618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,191500,67862400610,11360,11360,11360,11360,41684
|
|
20230721,191400,67862400610,11360,11360,11360,11360,0
|
|
20230721,191300,67862400610,11360,11360,11360,11360,0
|
|
20230721,191200,67862400610,11360,11360,11360,11360,0
|
|
20230721,191100,67862400610,11360,11360,11360,11360,0
|
|
20230721,191000,67862400610,11360,11360,11360,11360,0
|
|
20230721,190900,67862400610,11360,11360,11360,11360,0
|
|
20230721,190800,67862400610,11360,11360,11360,11360,0
|
|
20230721,190700,67862400610,11360,11360,11360,11360,0
|
|
20230721,190600,67862400610,11360,11360,11360,11360,0
|
|
20230721,190500,67862400610,11360,11360,11360,11360,0
|
|
20230721,190400,67862400610,11360,11360,11360,11360,0
|
|
20230721,190300,67862400610,11360,11360,11360,11360,0
|
|
20230721,190200,67862400610,11360,11360,11360,11360,0
|
|
20230721,190100,67862400610,11360,11360,11360,11360,0
|
|
20230721,190000,67862400610,11360,11360,11360,11360,0
|
|
20230721,185900,67862400610,11360,11360,11360,11360,0
|
|
20230721,185800,67862400610,11360,11360,11360,11360,0
|
|
20230721,185700,67862400610,11360,11360,11360,11360,0
|
|
20230721,185600,67862400610,11360,11360,11360,11360,0
|
|
20230721,185500,67862400610,11360,11360,11360,11360,0
|
|
20230721,185400,67862400610,11360,11360,11360,11360,0
|
|
20230721,185300,67862400610,11360,11360,11360,11360,0
|
|
20230721,185200,67862400610,11360,11360,11360,11360,0
|
|
20230721,185100,67862400610,11360,11360,11360,11360,0
|
|
20230721,185000,67862400610,11360,11360,11360,11360,0
|
|
20230721,184900,67862400610,11360,11360,11360,11360,0
|
|
20230721,184800,67862400610,11360,11360,11360,11360,0
|
|
20230721,184700,67862400610,11360,11360,11360,11360,0
|
|
20230721,184600,67862400610,11360,11360,11360,11360,0
|
|
20230721,184500,67862400610,11360,11360,11360,11360,41684
|
|
20230721,184400,67862400610,11360,11360,11360,11360,0
|
|
20230721,184300,67862400610,11360,11360,11360,11360,0
|
|
20230721,184200,67862400610,11360,11360,11360,11360,0
|
|
20230721,184100,67862400610,11360,11360,11360,11360,0
|
|
20230721,184000,67862400610,11360,11360,11360,11360,0
|
|
20230721,183900,67862400610,11360,11360,11360,11360,0
|
|
20230721,183800,67862400610,11360,11360,11360,11360,0
|
|
20230721,183700,67862400610,11360,11360,11360,11360,0
|
|
20230721,183600,67862400610,11360,11360,11360,11360,0
|
|
20230721,183500,67862400610,11360,11360,11360,11360,0
|
|
20230721,183400,67862400610,11360,11360,11360,11360,0
|
|
20230721,183300,67862400610,11360,11360,11360,11360,0
|
|
20230721,183200,67862400610,11360,11360,11360,11360,0
|
|
20230721,183100,67862400610,11360,11360,11360,11360,0
|
|
20230721,183000,67862400610,11360,11360,11360,11360,0
|
|
20230721,182900,67862400610,11360,11360,11360,11360,0
|
|
20230721,182800,67862400610,11360,11360,11360,11360,0
|
|
20230721,182700,67862400610,11360,11360,11360,11360,0
|
|
20230721,182600,67862400610,11360,11360,11360,11360,0
|
|
20230721,182500,67862400610,11360,11360,11360,11360,0
|
|
20230721,182400,67862400610,11360,11360,11360,11360,0
|
|
20230721,182300,67862400610,11360,11360,11360,11360,0
|
|
20230721,182200,67862400610,11360,11360,11360,11360,0
|
|
20230721,182100,67862400610,11360,11360,11360,11360,0
|
|
20230721,182000,67862400610,11360,11360,11360,11360,0
|
|
20230721,181900,67862400610,11360,11360,11360,11360,0
|
|
20230721,181800,67862400610,11360,11360,11360,11360,0
|
|
20230721,181700,67862400610,11360,11360,11360,11360,0
|
|
20230721,181600,67862400610,11360,11360,11360,11360,0
|
|
20230721,181500,67862400610,11360,11360,11360,11360,41684
|
|
20230721,181400,67862400610,11360,11360,11360,11360,0
|
|
20230721,181300,67862400610,11360,11360,11360,11360,0
|
|
20230721,181200,67862400610,11360,11360,11360,11360,0
|
|
20230721,181100,67862400610,11360,11360,11360,11360,0
|
|
20230721,181000,67862400610,11360,11360,11360,11360,0
|
|
20230721,180900,67862400610,11360,11360,11360,11360,0
|
|
20230721,180800,67862400610,11360,11360,11360,11360,0
|
|
20230721,180700,67862400610,11360,11360,11360,11360,0
|
|
20230721,180600,67862400610,11360,11360,11360,11360,0
|
|
20230721,180500,67862400610,11360,11360,11360,11360,0
|
|
20230721,180400,67862400610,11360,11360,11360,11360,0
|
|
20230721,180300,67862400610,11360,11360,11360,11360,0
|
|
20230721,180200,67862400610,11360,11360,11360,11360,0
|
|
20230721,180100,67862400610,11360,11360,11360,11360,0
|
|
20230721,180000,67862400610,11360,11360,11360,11360,0
|
|
20230721,175900,67862400610,11360,11360,11360,11360,0
|
|
20230721,175800,67862400610,11360,11360,11360,11360,0
|
|
20230721,175700,67862400610,11360,11360,11360,11360,0
|
|
20230721,175600,67862400610,11360,11360,11360,11360,0
|
|
20230721,175500,67862400610,11360,11360,11360,11360,0
|
|
20230721,175400,67862400610,11360,11360,11360,11360,0
|
|
20230721,175300,67862400610,11360,11360,11360,11360,0
|
|
20230721,175200,67862400610,11360,11360,11360,11360,0
|
|
20230721,175100,67862400610,11360,11360,11360,11360,0
|
|
20230721,175000,67862400610,11360,11360,11360,11360,0
|
|
20230721,174900,67862400610,11360,11360,11360,11360,0
|
|
20230721,174800,67862400610,11360,11360,11360,11360,0
|
|
20230721,174700,67862400610,11360,11360,11360,11360,0
|
|
20230721,174600,67862400610,11360,11360,11360,11360,0
|
|
20230721,174500,67862400610,11360,11360,11360,11360,41684
|
|
20230721,174400,67862400610,11360,11360,11360,11360,0
|
|
20230721,174300,67862400610,11360,11360,11360,11360,0
|
|
20230721,174200,67862400610,11360,11360,11360,11360,0
|
|
20230721,174100,67862400610,11360,11360,11360,11360,0
|
|
20230721,174000,67862400610,11360,11360,11360,11360,0
|
|
20230721,173900,67862400610,11360,11360,11360,11360,0
|
|
20230721,173800,67862400610,11360,11360,11360,11360,0
|
|
20230721,173700,67862400610,11360,11360,11360,11360,0
|
|
20230721,173600,67862400610,11360,11360,11360,11360,0
|
|
20230721,173500,67862400610,11360,11360,11360,11360,0
|
|
20230721,173400,67862400610,11360,11360,11360,11360,0
|
|
20230721,173300,67862400610,11360,11360,11360,11360,0
|
|
20230721,173200,67862400610,11360,11360,11360,11360,0
|
|
20230721,173100,67862400610,11360,11360,11360,11360,0
|
|
20230721,173000,67862400610,11360,11360,11360,11360,0
|
|
20230721,172900,67862400610,11360,11360,11360,11360,0
|
|
20230721,172800,67862400610,11360,11360,11360,11360,0
|
|
20230721,172700,67862400610,11360,11360,11360,11360,0
|
|
20230721,172600,67862400610,11360,11360,11360,11360,0
|
|
20230721,172500,67862400610,11360,11360,11360,11360,0
|
|
20230721,172400,67862400610,11360,11360,11360,11360,0
|
|
20230721,172300,67862400610,11360,11360,11360,11360,0
|
|
20230721,172200,67862400610,11360,11360,11360,11360,0
|
|
20230721,172100,67862400610,11360,11360,11360,11360,0
|
|
20230721,172000,67862400610,11360,11360,11360,11360,0
|
|
20230721,171900,67862400610,11360,11360,11360,11360,0
|
|
20230721,171800,67862400610,11360,11360,11360,11360,0
|
|
20230721,171700,67862400610,11360,11360,11360,11360,0
|
|
20230721,171600,67862400610,11360,11360,11360,11360,0
|
|
20230721,171500,67862400610,11360,11360,11360,11360,41684
|
|
20230721,171400,67862400610,11360,11360,11360,11360,0
|
|
20230721,171300,67862400610,11360,11360,11360,11360,0
|
|
20230721,171200,67862400610,11360,11360,11360,11360,0
|
|
20230721,171100,67862400610,11360,11360,11360,11360,0
|
|
20230721,171000,67862400610,11360,11360,11360,11360,0
|
|
20230721,170900,67862400610,11360,11360,11360,11360,0
|
|
20230721,170800,67862400610,11360,11360,11360,11360,0
|
|
20230721,170700,67862400610,11360,11360,11360,11360,0
|
|
20230721,170600,67862400610,11360,11360,11360,11360,0
|
|
20230721,170500,67862400610,11360,11360,11360,11360,0
|
|
20230721,170400,67862400610,11360,11360,11360,11360,0
|
|
20230721,170300,67862400610,11360,11360,11360,11360,0
|
|
20230721,170200,67862400610,11360,11360,11360,11360,0
|
|
20230721,170100,67862400610,11360,11360,11360,11360,0
|
|
20230721,170000,67862400610,11360,11360,11360,11360,0
|
|
20230721,165900,67862400610,11360,11360,11360,11360,0
|
|
20230721,165800,67862400610,11360,11360,11360,11360,0
|
|
20230721,165700,67862400610,11360,11360,11360,11360,0
|
|
20230721,165600,67862400610,11360,11360,11360,11360,0
|
|
20230721,165500,67862400610,11360,11360,11360,11360,0
|
|
20230721,165400,67862400610,11360,11360,11360,11360,0
|
|
20230721,165300,67862400610,11360,11360,11360,11360,0
|
|
20230721,165200,67862400610,11360,11360,11360,11360,0
|
|
20230721,165100,67862400610,11360,11360,11360,11360,0
|
|
20230721,165000,67862400610,11360,11360,11360,11360,0
|
|
20230721,164900,67862400610,11360,11360,11360,11360,0
|
|
20230721,164800,67862400610,11360,11360,11360,11360,0
|
|
20230721,164700,67862400610,11360,11360,11360,11360,0
|
|
20230721,164600,67862400610,11360,11360,11360,11360,0
|
|
20230721,164500,67862400610,11360,11360,11360,11360,41684
|
|
20230721,164400,67862400610,11360,11360,11360,11360,0
|
|
20230721,164300,67862400610,11360,11360,11360,11360,0
|
|
20230721,164200,67862400610,11360,11360,11360,11360,0
|
|
20230721,164100,67862400610,11360,11360,11360,11360,0
|
|
20230721,164000,67862400610,11360,11360,11360,11360,0
|
|
20230721,163900,67862400610,11360,11360,11360,11360,0
|
|
20230721,163800,67862400610,11360,11360,11360,11360,0
|
|
20230721,163700,67862400610,11360,11360,11360,11360,0
|
|
20230721,163600,67862400610,11360,11360,11360,11360,0
|
|
20230721,163500,67862400610,11360,11360,11360,11360,0
|
|
20230721,163400,67862400610,11360,11360,11360,11360,0
|
|
20230721,163300,67862400610,11360,11360,11360,11360,0
|
|
20230721,163200,67862400610,11360,11360,11360,11360,0
|
|
20230721,163100,67862400610,11360,11360,11360,11360,0
|
|
20230721,163000,67862400610,11360,11360,11360,11360,0
|
|
20230721,162900,67862400610,11360,11360,11360,11360,0
|
|
20230721,162800,67862400610,11360,11360,11360,11360,0
|
|
20230721,162700,67862400610,11360,11360,11360,11360,0
|
|
20230721,162600,67862400610,11360,11360,11360,11360,0
|
|
20230721,162500,67862400610,11360,11360,11360,11360,0
|
|
20230721,162400,67862400610,11360,11360,11360,11360,0
|
|
20230721,162300,67862400610,11360,11360,11360,11360,0
|
|
20230721,162200,67862400610,11360,11360,11360,11360,0
|
|
20230721,162100,67862400610,11360,11360,11360,11360,0
|
|
20230721,162000,67862400610,11360,11360,11360,11360,0
|
|
20230721,161900,67862400610,11360,11360,11360,11360,0
|
|
20230721,161800,67862400610,11360,11360,11360,11360,0
|
|
20230721,161700,67862400610,11360,11360,11360,11360,0
|
|
20230721,161600,67862400610,11360,11360,11360,11360,0
|
|
20230721,161500,67862400610,11360,11360,11360,11360,41684
|
|
20230721,161400,67862400610,11360,11360,11360,11360,0
|
|
20230721,161300,67862400610,11360,11360,11360,11360,0
|
|
20230721,161200,67862400610,11360,11360,11360,11360,0
|
|
20230721,161100,67862400610,11360,11360,11360,11360,0
|
|
20230721,161000,67862400610,11360,11360,11360,11360,0
|
|
20230721,160900,67862400610,11360,11360,11360,11360,0
|
|
20230721,160800,67862400610,11360,11360,11360,11360,0
|
|
20230721,160700,67862400610,11360,11360,11360,11360,0
|
|
20230721,160600,67862400610,11360,11360,11360,11360,0
|
|
20230721,160500,67862400610,11360,11360,11360,11360,0
|
|
20230721,160400,67862400610,11360,11360,11360,11360,0
|
|
20230721,160300,67862400610,11360,11360,11360,11360,0
|
|
20230721,160200,67862400610,11360,11360,11360,11360,0
|
|
20230721,160100,67862400610,11360,11360,11360,11360,0
|
|
20230721,160000,67862400610,11360,11360,11360,11360,0
|
|
20230721,155900,67862400610,11360,11360,11360,11360,0
|
|
20230721,155800,67862400610,11360,11360,11360,11360,0
|
|
20230721,155700,67862400610,11360,11360,11360,11360,0
|
|
20230721,155600,67862400610,11360,11360,11360,11360,0
|
|
20230721,155500,67862400610,11360,11360,11360,11360,0
|
|
20230721,155400,67862400610,11360,11360,11360,11360,0
|
|
20230721,155300,67862400610,11360,11360,11360,11360,0
|
|
20230721,155200,67862400610,11360,11360,11360,11360,0
|
|
20230721,155100,67862400610,11360,11360,11360,11360,0
|
|
20230721,155000,67862400610,11360,11360,11360,11360,0
|
|
20230721,154900,67862400610,11360,11360,11360,11360,0
|
|
20230721,154800,67862400610,11360,11360,11360,11360,0
|
|
20230721,154700,67862400610,11360,11360,11360,11360,0
|
|
20230721,154600,67862400610,11360,11360,11360,11360,0
|
|
20230721,154500,67862400610,11360,11360,11360,11360,41684
|
|
20230721,154400,67862400610,11360,11360,11360,11360,0
|
|
20230721,154300,67862400610,11360,11360,11360,11360,0
|
|
20230721,154200,67862400610,11360,11360,11360,11360,0
|
|
20230721,154100,67862400610,11360,11360,11360,11360,0
|
|
20230721,154000,67862400610,11360,11360,11360,11360,0
|
|
20230721,153900,67862400610,11360,11360,11360,11360,0
|
|
20230721,153800,67862400610,11360,11360,11360,11360,0
|
|
20230721,153700,67862400610,11360,11360,11360,11360,0
|
|
20230721,153600,67862400610,11360,11360,11360,11360,0
|
|
20230721,153500,67862400610,11360,11360,11360,11360,0
|
|
20230721,153400,67862400610,11360,11360,11360,11360,0
|
|
20230721,153300,67862400610,11360,11360,11360,11360,0
|
|
20230721,153200,67862400610,11360,11360,11360,11360,0
|
|
20230721,153100,67862400610,11360,11360,11360,11360,0
|
|
20230721,153000,67862400610,11360,11360,11360,11360,41684
|
|
20230721,152900,67388870370,11340,11340,11340,11340,0
|
|
20230721,152800,67388870370,11340,11340,11340,11340,0
|
|
20230721,152700,67388870370,11340,11340,11340,11340,0
|
|
20230721,152600,67388870370,11340,11340,11340,11340,0
|
|
20230721,152500,67388870370,11340,11340,11340,11340,0
|
|
20230721,152400,67388870370,11340,11340,11340,11340,0
|
|
20230721,152300,67388870370,11340,11340,11340,11340,0
|
|
20230721,152200,67388870370,11340,11340,11340,11340,0
|
|
20230721,152100,67388870370,11340,11340,11340,11340,0
|
|
20230721,152000,67388870370,11340,11340,11340,11340,0
|
|
20230721,151900,67388870370,11340,11360,11360,11340,7142
|
|
20230721,151800,67307836060,11360,11360,11370,11350,4381
|
|
20230721,151700,67258074680,11380,11370,11380,11360,6040
|
|
20230721,151600,67189412640,11380,11390,11390,11370,4232
|
|
20230721,151500,67141263150,11390,11390,11400,11370,10112
|
|
20230721,151400,67026098310,11390,11390,11400,11390,7463
|
|
20230721,151300,66941050920,11390,11390,11400,11380,9780
|
|
20230721,151200,66829600660,11380,11360,11390,11350,5689
|
|
20230721,151100,66764923660,11360,11340,11360,11340,4951
|
|
20230721,151000,66708726230,11340,11330,11340,11320,3577
|
|
20230721,150900,66668196820,11320,11320,11330,11320,2007
|
|
20230721,150800,66645459970,11320,11320,11330,11310,4083
|
|
20230721,150700,66599244940,11320,11330,11350,11310,2426
|
|
20230721,150600,66571774440,11330,11350,11350,11310,4981
|
|
20230721,150500,66515362850,11350,11350,11360,11310,16318
|
|
20230721,150400,66330421190,11350,11350,11360,11350,3912
|
|
20230721,150300,66286017390,11350,11370,11370,11350,3523
|
|
20230721,150200,66246014910,11380,11380,11380,11360,5362
|
|
20230721,150100,66185036420,11380,11390,11400,11370,4560
|
|
20230721,150000,66133115480,11400,11390,11400,11380,6774
|
|
20230721,145900,66055908130,11380,11370,11400,11370,8298
|
|
20230721,145800,65961445140,11370,11380,11400,11370,3807
|
|
20230721,145700,65918114490,11380,11410,11410,11380,6359
|
|
20230721,145600,65845613360,11410,11410,11420,11400,3654
|
|
20230721,145500,65803919860,11420,11400,11420,11400,6589
|
|
20230721,145400,65728725270,11410,11410,11410,11390,8084
|
|
20230721,145300,65636549380,11410,11420,11420,11400,3893
|
|
20230721,145200,65592150020,11420,11400,11420,11400,4540
|
|
20230721,145100,65540350610,11410,11400,11410,11380,5427
|
|
20230721,145000,65478482230,11380,11420,11440,11380,9069
|
|
20230721,144900,65374984590,11430,11360,11430,11360,24216
|
|
20230721,144800,65099054850,11360,11360,11370,11350,7066
|
|
20230721,144700,65018768000,11360,11340,11360,11340,3340
|
|
20230721,144600,64980866280,11340,11340,11350,11320,6119
|
|
20230721,144500,64911477950,11330,11300,11330,11300,7250
|
|
20230721,144400,64829448920,11300,11290,11310,11290,4255
|
|
20230721,144300,64781384820,11290,11290,11300,11290,1266
|
|
20230721,144200,64767079310,11290,11300,11310,11290,4352
|
|
20230721,144100,64717893530,11290,11310,11310,11290,2712
|
|
20230721,144000,64687245440,11310,11300,11310,11300,5897
|
|
20230721,143900,64620580750,11300,11290,11310,11290,1407
|
|
20230721,143800,64604675040,11290,11300,11310,11290,1294
|
|
20230721,143700,64590058100,11300,11300,11320,11290,8256
|
|
20230721,143600,64496745280,11300,11320,11330,11300,4711
|
|
20230721,143500,64443465730,11320,11330,11340,11310,2908
|
|
20230721,143400,64410532480,11330,11320,11330,11310,2966
|
|
20230721,143300,64376959920,11310,11310,11320,11310,2753
|
|
20230721,143200,64345814890,11310,11310,11310,11300,1352
|
|
20230721,143100,64330532810,11300,11310,11310,11300,1325
|
|
20230721,143000,64315558080,11310,11300,11310,11290,2276
|
|
20230721,142900,64289841840,11290,11290,11300,11280,1249
|
|
20230721,142800,64275747990,11280,11280,11290,11270,4228
|
|
20230721,142700,64228071140,11280,11270,11290,11270,1058
|
|
20230721,142600,64216138290,11270,11270,11270,11260,710
|
|
20230721,142500,64208139590,11260,11270,11270,11260,1511
|
|
20230721,142400,64191123630,11270,11260,11270,11260,2099
|
|
20230721,142300,64167471580,11260,11270,11270,11260,647
|
|
20230721,142200,64160183070,11270,11290,11290,11270,1351
|
|
20230721,142100,64144953750,11280,11290,11300,11270,3580
|
|
20230721,142000,64104565380,11300,11300,11310,11290,2056
|
|
20230721,141900,64081332090,11300,11290,11300,11290,1116
|
|
20230721,141800,64068722650,11290,11280,11290,11280,879
|
|
20230721,141700,64058801650,11290,11310,11320,11290,3098
|
|
20230721,141600,64023795350,11320,11320,11320,11310,3350
|
|
20230721,141500,63985877940,11320,11310,11330,11310,1556
|
|
20230721,141400,63968264030,11310,11320,11340,11310,2334
|
|
20230721,141300,63941824150,11320,11310,11350,11290,4128
|
|
20230721,141200,63895117680,11310,11290,11310,11280,3838
|
|
20230721,141100,63851771940,11290,11300,11300,11290,928
|
|
20230721,141000,63841293400,11290,11300,11310,11280,6059
|
|
20230721,140900,63772815190,11300,11270,11340,11270,14117
|
|
20230721,140800,63613289800,11260,11250,11260,11250,1789
|
|
20230721,140700,63593152750,11260,11250,11260,11240,2803
|
|
20230721,140600,63561615690,11260,11260,11260,11250,1497
|
|
20230721,140500,63544767490,11250,11250,11260,11240,618
|
|
20230721,140400,63537815000,11250,11260,11260,11240,2802
|
|
20230721,140300,63506288570,11250,11240,11250,11240,3050
|
|
20230721,140200,63471983230,11240,11230,11250,11230,4467
|
|
20230721,140100,63421777800,11240,11240,11250,11230,2545
|
|
20230721,140000,63393174690,11250,11250,11250,11240,1871
|
|
20230721,135900,63372135330,11250,11240,11250,11230,1889
|
|
20230721,135800,63350901540,11240,11230,11240,11220,4661
|
|
20230721,135700,63298563090,11230,11210,11230,11210,948
|
|
20230721,135600,63287920950,11210,11180,11210,11180,1405
|
|
20230721,135500,63272180510,11200,11190,11200,11180,1438
|
|
20230721,135400,63256093740,11180,11180,11200,11180,3647
|
|
20230721,135300,63215289940,11180,11180,11190,11180,2739
|
|
20230721,135200,63184658020,11180,11190,11190,11180,1676
|
|
20230721,135100,63165915770,11190,11180,11190,11170,2385
|
|
20230721,135000,63139242700,11170,11170,11180,11170,1347
|
|
20230721,134900,63124193300,11170,11160,11180,11160,3356
|
|
20230721,134800,63086738210,11160,11170,11180,11160,1360
|
|
20230721,134700,63071549060,11170,11180,11180,11160,11435
|
|
20230721,134600,62943768220,11190,11190,11200,11180,2788
|
|
20230721,134500,62912568370,11190,11200,11200,11190,2820
|
|
20230721,134400,62881009700,11200,11200,11200,11190,10943
|
|
20230721,134300,62758555950,11200,11200,11210,11190,1688
|
|
20230721,134200,62739649050,11200,11210,11220,11200,2258
|
|
20230721,134100,62714358380,11220,11210,11220,11200,4419
|
|
20230721,134000,62664856230,11210,11220,11220,11200,3564
|
|
20230721,133900,62624911170,11220,11230,11240,11220,2246
|
|
20230721,133800,62599702820,11240,11240,11250,11230,2075
|
|
20230721,133700,62576399640,11240,11240,11240,11230,1227
|
|
20230721,133600,62562612670,11240,11250,11250,11230,1464
|
|
20230721,133500,62546156870,11250,11250,11250,11240,434
|
|
20230721,133400,62541278470,11240,11240,11260,11240,950
|
|
20230721,133300,62530593640,11240,11260,11260,11240,542
|
|
20230721,133200,62524496970,11260,11250,11260,11240,1239
|
|
20230721,133100,62510563040,11240,11250,11260,11240,1670
|
|
20230721,133000,62491775300,11260,11270,11270,11250,1681
|
|
20230721,132900,62472847910,11270,11260,11270,11250,1779
|
|
20230721,132800,62452809940,11260,11260,11260,11250,66
|
|
20230721,132700,62452066950,11250,11240,11270,11240,1139
|
|
20230721,132600,62439240470,11260,11250,11290,11230,4569
|
|
20230721,132500,62387753920,11240,11230,11290,11220,8521
|
|
20230721,132400,62291791890,11230,11200,11240,11190,3353
|
|
20230721,132300,62254191050,11200,11190,11200,11190,1834
|
|
20230721,132200,62233661820,11210,11200,11210,11190,8778
|
|
20230721,132100,62135361560,11210,11210,11210,11200,1293
|
|
20230721,132000,62120867730,11210,11210,11220,11200,5234
|
|
20230721,131900,62062193000,11220,11220,11220,11210,1014
|
|
20230721,131800,62050817850,11220,11220,11220,11210,1533
|
|
20230721,131700,62033624200,11220,11220,11230,11220,4153
|
|
20230721,131600,61987026130,11230,11230,11240,11220,1467
|
|
20230721,131500,61970552650,11230,11230,11240,11230,1337
|
|
20230721,131400,61955536980,11230,11220,11240,11220,1220
|
|
20230721,131300,61941844170,11220,11240,11240,11220,656
|
|
20230721,131200,61934476270,11240,11230,11240,11230,3336
|
|
20230721,131100,61897012790,11230,11230,11240,11230,1043
|
|
20230721,131000,61885298850,11240,11240,11240,11230,895
|
|
20230721,130900,61875239850,11240,11240,11250,11240,1175
|
|
20230721,130800,61862030940,11240,11240,11240,11230,1312
|
|
20230721,130700,61847292540,11240,11250,11250,11240,1430
|
|
20230721,130600,61831217510,11250,11240,11260,11240,1008
|
|
20230721,130500,61819881390,11240,11250,11250,11240,1934
|
|
20230721,130400,61798124490,11260,11250,11260,11240,3186
|
|
20230721,130300,61762285790,11250,11260,11260,11250,703
|
|
20230721,130200,61754377030,11260,11260,11260,11250,1632
|
|
20230721,130100,61736002200,11260,11260,11260,11250,467
|
|
20230721,130000,61730745140,11250,11240,11250,11230,3111
|
|
20230721,125900,61695774200,11240,11250,11250,11240,1050
|
|
20230721,125800,61683971210,11250,11260,11270,11240,2773
|
|
20230721,125700,61652763560,11260,11270,11280,11260,1637
|
|
20230721,125600,61634312290,11270,11270,11280,11260,3564
|
|
20230721,125500,61594150970,11270,11250,11270,11250,3490
|
|
20230721,125400,61554829330,11250,11250,11280,11250,5287
|
|
20230721,125300,61495287350,11260,11260,11260,11250,1325
|
|
20230721,125200,61480374310,11260,11250,11260,11250,3084
|
|
20230721,125100,61445666650,11250,11250,11260,11240,6568
|
|
20230721,125000,61371777620,11250,11230,11250,11230,1001
|
|
20230721,124900,61360529130,11230,11230,11230,11220,997
|
|
20230721,124800,61349335930,11220,11220,11230,11210,3081
|
|
20230721,124700,61314767080,11220,11220,11220,11200,2636
|
|
20230721,124600,61285216330,11220,11220,11220,11210,1217
|
|
20230721,124500,61271563420,11210,11200,11210,11190,2376
|
|
20230721,124400,61244945370,11190,11200,11210,11190,940
|
|
20230721,124300,61234419360,11200,11200,11200,11200,820
|
|
20230721,124200,61225235360,11190,11190,11200,11170,6591
|
|
20230721,124100,61151532630,11180,11190,11200,11180,3396
|
|
20230721,124000,61113545020,11190,11190,11190,11180,2466
|
|
20230721,123900,61085960940,11190,11200,11200,11180,498
|
|
20230721,123800,61080389190,11190,11190,11190,11180,2183
|
|
20230721,123700,61055966480,11190,11180,11200,11180,1450
|
|
20230721,123600,61039740710,11190,11200,11200,11180,1543
|
|
20230721,123500,61022460560,11180,11160,11190,11160,3630
|
|
20230721,123400,60981872190,11160,11170,11180,11160,6740
|
|
20230721,123300,60906597880,11180,11180,11190,11170,3889
|
|
20230721,123200,60863119570,11180,11180,11190,11180,1968
|
|
20230721,123100,60841115780,11190,11190,11200,11190,2363
|
|
20230721,123000,60814672780,11190,11190,11190,11180,2504
|
|
20230721,122900,60786664630,11190,11180,11190,11170,2813
|
|
20230721,122800,60755212390,11190,11190,11200,11180,654
|
|
20230721,122700,60747897000,11190,11190,11200,11190,1932
|
|
20230721,122600,60726273660,11200,11200,11200,11190,1694
|
|
20230721,122500,60707306210,11200,11190,11210,11190,909
|
|
20230721,122400,60697126550,11200,11210,11220,11200,3314
|
|
20230721,122300,60659984490,11220,11220,11220,11200,2445
|
|
20230721,122200,60632558480,11220,11210,11220,11200,963
|
|
20230721,122100,60621766320,11210,11200,11210,11200,1384
|
|
20230721,122000,60606263080,11210,11190,11210,11190,1747
|
|
20230721,121900,60586701100,11190,11190,11200,11180,2147
|
|
20230721,121800,60562694590,11190,11190,11190,11180,472
|
|
20230721,121700,60557414550,11180,11180,11180,11170,889
|
|
20230721,121600,60547480690,11180,11180,11190,11180,623
|
|
20230721,121500,60540515520,11170,11190,11190,11160,8377
|
|
20230721,121400,60446849050,11200,11190,11200,11190,1462
|
|
20230721,121300,60430487040,11180,11160,11180,11160,1113
|
|
20230721,121200,60418050370,11160,11180,11180,11160,4871
|
|
20230721,121100,60363649840,11190,11200,11200,11180,3779
|
|
20230721,121000,60321385930,11190,11200,11200,11190,635
|
|
20230721,120900,60314275980,11190,11190,11200,11180,2886
|
|
20230721,120800,60281991230,11180,11190,11190,11180,1032
|
|
20230721,120700,60270446030,11200,11210,11220,11190,5292
|
|
20230721,120600,60211150590,11200,11230,11230,11200,6215
|
|
20230721,120500,60141409120,11230,11230,11230,11220,3174
|
|
20230721,120400,60105765700,11230,11200,11240,11200,1411
|
|
20230721,120300,60089936140,11210,11240,11250,11210,5440
|
|
20230721,120200,60028858980,11240,11220,11240,11220,1757
|
|
20230721,120100,60009119170,11220,11230,11240,11220,1774
|
|
20230721,120000,59989201580,11230,11230,11230,11220,837
|
|
20230721,115900,59979802640,11230,11200,11230,11200,1938
|
|
20230721,115800,59958073740,11200,11190,11200,11190,1950
|
|
20230721,115700,59936242950,11190,11190,11200,11190,986
|
|
20230721,115600,59925209180,11200,11190,11200,11180,1710
|
|
20230721,115500,59906073680,11180,11170,11200,11160,6231
|
|
20230721,115400,59836484300,11180,11210,11220,11180,8871
|
|
20230721,115300,59737153110,11220,11220,11220,11200,5199
|
|
20230721,115200,59678859590,11210,11210,11220,11200,1794
|
|
20230721,115100,59658746820,11210,11210,11210,11200,1565
|
|
20230721,115000,59641205760,11210,11210,11210,11200,3154
|
|
20230721,114900,59605860530,11210,11200,11210,11200,2535
|
|
20230721,114800,59577463280,11200,11220,11230,11200,4873
|
|
20230721,114700,59522808190,11230,11220,11230,11210,3314
|
|
20230721,114600,59485645040,11210,11210,11220,11210,1897
|
|
20230721,114500,59464375920,11210,11220,11220,11200,2513
|
|
20230721,114400,59436218040,11220,11240,11250,11200,8572
|
|
20230721,114300,59339988510,11240,11250,11260,11230,1388
|
|
20230721,114200,59324383520,11250,11250,11270,11230,2778
|
|
20230721,114100,59293123010,11250,11220,11250,11220,2092
|
|
20230721,114000,59269628650,11220,11210,11220,11200,2241
|
|
20230721,113900,59244522410,11210,11180,11210,11180,3020
|
|
20230721,113800,59210731530,11190,11220,11220,11180,11312
|
|
20230721,113700,59084067310,11220,11230,11230,11210,2933
|
|
20230721,113600,59051161270,11230,11230,11230,11220,2646
|
|
20230721,113500,59021467350,11220,11240,11240,11220,3425
|
|
20230721,113400,58983011130,11240,11270,11270,11240,6203
|
|
20230721,113300,58913265440,11260,11260,11280,11250,2134
|
|
20230721,113200,58889248130,11260,11290,11300,11260,10507
|
|
20230721,113100,58770732210,11300,11280,11300,11280,1363
|
|
20230721,113000,58755339770,11290,11280,11290,11280,1710
|
|
20230721,112900,58736048460,11280,11280,11290,11280,839
|
|
20230721,112800,58726580750,11290,11290,11300,11280,3682
|
|
20230721,112700,58685028000,11290,11260,11300,11260,1572
|
|
20230721,112600,58667292670,11270,11270,11290,11260,2227
|
|
20230721,112500,58642199460,11280,11260,11280,11260,1579
|
|
20230721,112400,58624398850,11270,11280,11290,11260,2711
|
|
20230721,112300,58593835510,11290,11280,11290,11270,2635
|
|
20230721,112200,58564119170,11280,11270,11290,11250,3887
|
|
20230721,112100,58520336230,11280,11240,11280,11230,4196
|
|
20230721,112000,58473120410,11230,11220,11240,11200,9561
|
|
20230721,111900,58365914350,11220,11220,11230,11210,3618
|
|
20230721,111800,58325320170,11230,11270,11270,11230,8945
|
|
20230721,111700,58224711750,11270,11280,11290,11260,7514
|
|
20230721,111600,58140026890,11280,11330,11330,11280,14542
|
|
20230721,111500,57975627380,11340,11320,11350,11320,12171
|
|
20230721,111400,57837709880,11330,11310,11340,11300,6204
|
|
20230721,111300,57767452930,11310,11300,11320,11300,7912
|
|
20230721,111200,57677946710,11310,11300,11310,11280,8356
|
|
20230721,111100,57583538230,11300,11280,11320,11270,9537
|
|
20230721,111000,57475781130,11280,11260,11280,11250,7839
|
|
20230721,110900,57387460100,11270,11220,11270,11210,5892
|
|
20230721,110800,57321276340,11220,11220,11220,11200,6367
|
|
20230721,110700,57249901140,11220,11210,11230,11210,3328
|
|
20230721,110600,57212570330,11220,11210,11250,11200,4737
|
|
20230721,110500,57159445710,11220,11210,11230,11200,3518
|
|
20230721,110400,57120000260,11220,11180,11220,11180,5889
|
|
20230721,110300,57054022150,11180,11120,11190,11120,5671
|
|
20230721,110200,56990785940,11140,11150,11150,11100,17557
|
|
20230721,110100,56795592430,11160,11230,11240,11140,21700
|
|
20230721,110000,56553149060,11230,11190,11240,11180,3757
|
|
20230721,105900,56511061480,11180,11220,11220,11160,18676
|
|
20230721,105800,56302025350,11230,11270,11280,11220,6517
|
|
20230721,105700,56228724490,11280,11280,11300,11260,4572
|
|
20230721,105600,56177135590,11310,11260,11320,11250,9099
|
|
20230721,105500,56074429330,11260,11250,11280,11240,5506
|
|
20230721,105400,56012437240,11240,11260,11270,11220,9392
|
|
20230721,105300,55906799240,11270,11330,11330,11270,7639
|
|
20230721,105200,55820556730,11330,11270,11330,11260,10327
|
|
20230721,105100,55703977550,11270,11270,11290,11260,4588
|
|
20230721,105000,55652259960,11260,11260,11270,11250,4423
|
|
20230721,104900,55602469150,11260,11270,11270,11250,4156
|
|
20230721,104800,55555676720,11270,11310,11320,11260,12366
|
|
20230721,104700,55416048990,11300,11230,11320,11230,28032
|
|
20230721,104600,55099519200,11240,11200,11240,11190,19855
|
|
20230721,104500,54876755470,11210,11140,11220,11130,23312
|
|
20230721,104400,54616066580,11140,11120,11140,11000,58428
|
|
20230721,104300,53969314200,11120,11170,11170,11110,34758
|
|
20230721,104200,53582153060,11160,11130,11200,11130,32786
|
|
20230721,104100,53216156520,11130,11300,11310,11130,76017
|
|
20230721,104000,52363675990,11310,11340,11340,11290,24046
|
|
20230721,103900,52091702900,11350,11350,11350,11330,8402
|
|
20230721,103800,51996400520,11360,11380,11400,11330,21109
|
|
20230721,103700,51756735160,11380,11420,11440,11380,35777
|
|
20230721,103600,51348440310,11420,11410,11430,11400,14311
|
|
20230721,103500,51185082290,11420,11400,11420,11380,13055
|
|
20230721,103400,51036225420,11390,11360,11390,11350,15489
|
|
20230721,103300,50860053730,11360,11350,11360,11340,4128
|
|
20230721,103200,50813186200,11350,11360,11360,11340,8268
|
|
20230721,103100,50719346390,11360,11360,11370,11330,13849
|
|
20230721,103000,50562166910,11350,11290,11370,11290,21631
|
|
20230721,102900,50317209220,11300,11320,11330,11270,41609
|
|
20230721,102800,49847021690,11320,11340,11350,11310,46017
|
|
20230721,102700,49325828870,11350,11410,11420,11340,42224
|
|
20230721,102600,48845300690,11410,11420,11430,11410,11113
|
|
20230721,102500,48718433080,11420,11430,11430,11410,11763
|
|
20230721,102400,48584104200,11430,11440,11450,11420,7277
|
|
20230721,102300,48500897540,11450,11480,11480,11450,7237
|
|
20230721,102200,48417956200,11480,11460,11480,11450,9068
|
|
20230721,102100,48314008050,11460,11440,11470,11410,23178
|
|
20230721,102000,48049179970,11440,11480,11490,11440,11931
|
|
20230721,101900,47912317250,11470,11420,11480,11410,27589
|
|
20230721,101800,47597008590,11420,11490,11500,11420,21285
|
|
20230721,101700,47353347280,11490,11470,11500,11430,26646
|
|
20230721,101600,47048135000,11480,11540,11540,11440,54610
|
|
20230721,101500,46420888690,11550,11530,11580,11520,15147
|
|
20230721,101400,46245947220,11530,11600,11600,11530,17160
|
|
20230721,101300,46047380030,11600,11580,11600,11560,11748
|
|
20230721,101200,45911310960,11570,11540,11590,11510,41532
|
|
20230721,101100,45432321660,11550,11590,11600,11550,21105
|
|
20230721,101000,45187989230,11590,11700,11700,11580,26620
|
|
20230721,100900,44877691080,11690,11640,11700,11630,21389
|
|
20230721,100800,44628397930,11640,11590,11640,11550,43769
|
|
20230721,100700,44121537380,11600,11580,11640,11560,46587
|
|
20230721,100600,43580969020,11570,11720,11730,11560,81040
|
|
20230721,100500,42636424820,11720,11750,11750,11700,25971
|
|
20230721,100400,42332023640,11750,11790,11790,11750,16638
|
|
20230721,100300,42136378710,11790,11790,11840,11780,15113
|
|
20230721,100200,41957910080,11780,11760,11800,11750,16609
|
|
20230721,100100,41762592310,11750,11790,11790,11740,26149
|
|
20230721,100000,41455266330,11780,11800,11810,11770,28394
|
|
20230721,095900,41120497740,11800,11870,11880,11800,23283
|
|
20230721,095800,40844995890,11870,11890,11900,11860,27990
|
|
20230721,095700,40512492050,11900,11820,11900,11820,49991
|
|
20230721,095600,39919001150,11820,11840,11850,11810,21903
|
|
20230721,095500,39659904340,11840,11770,11840,11760,24120
|
|
20230721,095400,39375395630,11770,11810,11820,11760,15582
|
|
20230721,095300,39191855570,11820,11820,11830,11750,21859
|
|
20230721,095200,38934101540,11820,11790,11870,11770,53503
|
|
20230721,095100,38301392350,11790,11700,11800,11690,59142
|
|
20230721,095000,37607902310,11710,11720,11760,11670,86679
|
|
20230721,094900,36593543440,11720,11820,11820,11720,42055
|
|
20230721,094800,36098834640,11810,11840,11850,11770,44058
|
|
20230721,094700,35579110430,11840,11920,11930,11760,59229
|
|
20230721,094600,34877748150,11930,11830,11930,11790,52909
|
|
20230721,094500,34249999010,11820,11850,11860,11780,63713
|
|
20230721,094400,33497141180,11860,11920,11980,11850,61429
|
|
20230721,094300,32763409930,11920,11800,11920,11790,97318
|
|
20230721,094200,31607949680,11800,11980,11980,11770,124626
|
|
20230721,094100,30130496350,11970,11960,11990,11960,111247
|
|
20230721,094000,28797987690,11970,11930,11970,11930,94488
|
|
20230721,093900,27668412330,11940,11880,11940,11880,113841
|
|
20230721,093800,26311455770,11880,11870,11900,11860,110811
|
|
20230721,093700,24994402370,11870,11840,11870,11740,86290
|
|
20230721,093600,23974341770,11840,11810,11900,11790,154643
|
|
20230721,093500,22141825270,11820,11600,11820,11590,167251
|
|
20230721,093400,20178758450,11600,11720,11720,11590,74565
|
|
20230721,093300,19310691990,11710,11660,11730,11650,66772
|
|
20230721,093200,18530460580,11660,11650,11800,11600,106467
|
|
20230721,093100,17286961310,11660,11660,11830,11600,246407
|
|
20230721,093000,14396686170,11680,11480,11720,11470,222238
|
|
20230721,092900,11819814600,11470,11380,11480,11380,137872
|
|
20230721,092800,10245708670,11390,11390,11390,11370,38443
|
|
20230721,092700,9808041100,11380,11330,11390,11330,60990
|
|
20230721,092600,9115057310,11330,11310,11340,11260,65695
|
|
20230721,092500,8372040510,11320,11300,11340,11290,65647
|
|
20230721,092400,7629315510,11300,11200,11300,11190,80097
|
|
20230721,092300,6726982650,11200,11090,11200,11080,69631
|
|
20230721,092200,5952303070,11080,11040,11090,11040,7967
|
|
20230721,092100,5864185780,11030,11010,11040,11000,6184
|
|
20230721,092000,5796033120,11000,10980,11010,10980,6468
|
|
20230721,091900,5724910280,10970,10970,10980,10960,2030
|
|
20230721,091800,5702634880,10970,10960,10980,10950,4225
|
|
20230721,091700,5656302560,10960,10930,10970,10920,5340
|
|
20230721,091600,5597876860,10930,10900,10930,10900,7100
|
|
20230721,091500,5520425990,10900,10990,11000,10900,18970
|
|
20230721,091400,5313196650,10990,11020,11020,10990,10380
|
|
20230721,091300,5198916470,11040,11060,11070,11030,13992
|
|
20230721,091200,5044291070,11060,11110,11110,11050,16513
|
|
20230721,091100,4861198380,11110,11080,11110,11080,23668
|
|
20230721,091000,4598439320,11080,11090,11090,11060,17167
|
|
20230721,090900,4408352190,11090,11050,11100,11050,31925
|
|
20230721,090800,4054561280,11060,10940,11060,10930,18645
|
|
20230721,090700,3849548910,10930,10970,10980,10920,11134
|
|
20230721,090600,3727755590,10970,11020,11030,10960,22798
|
|
20230721,090500,3476997430,11020,11050,11050,11020,22805
|
|
20230721,090400,3225419560,11040,11100,11110,11040,40513
|
|
20230721,090300,2776507530,11090,11100,11110,11080,31988
|
|
20230721,090200,2421521600,11100,11000,11120,10980,58177
|
|
20230721,090100,1777047060,11000,10830,11040,10820,38128
|
|
20230721,090000,1359582380,10830,10960,10960,10810,106265
|