620 lines
34 KiB
CSV
620 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,191700,18327833660,10900,10900,10900,10900,22738
|
|
20230720,191600,18327833660,10900,10900,10900,10900,0
|
|
20230720,191500,18327833660,10900,10900,10900,10900,0
|
|
20230720,191400,18327833660,10900,10900,10900,10900,0
|
|
20230720,191300,18327833660,10900,10900,10900,10900,0
|
|
20230720,191200,18327833660,10900,10900,10900,10900,0
|
|
20230720,191100,18327833660,10900,10900,10900,10900,0
|
|
20230720,191000,18327833660,10900,10900,10900,10900,0
|
|
20230720,190900,18327833660,10900,10900,10900,10900,0
|
|
20230720,190800,18327833660,10900,10900,10900,10900,0
|
|
20230720,190700,18327833660,10900,10900,10900,10900,0
|
|
20230720,190600,18327833660,10900,10900,10900,10900,0
|
|
20230720,190500,18327833660,10900,10900,10900,10900,0
|
|
20230720,190400,18327833660,10900,10900,10900,10900,0
|
|
20230720,190300,18327833660,10900,10900,10900,10900,0
|
|
20230720,190200,18327833660,10900,10900,10900,10900,0
|
|
20230720,190100,18327833660,10900,10900,10900,10900,0
|
|
20230720,190000,18327833660,10900,10900,10900,10900,0
|
|
20230720,185900,18327833660,10900,10900,10900,10900,0
|
|
20230720,185800,18327833660,10900,10900,10900,10900,0
|
|
20230720,185700,18327833660,10900,10900,10900,10900,0
|
|
20230720,185600,18327833660,10900,10900,10900,10900,0
|
|
20230720,185500,18327833660,10900,10900,10900,10900,0
|
|
20230720,185400,18327833660,10900,10900,10900,10900,0
|
|
20230720,185300,18327833660,10900,10900,10900,10900,0
|
|
20230720,185200,18327833660,10900,10900,10900,10900,0
|
|
20230720,185100,18327833660,10900,10900,10900,10900,0
|
|
20230720,185000,18327833660,10900,10900,10900,10900,0
|
|
20230720,184900,18327833660,10900,10900,10900,10900,0
|
|
20230720,184800,18327833660,10900,10900,10900,10900,0
|
|
20230720,184700,18327833660,10900,10900,10900,10900,22738
|
|
20230720,184600,18327833660,10900,10900,10900,10900,0
|
|
20230720,184500,18327833660,10900,10900,10900,10900,0
|
|
20230720,184400,18327833660,10900,10900,10900,10900,0
|
|
20230720,184300,18327833660,10900,10900,10900,10900,0
|
|
20230720,184200,18327833660,10900,10900,10900,10900,0
|
|
20230720,184100,18327833660,10900,10900,10900,10900,0
|
|
20230720,184000,18327833660,10900,10900,10900,10900,0
|
|
20230720,183900,18327833660,10900,10900,10900,10900,0
|
|
20230720,183800,18327833660,10900,10900,10900,10900,0
|
|
20230720,183700,18327833660,10900,10900,10900,10900,0
|
|
20230720,183600,18327833660,10900,10900,10900,10900,0
|
|
20230720,183500,18327833660,10900,10900,10900,10900,0
|
|
20230720,183400,18327833660,10900,10900,10900,10900,0
|
|
20230720,183300,18327833660,10900,10900,10900,10900,0
|
|
20230720,183200,18327833660,10900,10900,10900,10900,0
|
|
20230720,183100,18327833660,10900,10900,10900,10900,0
|
|
20230720,183000,18327833660,10900,10900,10900,10900,0
|
|
20230720,182900,18327833660,10900,10900,10900,10900,0
|
|
20230720,182800,18327833660,10900,10900,10900,10900,0
|
|
20230720,182700,18327833660,10900,10900,10900,10900,0
|
|
20230720,182600,18327833660,10900,10900,10900,10900,0
|
|
20230720,182500,18327833660,10900,10900,10900,10900,0
|
|
20230720,182400,18327833660,10900,10900,10900,10900,0
|
|
20230720,182300,18327833660,10900,10900,10900,10900,0
|
|
20230720,182200,18327833660,10900,10900,10900,10900,0
|
|
20230720,182100,18327833660,10900,10900,10900,10900,0
|
|
20230720,182000,18327833660,10900,10900,10900,10900,0
|
|
20230720,181900,18327833660,10900,10900,10900,10900,0
|
|
20230720,181800,18327833660,10900,10900,10900,10900,0
|
|
20230720,181700,18327833660,10900,10900,10900,10900,22738
|
|
20230720,181600,18327833660,10900,10900,10900,10900,0
|
|
20230720,181500,18327833660,10900,10900,10900,10900,0
|
|
20230720,181400,18327833660,10900,10900,10900,10900,0
|
|
20230720,181300,18327833660,10900,10900,10900,10900,0
|
|
20230720,181200,18327833660,10900,10900,10900,10900,0
|
|
20230720,181100,18327833660,10900,10900,10900,10900,0
|
|
20230720,181000,18327833660,10900,10900,10900,10900,0
|
|
20230720,180900,18327833660,10900,10900,10900,10900,0
|
|
20230720,180800,18327833660,10900,10900,10900,10900,0
|
|
20230720,180700,18327833660,10900,10900,10900,10900,0
|
|
20230720,180600,18327833660,10900,10900,10900,10900,0
|
|
20230720,180500,18327833660,10900,10900,10900,10900,0
|
|
20230720,180400,18327833660,10900,10900,10900,10900,0
|
|
20230720,180300,18327833660,10900,10900,10900,10900,0
|
|
20230720,180200,18327833660,10900,10900,10900,10900,0
|
|
20230720,180100,18327833660,10900,10900,10900,10900,0
|
|
20230720,180000,18327833660,10900,10900,10900,10900,0
|
|
20230720,175900,18327833660,10900,10900,10900,10900,0
|
|
20230720,175800,18327833660,10900,10900,10900,10900,0
|
|
20230720,175700,18327833660,10900,10900,10900,10900,0
|
|
20230720,175600,18327833660,10900,10900,10900,10900,0
|
|
20230720,175500,18327833660,10900,10900,10900,10900,0
|
|
20230720,175400,18327833660,10900,10900,10900,10900,0
|
|
20230720,175300,18327833660,10900,10900,10900,10900,0
|
|
20230720,175200,18327833660,10900,10900,10900,10900,0
|
|
20230720,175100,18327833660,10900,10900,10900,10900,0
|
|
20230720,175000,18327833660,10900,10900,10900,10900,0
|
|
20230720,174900,18327833660,10900,10900,10900,10900,0
|
|
20230720,174800,18327833660,10900,10900,10900,10900,0
|
|
20230720,174700,18327833660,10900,10900,10900,10900,22738
|
|
20230720,174600,18327833660,10900,10900,10900,10900,0
|
|
20230720,174500,18327833660,10900,10900,10900,10900,0
|
|
20230720,174400,18327833660,10900,10900,10900,10900,0
|
|
20230720,174300,18327833660,10900,10900,10900,10900,0
|
|
20230720,174200,18327833660,10900,10900,10900,10900,0
|
|
20230720,174100,18327833660,10900,10900,10900,10900,0
|
|
20230720,174000,18327833660,10900,10900,10900,10900,0
|
|
20230720,173900,18327833660,10900,10900,10900,10900,0
|
|
20230720,173800,18327833660,10900,10900,10900,10900,0
|
|
20230720,173700,18327833660,10900,10900,10900,10900,0
|
|
20230720,173600,18327833660,10900,10900,10900,10900,0
|
|
20230720,173500,18327833660,10900,10900,10900,10900,0
|
|
20230720,173400,18327833660,10900,10900,10900,10900,0
|
|
20230720,173300,18327833660,10900,10900,10900,10900,0
|
|
20230720,173200,18327833660,10900,10900,10900,10900,0
|
|
20230720,173100,18327833660,10900,10900,10900,10900,0
|
|
20230720,173000,18327833660,10900,10900,10900,10900,0
|
|
20230720,172900,18327833660,10900,10900,10900,10900,0
|
|
20230720,172800,18327833660,10900,10900,10900,10900,0
|
|
20230720,172700,18327833660,10900,10900,10900,10900,0
|
|
20230720,172600,18327833660,10900,10900,10900,10900,0
|
|
20230720,172500,18327833660,10900,10900,10900,10900,0
|
|
20230720,172400,18327833660,10900,10900,10900,10900,0
|
|
20230720,172300,18327833660,10900,10900,10900,10900,0
|
|
20230720,172200,18327833660,10900,10900,10900,10900,0
|
|
20230720,172100,18327833660,10900,10900,10900,10900,0
|
|
20230720,172000,18327833660,10900,10900,10900,10900,0
|
|
20230720,171900,18327833660,10900,10900,10900,10900,0
|
|
20230720,171800,18327833660,10900,10900,10900,10900,0
|
|
20230720,171700,18327833660,10900,10900,10900,10900,22738
|
|
20230720,171600,18327833660,10900,10900,10900,10900,0
|
|
20230720,171500,18327833660,10900,10900,10900,10900,0
|
|
20230720,171400,18327833660,10900,10900,10900,10900,0
|
|
20230720,171300,18327833660,10900,10900,10900,10900,0
|
|
20230720,171200,18327833660,10900,10900,10900,10900,0
|
|
20230720,171100,18327833660,10900,10900,10900,10900,0
|
|
20230720,171000,18327833660,10900,10900,10900,10900,0
|
|
20230720,170900,18327833660,10900,10900,10900,10900,0
|
|
20230720,170800,18327833660,10900,10900,10900,10900,0
|
|
20230720,170700,18327833660,10900,10900,10900,10900,0
|
|
20230720,170600,18327833660,10900,10900,10900,10900,0
|
|
20230720,170500,18327833660,10900,10900,10900,10900,0
|
|
20230720,170400,18327833660,10900,10900,10900,10900,0
|
|
20230720,170300,18327833660,10900,10900,10900,10900,0
|
|
20230720,170200,18327833660,10900,10900,10900,10900,0
|
|
20230720,170100,18327833660,10900,10900,10900,10900,0
|
|
20230720,170000,18327833660,10900,10900,10900,10900,0
|
|
20230720,165900,18327833660,10900,10900,10900,10900,0
|
|
20230720,165800,18327833660,10900,10900,10900,10900,0
|
|
20230720,165700,18327833660,10900,10900,10900,10900,0
|
|
20230720,165600,18327833660,10900,10900,10900,10900,0
|
|
20230720,165500,18327833660,10900,10900,10900,10900,0
|
|
20230720,165400,18327833660,10900,10900,10900,10900,0
|
|
20230720,165300,18327833660,10900,10900,10900,10900,0
|
|
20230720,165200,18327833660,10900,10900,10900,10900,0
|
|
20230720,165100,18327833660,10900,10900,10900,10900,0
|
|
20230720,165000,18327833660,10900,10900,10900,10900,0
|
|
20230720,164900,18327833660,10900,10900,10900,10900,0
|
|
20230720,164800,18327833660,10900,10900,10900,10900,0
|
|
20230720,164700,18327833660,10900,10900,10900,10900,22738
|
|
20230720,164600,18327833660,10900,10900,10900,10900,0
|
|
20230720,164500,18327833660,10900,10900,10900,10900,0
|
|
20230720,164400,18327833660,10900,10900,10900,10900,0
|
|
20230720,164300,18327833660,10900,10900,10900,10900,0
|
|
20230720,164200,18327833660,10900,10900,10900,10900,0
|
|
20230720,164100,18327833660,10900,10900,10900,10900,0
|
|
20230720,164000,18327833660,10900,10900,10900,10900,0
|
|
20230720,163900,18327833660,10900,10900,10900,10900,0
|
|
20230720,163800,18327833660,10900,10900,10900,10900,0
|
|
20230720,163700,18327833660,10900,10900,10900,10900,0
|
|
20230720,163600,18327833660,10900,10900,10900,10900,0
|
|
20230720,163500,18327833660,10900,10900,10900,10900,0
|
|
20230720,163400,18327833660,10900,10900,10900,10900,0
|
|
20230720,163300,18327833660,10900,10900,10900,10900,0
|
|
20230720,163200,18327833660,10900,10900,10900,10900,0
|
|
20230720,163100,18327833660,10900,10900,10900,10900,0
|
|
20230720,163000,18327833660,10900,10900,10900,10900,0
|
|
20230720,162900,18327833660,10900,10900,10900,10900,0
|
|
20230720,162800,18327833660,10900,10900,10900,10900,0
|
|
20230720,162700,18327833660,10900,10900,10900,10900,0
|
|
20230720,162600,18327833660,10900,10900,10900,10900,0
|
|
20230720,162500,18327833660,10900,10900,10900,10900,0
|
|
20230720,162400,18327833660,10900,10900,10900,10900,0
|
|
20230720,162300,18327833660,10900,10900,10900,10900,0
|
|
20230720,162200,18327833660,10900,10900,10900,10900,0
|
|
20230720,162100,18327833660,10900,10900,10900,10900,0
|
|
20230720,162000,18327833660,10900,10900,10900,10900,0
|
|
20230720,161900,18327833660,10900,10900,10900,10900,0
|
|
20230720,161800,18327833660,10900,10900,10900,10900,0
|
|
20230720,161700,18327833660,10900,10900,10900,10900,22738
|
|
20230720,161600,18327833660,10900,10900,10900,10900,0
|
|
20230720,161500,18327833660,10900,10900,10900,10900,0
|
|
20230720,161400,18327833660,10900,10900,10900,10900,0
|
|
20230720,161300,18327833660,10900,10900,10900,10900,0
|
|
20230720,161200,18327833660,10900,10900,10900,10900,0
|
|
20230720,161100,18327833660,10900,10900,10900,10900,0
|
|
20230720,161000,18327833660,10900,10900,10900,10900,0
|
|
20230720,160900,18327833660,10900,10900,10900,10900,0
|
|
20230720,160800,18327833660,10900,10900,10900,10900,0
|
|
20230720,160700,18327833660,10900,10900,10900,10900,0
|
|
20230720,160600,18327833660,10900,10900,10900,10900,0
|
|
20230720,160500,18327833660,10900,10900,10900,10900,0
|
|
20230720,160400,18327833660,10900,10900,10900,10900,0
|
|
20230720,160300,18327833660,10900,10900,10900,10900,0
|
|
20230720,160200,18327833660,10900,10900,10900,10900,0
|
|
20230720,160100,18327833660,10900,10900,10900,10900,0
|
|
20230720,160000,18327833660,10900,10900,10900,10900,0
|
|
20230720,155900,18327833660,10900,10900,10900,10900,0
|
|
20230720,155800,18327833660,10900,10900,10900,10900,0
|
|
20230720,155700,18327833660,10900,10900,10900,10900,0
|
|
20230720,155600,18327833660,10900,10900,10900,10900,0
|
|
20230720,155500,18327833660,10900,10900,10900,10900,0
|
|
20230720,155400,18327833660,10900,10900,10900,10900,0
|
|
20230720,155300,18327833660,10900,10900,10900,10900,0
|
|
20230720,155200,18327833660,10900,10900,10900,10900,0
|
|
20230720,155100,18327833660,10900,10900,10900,10900,0
|
|
20230720,155000,18327833660,10900,10900,10900,10900,0
|
|
20230720,154900,18327833660,10900,10900,10900,10900,0
|
|
20230720,154800,18327833660,10900,10900,10900,10900,0
|
|
20230720,154700,18327833660,10900,10900,10900,10900,22738
|
|
20230720,154600,18327833660,10900,10900,10900,10900,0
|
|
20230720,154500,18327833660,10900,10900,10900,10900,0
|
|
20230720,154400,18327833660,10900,10900,10900,10900,0
|
|
20230720,154300,18327833660,10900,10900,10900,10900,0
|
|
20230720,154200,18327833660,10900,10900,10900,10900,0
|
|
20230720,154100,18327833660,10900,10900,10900,10900,0
|
|
20230720,154000,18327833660,10900,10900,10900,10900,0
|
|
20230720,153900,18327833660,10900,10900,10900,10900,0
|
|
20230720,153800,18327833660,10900,10900,10900,10900,0
|
|
20230720,153700,18327833660,10900,10900,10900,10900,0
|
|
20230720,153600,18327833660,10900,10900,10900,10900,0
|
|
20230720,153500,18327833660,10900,10900,10900,10900,0
|
|
20230720,153400,18327833660,10900,10900,10900,10900,0
|
|
20230720,153300,18327833660,10900,10900,10900,10900,0
|
|
20230720,153200,18327833660,10900,10900,10900,10900,0
|
|
20230720,153100,18327833660,10900,10900,10900,10900,0
|
|
20230720,153000,18327833660,10900,10900,10900,10900,22738
|
|
20230720,152900,18079989460,10900,10900,10900,10900,0
|
|
20230720,152800,18079989460,10900,10900,10900,10900,0
|
|
20230720,152700,18079989460,10900,10900,10900,10900,0
|
|
20230720,152600,18079989460,10900,10900,10900,10900,0
|
|
20230720,152500,18079989460,10900,10900,10900,10900,0
|
|
20230720,152400,18079989460,10900,10900,10900,10900,0
|
|
20230720,152300,18079989460,10900,10900,10900,10900,0
|
|
20230720,152200,18079989460,10900,10900,10900,10900,0
|
|
20230720,152100,18079989460,10900,10900,10900,10900,0
|
|
20230720,152000,18079989460,10900,10900,10900,10900,0
|
|
20230720,151900,18079989460,10900,10900,10910,10890,2523
|
|
20230720,151800,18052480230,10910,10900,10910,10890,1552
|
|
20230720,151700,18035567040,10900,10900,10900,10890,2716
|
|
20230720,151600,18005970010,10900,10910,10910,10900,2612
|
|
20230720,151500,17977484110,10910,10910,10910,10890,7911
|
|
20230720,151400,17891290570,10910,10910,10920,10910,897
|
|
20230720,151300,17881504250,10910,10910,10920,10910,1419
|
|
20230720,151200,17866021300,10910,10910,10920,10910,799
|
|
20230720,151100,17857303600,10920,10920,10920,10910,791
|
|
20230720,151000,17848672850,10910,10910,10920,10910,2131
|
|
20230720,150900,17825418830,10920,10920,10930,10920,2422
|
|
20230720,150800,17798963000,10920,10930,10930,10920,824
|
|
20230720,150700,17789958730,10930,10930,10930,10920,1380
|
|
20230720,150600,17774883880,10930,10920,10930,10920,1626
|
|
20230720,150500,17757114120,10920,10930,10930,10920,671
|
|
20230720,150400,17749781820,10940,10930,10940,10920,1952
|
|
20230720,150300,17728446510,10940,10940,10940,10930,2300
|
|
20230720,150200,17703305820,10930,10930,10940,10930,1272
|
|
20230720,150100,17689402790,10930,10940,10940,10930,447
|
|
20230720,150000,17684514630,10940,10940,10940,10930,762
|
|
20230720,145900,17676181570,10940,10940,10940,10930,415
|
|
20230720,145800,17671643670,10940,10940,10940,10940,2908
|
|
20230720,145700,17639830150,10930,10930,10940,10930,1405
|
|
20230720,145600,17624470560,10930,10930,10940,10930,1368
|
|
20230720,145500,17609512800,10930,10930,10940,10920,2362
|
|
20230720,145400,17583694110,10930,10930,10940,10910,3267
|
|
20230720,145300,17548019680,10930,10950,10950,10920,2251
|
|
20230720,145200,17523399250,10950,10960,10960,10950,1917
|
|
20230720,145100,17502408000,10960,10970,10970,10950,5267
|
|
20230720,145000,17444683540,10960,10940,10980,10940,8778
|
|
20230720,144900,17348483210,10940,10910,10940,10910,5107
|
|
20230720,144800,17292695430,10920,10910,10920,10910,810
|
|
20230720,144700,17283854830,10910,10910,10910,10900,3698
|
|
20230720,144600,17243518110,10910,10900,10910,10900,3347
|
|
20230720,144500,17207019550,10900,10910,10910,10900,1074
|
|
20230720,144400,17195306100,10910,10900,10910,10900,773
|
|
20230720,144300,17186877110,10910,10920,10920,10900,2299
|
|
20230720,144200,17161801020,10910,10900,10920,10890,5074
|
|
20230720,144100,17106433640,10900,10890,10900,10890,2453
|
|
20230720,144000,17079696440,10890,10900,10900,10890,1338
|
|
20230720,143900,17065115940,10900,10890,10900,10890,2701
|
|
20230720,143800,17035678760,10890,10890,10900,10880,2167
|
|
20230720,143700,17012080760,10880,10880,10890,10870,1261
|
|
20230720,143600,16998360670,10880,10870,10890,10870,124
|
|
20230720,143500,16997012130,10870,10870,10890,10870,664
|
|
20230720,143400,16989792310,10860,10860,10880,10850,4499
|
|
20230720,143300,16940905870,10860,10850,10860,10850,1913
|
|
20230720,143200,16920149770,10850,10860,10860,10850,5236
|
|
20230720,143100,16863339160,10860,10860,10860,10850,1827
|
|
20230720,143000,16843499460,10860,10860,10860,10850,2253
|
|
20230720,142900,16819039880,10850,10850,10860,10850,229
|
|
20230720,142800,16816553260,10850,10850,10860,10850,1156
|
|
20230720,142700,16804008150,10850,10850,10860,10850,4222
|
|
20230720,142600,16758177840,10850,10850,10860,10850,1872
|
|
20230720,142500,16737866320,10850,10860,10860,10850,3937
|
|
20230720,142400,16695149270,10850,10860,10860,10850,341
|
|
20230720,142300,16691446220,10860,10860,10860,10850,608
|
|
20230720,142200,16684845920,10860,10860,10860,10850,674
|
|
20230720,142100,16677527600,10870,10860,10870,10860,738
|
|
20230720,142000,16669512750,10860,10860,10860,10850,899
|
|
20230720,141900,16659749920,10860,10850,10860,10850,296
|
|
20230720,141800,16656535400,10850,10870,10880,10850,3393
|
|
20230720,141700,16619671740,10880,10890,10890,10870,1619
|
|
20230720,141600,16602053220,10890,10890,10900,10880,1947
|
|
20230720,141500,16580840490,10880,10890,10890,10880,2036
|
|
20230720,141400,16558677260,10890,10900,10910,10890,1230
|
|
20230720,141300,16545267970,10900,10910,10910,10890,3124
|
|
20230720,141200,16511210480,10910,10920,10920,10910,1448
|
|
20230720,141100,16495402040,10910,10900,10910,10900,2073
|
|
20230720,141000,16472787990,10900,10890,10900,10890,1904
|
|
20230720,140900,16452037480,10890,10890,10910,10880,4817
|
|
20230720,140800,16399543440,10880,10860,10890,10860,6353
|
|
20230720,140700,16330446350,10860,10870,10870,10860,598
|
|
20230720,140600,16323947550,10870,10870,10870,10860,185
|
|
20230720,140500,16321938100,10860,10860,10870,10850,2005
|
|
20230720,140400,16300162040,10860,10860,10870,10860,1091
|
|
20230720,140300,16288310630,10870,10860,10870,10860,487
|
|
20230720,140200,16283021290,10860,10860,10860,10860,1646
|
|
20230720,140100,16265145730,10860,10880,10880,10860,2507
|
|
20230720,140000,16237899710,10880,10870,10880,10870,1155
|
|
20230720,135900,16225335040,10870,10870,10880,10870,621
|
|
20230720,135800,16218583330,10880,10870,10880,10860,3212
|
|
20230720,135700,16183682250,10870,10850,10870,10840,5928
|
|
20230720,135600,16119296270,10860,10860,10860,10850,2049
|
|
20230720,135500,16097058900,10850,10870,10870,10850,639
|
|
20230720,135400,16090119380,10870,10850,10870,10850,1361
|
|
20230720,135300,16075343070,10850,10840,10850,10840,1219
|
|
20230720,135200,16062125690,10850,10850,10860,10840,1208
|
|
20230720,135100,16049018500,10860,10840,10860,10840,2096
|
|
20230720,135000,16026279260,10840,10830,10850,10830,1466
|
|
20230720,134900,16010386530,10840,10800,10840,10800,1141
|
|
20230720,134800,15998032240,10800,10810,10840,10800,1019
|
|
20230720,134700,15987008000,10800,10780,10800,10780,821
|
|
20230720,134600,15978143460,10780,10790,10790,10780,2179
|
|
20230720,134500,15954643310,10800,10800,10800,10790,721
|
|
20230720,134400,15946859150,10790,10800,10810,10780,386
|
|
20230720,134300,15942691810,10800,10780,10800,10780,1315
|
|
20230720,134200,15928503710,10780,10790,10790,10780,322
|
|
20230720,134100,15925030480,10800,10800,10800,10790,1653
|
|
20230720,134000,15907178180,10790,10790,10800,10790,835
|
|
20230720,133900,15898166820,10780,10780,10800,10780,2090
|
|
20230720,133800,15875611200,10770,10770,10770,10760,3662
|
|
20230720,133700,15836188120,10770,10790,10790,10770,310
|
|
20230720,133600,15832845990,10800,10790,10800,10770,1377
|
|
20230720,133500,15817981890,10790,10790,10800,10760,1271
|
|
20230720,133400,15804270160,10760,10750,10780,10740,787
|
|
20230720,133300,15795796170,10750,10740,10750,10740,2915
|
|
20230720,133200,15764477500,10740,10740,10750,10730,2952
|
|
20230720,133100,15732796920,10730,10720,10730,10720,559
|
|
20230720,133000,15726799590,10730,10730,10730,10720,517
|
|
20230720,132900,15721253710,10720,10720,10730,10720,987
|
|
20230720,132800,15710673020,10720,10730,10730,10720,527
|
|
20230720,132700,15705021830,10720,10730,10730,10720,535
|
|
20230720,132600,15699285240,10730,10730,10730,10720,2780
|
|
20230720,132500,15669461500,10730,10740,10750,10730,1887
|
|
20230720,132400,15649207580,10740,10740,10750,10730,1139
|
|
20230720,132300,15636972920,10740,10740,10750,10730,1872
|
|
20230720,132200,15616877060,10730,10740,10740,10730,1832
|
|
20230720,132100,15597218590,10730,10730,10740,10720,2277
|
|
20230720,132000,15572787290,10720,10730,10730,10720,2066
|
|
20230720,131900,15550624790,10720,10720,10730,10720,2485
|
|
20230720,131800,15523972530,10720,10720,10730,10720,1479
|
|
20230720,131700,15508114820,10720,10720,10730,10720,1983
|
|
20230720,131600,15486841460,10720,10720,10730,10720,9498
|
|
20230720,131500,15385022110,10720,10730,10740,10720,3525
|
|
20230720,131400,15347195420,10740,10740,10740,10730,1496
|
|
20230720,131300,15331133280,10740,10740,10740,10730,2670
|
|
20230720,131200,15302475400,10730,10760,10760,10730,3830
|
|
20230720,131100,15261330940,10760,10750,10770,10750,2741
|
|
20230720,131000,15231849160,10750,10800,10810,10750,25116
|
|
20230720,130900,14961194680,10810,10810,10810,10800,363
|
|
20230720,130800,14957270700,10810,10810,10810,10800,443
|
|
20230720,130700,14952483160,10800,10800,10810,10800,717
|
|
20230720,130600,14944736500,10800,10810,10810,10800,2149
|
|
20230720,130500,14921506510,10810,10810,10820,10810,1487
|
|
20230720,130400,14905421900,10810,10810,10820,10800,3657
|
|
20230720,130300,14865891480,10810,10820,10820,10810,118
|
|
20230720,130200,14864615560,10810,10810,10810,10810,1145
|
|
20230720,130100,14852238110,10810,10810,10810,10810,219
|
|
20230720,130000,14849870720,10810,10810,10820,10810,1067
|
|
20230720,125900,14838336350,10810,10820,10820,10810,1937
|
|
20230720,125800,14817378810,10820,10820,10830,10820,745
|
|
20230720,125700,14809313110,10820,10810,10820,10810,523
|
|
20230720,125600,14803658060,10810,10810,10810,10810,1336
|
|
20230720,125500,14789215900,10810,10800,10810,10800,217
|
|
20230720,125400,14786870680,10800,10800,10800,10800,534
|
|
20230720,125300,14781103480,10800,10810,10810,10800,963
|
|
20230720,125200,14770702520,10810,10800,10810,10800,1859
|
|
20230720,125100,14750620090,10800,10800,10810,10800,5104
|
|
20230720,125000,14695496570,10800,10800,10810,10800,1184
|
|
20230720,124900,14682707120,10810,10810,10810,10800,783
|
|
20230720,124800,14674243590,10810,10800,10810,10800,732
|
|
20230720,124700,14666335580,10810,10810,10810,10800,369
|
|
20230720,124600,14662349260,10810,10810,10820,10810,4794
|
|
20230720,124500,14610526020,10810,10820,10820,10810,451
|
|
20230720,124400,14605649710,10810,10810,10810,10810,3226
|
|
20230720,124300,14570776650,10810,10820,10830,10810,283
|
|
20230720,124200,14567715830,10820,10810,10820,10810,392
|
|
20230720,124100,14563475700,10820,10820,10820,10810,1825
|
|
20230720,124000,14543744580,10820,10820,10820,10810,3005
|
|
20230720,123900,14511248710,10820,10820,10820,10820,742
|
|
20230720,123800,14503220270,10820,10830,10830,10820,1247
|
|
20230720,123700,14489727230,10840,10830,10840,10820,1096
|
|
20230720,123600,14477864640,10830,10840,10840,10830,1037
|
|
20230720,123500,14466624090,10840,10820,10840,10820,700
|
|
20230720,123400,14459044940,10820,10810,10820,10810,243
|
|
20230720,123300,14456416430,10820,10820,10820,10820,404
|
|
20230720,123200,14452045150,10830,10820,10830,10810,871
|
|
20230720,123100,14442620950,10820,10820,10820,10810,2273
|
|
20230720,123000,14418030110,10820,10850,10860,10820,1840
|
|
20230720,122900,14398090660,10850,10850,10880,10850,325
|
|
20230720,122800,14394563270,10850,10860,10860,10850,642
|
|
20230720,122700,14387591750,10880,10870,10880,10860,322
|
|
20230720,122600,14384091790,10880,10850,10880,10850,1644
|
|
20230720,122500,14366234550,10860,10840,10860,10840,928
|
|
20230720,122400,14356168910,10850,10820,10850,10820,581
|
|
20230720,122300,14349875470,10820,10820,10820,10820,453
|
|
20230720,122200,14344974010,10810,10810,10810,10810,39
|
|
20230720,122100,14344552420,10810,10810,10820,10810,661
|
|
20230720,122000,14337401650,10810,10800,10810,10800,384
|
|
20230720,121900,14333253270,10800,10800,10810,10800,2273
|
|
20230720,121800,14308700230,10800,10810,10820,10800,4435
|
|
20230720,121700,14260763190,10820,10810,10820,10810,1453
|
|
20230720,121600,14245045240,10810,10810,10820,10810,374
|
|
20230720,121500,14240999090,10820,10820,10820,10820,363
|
|
20230720,121400,14237071430,10820,10810,10820,10810,725
|
|
20230720,121300,14229228010,10820,10810,10820,10810,793
|
|
20230720,121200,14220654840,10810,10810,10830,10810,2157
|
|
20230720,121100,14197319440,10820,10810,10820,10810,6258
|
|
20230720,121000,14129667050,10820,10810,10820,10810,822
|
|
20230720,120900,14120775110,10810,10820,10820,10810,2519
|
|
20230720,120800,14093533940,10820,10820,10830,10810,978
|
|
20230720,120700,14082957040,10820,10810,10820,10810,1954
|
|
20230720,120600,14061829530,10820,10810,10820,10810,991
|
|
20230720,120500,14051108690,10810,10820,10820,10810,2914
|
|
20230720,120400,14019594520,10830,10820,10830,10820,1906
|
|
20230720,120300,13998968000,10820,10830,10840,10820,417
|
|
20230720,120200,13994453770,10830,10830,10830,10820,1524
|
|
20230720,120100,13977959090,10830,10830,10840,10820,1483
|
|
20230720,120000,13961909250,10830,10830,10840,10820,2435
|
|
20230720,115900,13935540530,10830,10840,10840,10830,2310
|
|
20230720,115800,13910519010,10840,10830,10840,10830,791
|
|
20230720,115700,13901950470,10830,10820,10830,10820,290
|
|
20230720,115600,13898811660,10820,10830,10830,10820,1400
|
|
20230720,115500,13883660830,10840,10840,10840,10830,772
|
|
20230720,115400,13875300010,10830,10850,10850,10820,2517
|
|
20230720,115300,13848041060,10850,10850,10850,10840,1065
|
|
20230720,115200,13836495090,10840,10830,10840,10830,1374
|
|
20230720,115100,13821610860,10830,10840,10840,10830,1707
|
|
20230720,115000,13803109850,10850,10860,10870,10840,6327
|
|
20230720,114900,13734455190,10860,10880,10880,10860,2561
|
|
20230720,114800,13706607890,10890,10890,10890,10880,226
|
|
20230720,114700,13704147750,10880,10890,10890,10880,528
|
|
20230720,114600,13698402490,10890,10890,10890,10890,322
|
|
20230720,114500,13694895910,10890,10890,10890,10890,1250
|
|
20230720,114400,13681283410,10900,10900,10900,10890,555
|
|
20230720,114300,13675235710,10900,10900,10920,10900,2604
|
|
20230720,114200,13646851910,10900,10920,10920,10890,4711
|
|
20230720,114100,13595467010,10920,10920,10940,10920,110
|
|
20230720,114000,13594265780,10940,10940,10940,10920,116
|
|
20230720,113900,13592997640,10940,10940,10940,10940,0
|
|
20230720,113800,13592997640,10940,10930,10940,10910,2676
|
|
20230720,113700,13563776860,10930,10940,10940,10930,22
|
|
20230720,113600,13563536220,10930,10940,10940,10930,100
|
|
20230720,113500,13562442820,10940,10940,10950,10930,2121
|
|
20230720,113400,13539248350,10940,10930,10950,10930,825
|
|
20230720,113300,13530224060,10940,10950,10950,10940,1142
|
|
20230720,113200,13517725820,10950,10970,10970,10950,2357
|
|
20230720,113100,13491875180,10980,10970,10980,10970,764
|
|
20230720,113000,13483490190,10970,10970,10980,10970,2276
|
|
20230720,112900,13458503800,10980,10980,10980,10980,627
|
|
20230720,112800,13451619340,10980,10980,10980,10970,1197
|
|
20230720,112700,13438485110,10980,10950,10980,10950,3279
|
|
20230720,112600,13402525650,10950,10950,10950,10940,826
|
|
20230720,112500,13393482530,10950,10950,10950,10940,363
|
|
20230720,112400,13389508600,10950,10960,10960,10950,1884
|
|
20230720,112300,13368876120,10960,10960,10970,10960,784
|
|
20230720,112200,13360281260,10960,10960,10970,10960,455
|
|
20230720,112100,13355291650,10960,10970,10970,10950,1907
|
|
20230720,112000,13334387220,10970,10980,10980,10960,3638
|
|
20230720,111900,13294451640,10980,10970,10990,10960,4661
|
|
20230720,111800,13243285060,10980,10950,10980,10940,2622
|
|
20230720,111700,13214527870,10960,10940,10960,10940,1719
|
|
20230720,111600,13195708090,10950,10920,10950,10920,2158
|
|
20230720,111500,13172105650,10920,10920,10940,10920,1729
|
|
20230720,111400,13153205730,10930,10920,10930,10920,1369
|
|
20230720,111300,13138243450,10930,10920,10940,10920,607
|
|
20230720,111200,13131610480,10920,10910,10930,10910,343
|
|
20230720,111100,13127863790,10920,10930,10930,10910,712
|
|
20230720,111000,13120083210,10930,10910,10930,10910,1540
|
|
20230720,110900,13103275910,10910,10930,10940,10900,2533
|
|
20230720,110800,13075656040,10940,10890,10970,10890,4777
|
|
20230720,110700,13023427370,10890,10890,10910,10890,8456
|
|
20230720,110600,12931309440,10890,10880,10890,10880,1048
|
|
20230720,110500,12919904510,10880,10880,10880,10880,127
|
|
20230720,110400,12918522750,10880,10880,10890,10880,1145
|
|
20230720,110300,12906057570,10890,10880,10900,10880,242
|
|
20230720,110200,12903423190,10880,10900,10900,10870,1687
|
|
20230720,110100,12885063750,10900,10880,10900,10870,1028
|
|
20230720,110000,12873882880,10880,10890,10890,10880,948
|
|
20230720,105900,12863567630,10880,10900,10900,10880,2516
|
|
20230720,105800,12836172940,10900,10900,10910,10890,992
|
|
20230720,105700,12825363020,10890,10900,10900,10890,1136
|
|
20230720,105600,12812983210,10900,10910,10910,10890,326
|
|
20230720,105500,12809429560,10910,10910,10920,10910,469
|
|
20230720,105400,12804312740,10920,10900,10920,10900,1075
|
|
20230720,105300,12792590010,10900,10890,10900,10890,639
|
|
20230720,105200,12785626310,10900,10890,10900,10890,806
|
|
20230720,105100,12776845030,10890,10880,10890,10860,2744
|
|
20230720,105000,12746987000,10890,10860,10890,10860,508
|
|
20230720,104900,12741464070,10860,10850,10860,10840,3192
|
|
20230720,104800,12706831790,10860,10860,10860,10850,2367
|
|
20230720,104700,12681141430,10860,10880,10890,10860,1883
|
|
20230720,104600,12660677580,10880,10880,10890,10870,3289
|
|
20230720,104500,12624894140,10890,10880,10890,10880,793
|
|
20230720,104400,12616261420,10890,10870,10890,10870,1485
|
|
20230720,104300,12600108880,10870,10890,10890,10870,6579
|
|
20230720,104200,12528498240,10910,10920,10920,10890,6439
|
|
20230720,104100,12458280730,10920,10920,10920,10910,1457
|
|
20230720,104000,12442374650,10930,10920,10930,10910,1133
|
|
20230720,103900,12430002390,10920,10900,10920,10890,3121
|
|
20230720,103800,12395939900,10900,10890,10910,10890,3682
|
|
20230720,103700,12355818180,10890,10900,10900,10890,2407
|
|
20230720,103600,12329597330,10900,10890,10910,10880,2225
|
|
20230720,103500,12305343350,10900,10870,10900,10860,3586
|
|
20230720,103400,12266342560,10870,10840,10870,10840,3607
|
|
20230720,103300,12227194440,10850,10870,10870,10840,9710
|
|
20230720,103200,12121784610,10870,10870,10880,10860,5203
|
|
20230720,103100,12065264540,10880,10870,10880,10870,3782
|
|
20230720,103000,12024145480,10870,10890,10890,10870,3285
|
|
20230720,102900,11988405340,10880,10870,10890,10860,4121
|
|
20230720,102800,11943576210,10870,10870,10880,10860,4423
|
|
20230720,102700,11895507600,10870,10900,10910,10870,9152
|
|
20230720,102600,11795842830,10900,10900,10920,10900,6341
|
|
20230720,102500,11726700670,10910,10940,10950,10910,7990
|
|
20230720,102400,11639407760,10940,11000,11020,10920,7559
|
|
20230720,102300,11556440430,11020,11090,11090,11010,21730
|
|
20230720,102200,11316053530,11090,11050,11090,11050,16054
|
|
20230720,102100,11138332320,11050,10990,11050,10990,26494
|
|
20230720,102000,10846678210,10990,10990,11000,10980,4742
|
|
20230720,101900,10794576490,10990,11000,11000,10980,3310
|
|
20230720,101800,10758202310,11000,11000,11000,10990,3330
|
|
20230720,101700,10721592470,10990,10970,10990,10960,18794
|
|
20230720,101600,10515179430,10970,10960,10970,10950,3336
|
|
20230720,101500,10478595930,10960,10950,10960,10930,2233
|
|
20230720,101400,10454155570,10950,10950,10970,10950,3566
|
|
20230720,101300,10415077250,10950,10920,10970,10920,8680
|
|
20230720,101200,10320072150,10920,10910,10920,10900,4006
|
|
20230720,101100,10276358600,10910,10920,10920,10910,1049
|
|
20230720,101000,10264903620,10920,10910,10920,10910,3505
|
|
20230720,100900,10226654340,10910,10940,10940,10910,4156
|
|
20230720,100800,10181269700,10930,10940,10940,10930,1099
|
|
20230720,100700,10169248480,10940,10920,10950,10920,2449
|
|
20230720,100600,10142462250,10920,10960,10970,10910,6405
|
|
20230720,100500,10072359660,10960,10970,10980,10960,3560
|
|
20230720,100400,10033314340,10980,10980,10990,10970,6674
|
|
20230720,100300,9960046930,10980,10960,10980,10950,10210
|
|
20230720,100200,9848031640,10960,10940,10970,10940,5979
|
|
20230720,100100,9782540290,10940,10920,10940,10920,3895
|
|
20230720,100000,9739966580,10920,10920,10930,10910,5876
|
|
20230720,095900,9675781260,10930,10910,10930,10910,6271
|
|
20230720,095800,9607291970,10910,10850,10910,10840,7100
|
|
20230720,095700,9530115370,10850,10850,10860,10850,2024
|
|
20230720,095600,9508149750,10850,10850,10860,10850,4919
|
|
20230720,095500,9454745150,10860,10850,10860,10850,314
|
|
20230720,095400,9451336810,10860,10860,10870,10860,1053
|
|
20230720,095300,9439901130,10860,10850,10870,10850,2160
|
|
20230720,095200,9416435300,10850,10830,10850,10830,3036
|
|
20230720,095100,9383526380,10840,10830,10840,10820,2103
|
|
20230720,095000,9360746710,10830,10830,10830,10810,4774
|
|
20230720,094900,9309080660,10830,10830,10850,10830,2789
|
|
20230720,094800,9278858000,10850,10830,10850,10830,6499
|
|
20230720,094700,9208412750,10830,10850,10850,10830,1912
|
|
20230720,094600,9187686650,10850,10870,10870,10850,4764
|
|
20230720,094500,9135937560,10880,10910,10910,10880,3548
|
|
20230720,094400,9097309750,10910,10910,10920,10900,5286
|
|
20230720,094300,9039652970,10920,10930,10940,10920,2886
|
|
20230720,094200,9008121300,10930,10910,10930,10910,3412
|
|
20230720,094100,8970853880,10910,10910,10920,10880,3472
|
|
20230720,094000,8933005290,10910,10890,10910,10890,2519
|
|
20230720,093900,8905546610,10880,10880,10900,10870,2232
|
|
20230720,093800,8881254300,10880,10880,10900,10880,2221
|
|
20230720,093700,8857075200,10880,10860,10900,10840,2240
|
|
20230720,093600,8832734720,10850,10850,10860,10820,14997
|
|
20230720,093500,8670137840,10850,10900,10910,10840,10071
|
|
20230720,093400,8560532500,10910,10930,10940,10910,5246
|
|
20230720,093300,8503260580,10920,10960,10970,10920,10692
|
|
20230720,093200,8386253760,10960,10920,10980,10910,8346
|
|
20230720,093100,8294853340,10920,10870,10960,10870,12358
|
|
20230720,093000,8159878470,10860,10810,10880,10790,7186
|
|
20230720,092900,8081952970,10810,10820,10830,10780,20022
|
|
20230720,092800,7865650700,10820,10850,10850,10810,13531
|
|
20230720,092700,7719177390,10860,10890,10900,10840,9170
|
|
20230720,092600,7619484370,10890,10870,10910,10850,13358
|
|
20230720,092500,7474047090,10880,10960,10960,10880,21298
|
|
20230720,092400,7241669330,10950,11000,11010,10950,13286
|
|
20230720,092300,7095752240,11000,11030,11050,11000,17118
|
|
20230720,092200,6907296530,11040,11050,11070,11000,19179
|
|
20230720,092100,6695709980,11050,11060,11110,11050,24831
|
|
20230720,092000,6420544230,11060,11140,11160,11050,38466
|
|
20230720,091900,5993459840,11140,11130,11170,11090,58566
|
|
20230720,091800,5341411970,11120,11090,11160,11010,73183
|
|
20230720,091700,4528765090,11100,10950,11100,10920,85473
|
|
20230720,091600,3588455320,10950,10840,10950,10840,49198
|
|
20230720,091500,3052235510,10840,10830,10850,10810,3938
|
|
20230720,091400,3009597660,10830,10820,10850,10820,3693
|
|
20230720,091300,2969570720,10820,10810,10830,10800,7732
|
|
20230720,091200,2885983870,10810,10830,10830,10800,8269
|
|
20230720,091100,2796598630,10830,10850,10860,10810,8267
|
|
20230720,091000,2707059790,10850,10860,10880,10850,10868
|
|
20230720,090900,2589003500,10860,10860,10870,10850,7490
|
|
20230720,090800,2507681690,10850,10850,10870,10850,7168
|
|
20230720,090700,2429858930,10870,10800,10880,10790,23469
|
|
20230720,090600,2176025470,10800,10790,10810,10750,13773
|
|
20230720,090500,2027616860,10800,10820,10830,10790,13834
|
|
20230720,090400,1878148340,10820,10820,10880,10820,14872
|
|
20230720,090300,1716972640,10820,10960,10960,10820,34667
|
|
20230720,090200,1338659790,10980,10910,11030,10900,42536
|
|
20230720,090100,871918140,10910,10830,10920,10820,41312
|
|
20230720,090000,422196950,10820,10800,10830,10800,39075
|