13900,13900,13910,13890,11689
|
|
20230707,110800,37265194020,13900,13860,13910,13850,13997
|
|
20230707,110700,37070868180,13860,13850,13870,13830,9411
|
|
20230707,110600,36940535990,13850,13850,13860,13830,16669
|
|
20230707,110500,36709878980,13850,13820,13870,13810,20016
|
|
20230707,110400,36433021810,13820,13820,13830,13810,9996
|
|
20230707,110300,36294881200,13820,13820,13850,13810,13393
|
|
20230707,110200,36109644170,13820,13820,13830,13810,8039
|
|
20230707,110100,35998553420,13820,13830,13830,13800,7697
|
|
20230707,110000,35892212530,13830,13810,13850,13790,13120
|
|
20230707,105900,35711000660,13800,13840,13840,13800,15230
|
|
20230707,105800,35500566800,13850,13840,13850,13840,4321
|
|
20230707,105700,35440731370,13850,13850,13860,13840,8665
|
|
20230707,105600,35320748670,13860,13840,13870,13830,11844
|
|
20230707,105500,35156789820,13850,13860,13860,13830,4657
|
|
20230707,105400,35092315070,13860,13840,13870,13830,21235
|
|
20230707,105300,34798167420,13840,13820,13850,13820,8970
|
|
20230707,105200,34674091090,13820,13820,13830,13800,10657
|
|
20230707,105100,34526873340,13820,13810,13840,13810,12807
|
|
20230707,105000,34349873700,13810,13790,13830,13780,20396
|
|
20230707,104900,34068420130,13790,13790,13800,13780,9889
|
|
20230707,104800,33932059930,13790,13800,13810,13790,7914
|
|
20230707,104700,33822845280,13800,13800,13810,13790,14297
|
|
20230707,104600,33625563970,13800,13800,13820,13800,11949
|
|
20230707,104500,33460585740,13800,13810,13820,13780,87694
|
|
20230707,104400,32250438190,13820,13820,13830,13810,17888
|
|
20230707,104300,32003263670,13820,13840,13850,13820,7406
|
|
20230707,104200,31900828610,13840,13840,13850,13830,9042
|
|
20230707,104100,31775718380,13840,13860,13870,13840,8228
|
|
20230707,104000,31661702720,13860,13860,13880,13840,9711
|
|
20230707,103900,31527125650,13870,13830,13890,13820,27165
|
|
20230707,103800,31150653820,13850,13790,13850,13790,22873
|
|
20230707,103700,30834526850,13800,13860,13860,13790,78539
|
|
20230707,103600,29749301790,13860,13860,13870,13850,13539
|
|
20230707,103500,29561714890,13870,13870,13890,13860,11702
|
|
20230707,103400,29399365320,13870,13880,13880,13850,31393
|
|
20230707,103300,28964110360,13870,13890,13910,13870,24007
|
|
20230707,103200,28630740230,13900,13900,13920,13890,29020
|
|
20230707,103100,28227386300,13890,13900,13930,13890,38930
|
|
20230707,103000,27686211420,13910,13940,13940,13900,26430
|
|
20230707,102900,27318206750,13930,13950,13960,13920,11334
|
|
20230707,102800,27160242620,13940,13950,13970,13930,18673
|
|
20230707,102700,26899805800,13940,13950,13960,13930,28654
|
|
20230707,102600,26500412160,13950,13980,13990,13940,43624
|
|
20230707,102500,25891302440,13980,14020,14020,13980,110947
|
|
20230707,102400,24337869420,14020,14040,14040,14010,25861
|
|
20230707,102300,23975215390,14050,14070,14070,14040,59262
|
|
20230707,102200,23142300210,14070,14070,14080,14070,19748
|
|
20230707,102100,22864439340,14080,14080,14090,14070,6927
|
|
20230707,102000,22766944280,14080,14090,14090,14070,7772
|
|
20230707,101900,22657549690,14080,14090,14090,14070,9679
|
|
20230707,101800,22521278030,14090,14080,14090,14080,7389
|
|
20230707,101700,22417225970,14080,14080,14090,14070,7197
|
|
20230707,101600,22315901710,14080,14080,14090,14070,8928
|
|
20230707,101500,22190193620,14080,14070,14090,14070,10880
|
|
20230707,101400,22037021980,14080,14070,14080,14070,6809
|
|
20230707,101300,21941179850,14080,14070,14080,14060,6941
|
|
20230707,101200,21843514440,14070,14060,14080,14060,15328
|
|
20230707,101100,21627905730,14070,14080,14090,14060,11874
|
|
20230707,101000,21460807580,14080,14080,14090,14060,14981
|
|
20230707,100900,21249904280,14070,14060,14080,14060,15212
|
|
20230707,100800,21035961130,14060,14080,14090,14060,20756
|
|
20230707,100700,20743820670,14080,14080,14090,14060,29811
|
|
20230707,100600,20324345970,14090,14070,14090,14060,10329
|
|
20230707,100500,20178951780,14070,14090,14100,14070,8117
|
|
20230707,100400,20064644430,14100,14100,14110,14090,5213
|
|
20230707,100300,19991142330,14110,14090,14110,14080,8240
|
|
20230707,100200,19875031940,14090,14080,14090,14070,12006
|
|
20230707,100100,19706044720,14080,14090,14090,14080,9107
|
|
20230707,100000,19577795140,14090,14110,14120,14080,16810
|
|
20230707,095900,19340776550,14110,14100,14120,14100,6534
|
|
20230707,095800,19248571630,14100,14120,14140,14100,10541
|
|
20230707,095700,19099753420,14120,14120,14130,14110,8555
|
|
20230707,095600,18978967620,14120,14130,14130,14110,8936
|
|
20230707,095500,18852783860,14130,14100,14130,14090,12373
|
|
20230707,095400,18678250230,14110,14070,14110,14070,11486
|
|
20230707,095300,18516412380,14080,14070,14090,14060,25276
|
|
20230707,095200,18160636060,14070,14110,14110,14070,18381
|
|
20230707,095100,17901683760,14100,14120,14120,14100,12977
|
|
20230707,095000,17718573910,14110,14100,14120,14100,11679
|
|
20230707,094900,17553794630,14100,14080,14130,14080,23217
|
|
20230707,094800,17226406870,14080,14110,14120,14080,38787
|
|
20230707,094700,16679495470,14110,14130,14130,14100,32761
|
|
20230707,094600,16217324800,14130,14130,14130,14120,9598
|
|
20230707,094500,16081777750,14130,14130,14140,14120,18335
|
|
20230707,094400,15822738440,14140,14160,14170,14130,19445
|
|
20230707,094300,15547606470,14160,14180,14180,14150,19258
|
|
20230707,094200,15274809820,14180,14220,14230,14170,13601
|
|
20230707,094100,15081739070,14220,14240,14250,14220,12744
|
|
20230707,094000,14900417240,14230,14220,14240,14220,9205
|
|
20230707,093900,14769418400,14220,14220,14230,14200,6500
|
|
20230707,093800,14677016160,14230,14260,14260,14210,8441
|
|
20230707,093700,14556855180,14250,14240,14260,14230,7370
|
|
20230707,093600,14451899920,14230,14190,14250,14180,15346
|
|
20230707,093500,14233787970,14190,14180,14190,14170,10423
|
|
20230707,093400,14085995170,14180,14200,14210,14180,23562
|
|
20230707,093300,13751768290,14200,14200,14210,14180,8658
|
|
20230707,093200,13628887450,14210,14180,14250,14180,13560
|
|
20230707,093100,13436166430,14190,14190,14200,14170,12049
|
|
20230707,093000,13265256210,14190,14260,14270,14190,30499
|
|
20230707,092900,12831258370,14260,14260,14270,14250,6482
|
|
20230707,092800,12738828230,14260,14260,14270,14250,5714
|
|
20230707,092700,12657380070,14250,14260,14270,14250,8161
|
|
20230707,092600,12540995530,14260,14270,14280,14260,13729
|
|
20230707,092500,12345091460,14270,14240,14270,14220,13370
|
|
20230707,092400,12154607730,14240,14190,14240,14180,23474
|
|
20230707,092300,11821295620,14190,14190,14200,14170,13079
|
|
20230707,092200,11635777090,14190,14170,14200,14160,16114
|
|
20230707,092100,11407230300,14160,14130,14170,14130,17508
|
|
20230707,092000,11159506930,14140,14240,14240,14120,50461
|
|
20230707,091900,10444636260,14230,14240,14270,14200,39785
|
|
20230707,091800,9878879600,14240,14250,14260,14220,21059
|
|
20230707,091700,9579199260,14260,14290,14290,14250,23535
|
|
20230707,091600,9243554760,14290,14290,14290,14270,8053
|
|
20230707,091500,9128563840,14290,14310,14320,14250,32648
|
|
20230707,091400,8662578320,14310,14320,14330,14300,12681
|
|
20230707,091300,8481036070,14330,14340,14340,14300,31781
|
|
20230707,091200,8025846610,14340,14420,14420,14340,24037
|
|
20230707,091100,7680130000,14420,14440,14470,14410,18256
|
|
20230707,091000,7416651070,14440,14460,14480,14420,15472
|
|
20230707,090900,7193197520,14460,14360,14490,14360,33209
|
|
20230707,090800,6714170610,14360,14290,14400,14280,28381
|
|
20230707,090700,6307596720,14290,14330,14330,14200,64471
|
|
20230707,090600,5389058360,14330,14440,14450,14300,56605
|
|
20230707,090500,4573662150,14440,14440,14450,14430,18163
|
|
20230707,090400,4311402400,14450,14430,14480,14420,33451
|
|
20230707,090300,3828149870,14430,14430,14470,14400,41007
|
|
20230707,090200,3236776080,14420,14310,14530,14290,37698
|
|
20230707,090100,2692759060,14300,14380,14380,14170,53561
|
|
20230707,090000,1928454060,14380,14550,14570,14360,117854
|