574 lines
30 KiB
CSV
574 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,183100,158363594150,5950,5950,5950,5950,197670
|
|
20230705,183000,158363594150,5950,5950,5950,5950,0
|
|
20230705,182900,158363594150,5950,5950,5950,5950,0
|
|
20230705,182800,158363594150,5950,5950,5950,5950,0
|
|
20230705,182700,158363594150,5950,5950,5950,5950,0
|
|
20230705,182600,158363594150,5950,5950,5950,5950,0
|
|
20230705,182500,158363594150,5950,5950,5950,5950,0
|
|
20230705,182400,158363594150,5950,5950,5950,5950,0
|
|
20230705,182300,158363594150,5950,5950,5950,5950,0
|
|
20230705,182200,158363594150,5950,5950,5950,5950,0
|
|
20230705,182100,158363594150,5950,5950,5950,5950,0
|
|
20230705,182000,158363594150,5950,5950,5950,5950,0
|
|
20230705,181900,158363594150,5950,5950,5950,5950,0
|
|
20230705,181800,158363594150,5950,5950,5950,5950,0
|
|
20230705,181700,158363594150,5950,5950,5950,5950,0
|
|
20230705,181600,158363594150,5950,5950,5950,5950,0
|
|
20230705,181500,158363594150,5950,5950,5950,5950,0
|
|
20230705,181400,158363594150,5950,5950,5950,5950,0
|
|
20230705,181300,158363594150,5950,5950,5950,5950,0
|
|
20230705,181200,158363594150,5950,5950,5950,5950,0
|
|
20230705,181100,158363594150,5950,5950,5950,5950,0
|
|
20230705,181000,158363594150,5950,5950,5950,5950,0
|
|
20230705,180900,158363594150,5950,5950,5950,5950,0
|
|
20230705,180800,158363594150,5950,5950,5950,5950,0
|
|
20230705,180700,158363594150,5950,5950,5950,5950,0
|
|
20230705,180600,158363594150,5950,5950,5950,5950,0
|
|
20230705,180500,158363594150,5950,5950,5950,5950,0
|
|
20230705,180400,158363594150,5950,5950,5950,5950,0
|
|
20230705,180300,158363594150,5950,5950,5950,5950,0
|
|
20230705,180200,158363594150,5950,5950,5950,5950,0
|
|
20230705,180100,158363594150,5950,5950,5950,5950,197670
|
|
20230705,180000,158363594150,5950,5950,5950,5950,0
|
|
20230705,175900,158363594150,5950,5950,5950,5950,0
|
|
20230705,175800,158363594150,5950,5950,5950,5950,0
|
|
20230705,175700,158363594150,5950,5950,5950,5950,0
|
|
20230705,175600,158363594150,5950,5950,5950,5950,0
|
|
20230705,175500,158363594150,5950,5950,5950,5950,0
|
|
20230705,175400,158363594150,5950,5950,5950,5950,0
|
|
20230705,175300,158363594150,5950,5950,5950,5950,0
|
|
20230705,175200,158363594150,5950,5950,5950,5950,0
|
|
20230705,175100,158363594150,5950,5950,5950,5950,0
|
|
20230705,175000,158363594150,5950,5950,5950,5950,0
|
|
20230705,174900,158363594150,5950,5950,5950,5950,0
|
|
20230705,174800,158363594150,5950,5950,5950,5950,0
|
|
20230705,174700,158363594150,5950,5950,5950,5950,0
|
|
20230705,174600,158363594150,5950,5950,5950,5950,0
|
|
20230705,174500,158363594150,5950,5950,5950,5950,0
|
|
20230705,174400,158363594150,5950,5950,5950,5950,0
|
|
20230705,174300,158363594150,5950,5950,5950,5950,0
|
|
20230705,174200,158363594150,5950,5950,5950,5950,0
|
|
20230705,174100,158363594150,5950,5950,5950,5950,0
|
|
20230705,174000,158363594150,5950,5950,5950,5950,0
|
|
20230705,173900,158363594150,5950,5950,5950,5950,0
|
|
20230705,173800,158363594150,5950,5950,5950,5950,0
|
|
20230705,173700,158363594150,5950,5950,5950,5950,0
|
|
20230705,173600,158363594150,5950,5950,5950,5950,0
|
|
20230705,173500,158363594150,5950,5950,5950,5950,0
|
|
20230705,173400,158363594150,5950,5950,5950,5950,0
|
|
20230705,173300,158363594150,5950,5950,5950,5950,0
|
|
20230705,173200,158363594150,5950,5950,5950,5950,0
|
|
20230705,173100,158363594150,5950,5950,5950,5950,197670
|
|
20230705,173000,158363594150,5950,5950,5950,5950,0
|
|
20230705,172900,158363594150,5950,5950,5950,5950,0
|
|
20230705,172800,158363594150,5950,5950,5950,5950,0
|
|
20230705,172700,158363594150,5950,5950,5950,5950,0
|
|
20230705,172600,158363594150,5950,5950,5950,5950,0
|
|
20230705,172500,158363594150,5950,5950,5950,5950,0
|
|
20230705,172400,158363594150,5950,5950,5950,5950,0
|
|
20230705,172300,158363594150,5950,5950,5950,5950,0
|
|
20230705,172200,158363594150,5950,5950,5950,5950,0
|
|
20230705,172100,158363594150,5950,5950,5950,5950,0
|
|
20230705,172000,158363594150,5950,5950,5950,5950,0
|
|
20230705,171900,158363594150,5950,5950,5950,5950,0
|
|
20230705,171800,158363594150,5950,5950,5950,5950,0
|
|
20230705,171700,158363594150,5950,5950,5950,5950,0
|
|
20230705,171600,158363594150,5950,5950,5950,5950,0
|
|
20230705,171500,158363594150,5950,5950,5950,5950,0
|
|
20230705,171400,158363594150,5950,5950,5950,5950,0
|
|
20230705,171300,158363594150,5950,5950,5950,5950,0
|
|
20230705,171200,158363594150,5950,5950,5950,5950,0
|
|
20230705,171100,158363594150,5950,5950,5950,5950,0
|
|
20230705,171000,158363594150,5950,5950,5950,5950,0
|
|
20230705,170900,158363594150,5950,5950,5950,5950,0
|
|
20230705,170800,158363594150,5950,5950,5950,5950,0
|
|
20230705,170700,158363594150,5950,5950,5950,5950,0
|
|
20230705,170600,158363594150,5950,5950,5950,5950,0
|
|
20230705,170500,158363594150,5950,5950,5950,5950,0
|
|
20230705,170400,158363594150,5950,5950,5950,5950,0
|
|
20230705,170300,158363594150,5950,5950,5950,5950,0
|
|
20230705,170200,158363594150,5950,5950,5950,5950,0
|
|
20230705,170100,158363594150,5950,5950,5950,5950,197670
|
|
20230705,170000,158363594150,5950,5950,5950,5950,0
|
|
20230705,165900,158363594150,5950,5950,5950,5950,0
|
|
20230705,165800,158363594150,5950,5950,5950,5950,0
|
|
20230705,165700,158363594150,5950,5950,5950,5950,0
|
|
20230705,165600,158363594150,5950,5950,5950,5950,0
|
|
20230705,165500,158363594150,5950,5950,5950,5950,0
|
|
20230705,165400,158363594150,5950,5950,5950,5950,0
|
|
20230705,165300,158363594150,5950,5950,5950,5950,0
|
|
20230705,165200,158363594150,5950,5950,5950,5950,0
|
|
20230705,165100,158363594150,5950,5950,5950,5950,0
|
|
20230705,165000,158363594150,5950,5950,5950,5950,0
|
|
20230705,164900,158363594150,5950,5950,5950,5950,0
|
|
20230705,164800,158363594150,5950,5950,5950,5950,0
|
|
20230705,164700,158363594150,5950,5950,5950,5950,0
|
|
20230705,164600,158363594150,5950,5950,5950,5950,0
|
|
20230705,164500,158363594150,5950,5950,5950,5950,0
|
|
20230705,164400,158363594150,5950,5950,5950,5950,0
|
|
20230705,164300,158363594150,5950,5950,5950,5950,0
|
|
20230705,164200,158363594150,5950,5950,5950,5950,0
|
|
20230705,164100,158363594150,5950,5950,5950,5950,0
|
|
20230705,164000,158363594150,5950,5950,5950,5950,0
|
|
20230705,163900,158363594150,5950,5950,5950,5950,0
|
|
20230705,163800,158363594150,5950,5950,5950,5950,0
|
|
20230705,163700,158363594150,5950,5950,5950,5950,0
|
|
20230705,163600,158363594150,5950,5950,5950,5950,0
|
|
20230705,163500,158363594150,5950,5950,5950,5950,0
|
|
20230705,163400,158363594150,5950,5950,5950,5950,0
|
|
20230705,163300,158363594150,5950,5950,5950,5950,0
|
|
20230705,163200,158363594150,5950,5950,5950,5950,0
|
|
20230705,163100,158363594150,5950,5950,5950,5950,197670
|
|
20230705,163000,158363594150,5950,5950,5950,5950,0
|
|
20230705,162900,158363594150,5950,5950,5950,5950,0
|
|
20230705,162800,158363594150,5950,5950,5950,5950,0
|
|
20230705,162700,158363594150,5950,5950,5950,5950,0
|
|
20230705,162600,158363594150,5950,5950,5950,5950,0
|
|
20230705,162500,158363594150,5950,5950,5950,5950,0
|
|
20230705,162400,158363594150,5950,5950,5950,5950,0
|
|
20230705,162300,158363594150,5950,5950,5950,5950,0
|
|
20230705,162200,158363594150,5950,5950,5950,5950,0
|
|
20230705,162100,158363594150,5950,5950,5950,5950,0
|
|
20230705,162000,158363594150,5950,5950,5950,5950,0
|
|
20230705,161900,158363594150,5950,5950,5950,5950,0
|
|
20230705,161800,158363594150,5950,5950,5950,5950,0
|
|
20230705,161700,158363594150,5950,5950,5950,5950,0
|
|
20230705,161600,158363594150,5950,5950,5950,5950,0
|
|
20230705,161500,158363594150,5950,5950,5950,5950,0
|
|
20230705,161400,158363594150,5950,5950,5950,5950,0
|
|
20230705,161300,158363594150,5950,5950,5950,5950,0
|
|
20230705,161200,158363594150,5950,5950,5950,5950,0
|
|
20230705,161100,158363594150,5950,5950,5950,5950,0
|
|
20230705,161000,158363594150,5950,5950,5950,5950,0
|
|
20230705,160900,158363594150,5950,5950,5950,5950,0
|
|
20230705,160800,158363594150,5950,5950,5950,5950,0
|
|
20230705,160700,158363594150,5950,5950,5950,5950,0
|
|
20230705,160600,158363594150,5950,5950,5950,5950,0
|
|
20230705,160500,158363594150,5950,5950,5950,5950,0
|
|
20230705,160400,158363594150,5950,5950,5950,5950,0
|
|
20230705,160300,158363594150,5950,5950,5950,5950,0
|
|
20230705,160200,158363594150,5950,5950,5950,5950,0
|
|
20230705,160100,158363594150,5950,5950,5950,5950,197670
|
|
20230705,160000,158363594150,5950,5950,5950,5950,0
|
|
20230705,155900,158363594150,5950,5950,5950,5950,0
|
|
20230705,155800,158363594150,5950,5950,5950,5950,0
|
|
20230705,155700,158363594150,5950,5950,5950,5950,0
|
|
20230705,155600,158363594150,5950,5950,5950,5950,0
|
|
20230705,155500,158363594150,5950,5950,5950,5950,0
|
|
20230705,155400,158363594150,5950,5950,5950,5950,0
|
|
20230705,155300,158363594150,5950,5950,5950,5950,0
|
|
20230705,155200,158363594150,5950,5950,5950,5950,0
|
|
20230705,155100,158363594150,5950,5950,5950,5950,0
|
|
20230705,155000,158363594150,5950,5950,5950,5950,0
|
|
20230705,154900,158363594150,5950,5950,5950,5950,0
|
|
20230705,154800,158363594150,5950,5950,5950,5950,0
|
|
20230705,154700,158363594150,5950,5950,5950,5950,0
|
|
20230705,154600,158363594150,5950,5950,5950,5950,0
|
|
20230705,154500,158363594150,5950,5950,5950,5950,0
|
|
20230705,154400,158363594150,5950,5950,5950,5950,0
|
|
20230705,154300,158363594150,5950,5950,5950,5950,0
|
|
20230705,154200,158363594150,5950,5950,5950,5950,0
|
|
20230705,154100,158363594150,5950,5950,5950,5950,0
|
|
20230705,154000,158363594150,5950,5950,5950,5950,0
|
|
20230705,153900,158363594150,5950,5950,5950,5950,0
|
|
20230705,153800,158363594150,5950,5950,5950,5950,0
|
|
20230705,153700,158363594150,5950,5950,5950,5950,0
|
|
20230705,153600,158363594150,5950,5950,5950,5950,0
|
|
20230705,153500,158363594150,5950,5950,5950,5950,0
|
|
20230705,153400,158363594150,5950,5950,5950,5950,0
|
|
20230705,153300,158363594150,5950,5950,5950,5950,0
|
|
20230705,153200,158363594150,5950,5950,5950,5950,0
|
|
20230705,153100,158363594150,5950,5950,5950,5950,197670
|
|
20230705,153000,158363594150,5950,5950,5950,5950,197670
|
|
20230705,152900,157187457650,5950,5950,5950,5950,0
|
|
20230705,152800,157187457650,5950,5950,5950,5950,0
|
|
20230705,152700,157187457650,5950,5950,5950,5950,0
|
|
20230705,152600,157187457650,5950,5950,5950,5950,0
|
|
20230705,152500,157187457650,5950,5950,5950,5950,0
|
|
20230705,152400,157187457650,5950,5950,5950,5950,0
|
|
20230705,152300,157187457650,5950,5950,5950,5950,0
|
|
20230705,152200,157187457650,5950,5950,5950,5950,0
|
|
20230705,152100,157187457650,5950,5950,5950,5950,0
|
|
20230705,152000,157187457650,5950,5950,5950,5950,0
|
|
20230705,151900,157187457650,5950,5940,5960,5940,37564
|
|
20230705,151800,156963981260,5940,5950,5960,5930,28249
|
|
20230705,151700,156796026580,5950,5950,5960,5940,16076
|
|
20230705,151600,156700357720,5950,5970,5970,5940,27708
|
|
20230705,151500,156535297620,5970,5970,5980,5960,12080
|
|
20230705,151400,156463192070,5970,5970,5980,5970,17228
|
|
20230705,151300,156360326150,5970,5970,5980,5960,29972
|
|
20230705,151200,156181357750,5970,5960,5970,5950,24381
|
|
20230705,151100,156035984300,5960,5960,5970,5940,26632
|
|
20230705,151000,155877376910,5960,5940,5960,5940,14977
|
|
20230705,150900,155788244990,5940,5950,5950,5930,10153
|
|
20230705,150800,155727921410,5940,5930,5940,5920,13957
|
|
20230705,150700,155645176170,5930,5940,5940,5920,13714
|
|
20230705,150600,155563896470,5940,5940,5950,5930,19559
|
|
20230705,150500,155447676840,5940,5900,5940,5900,35559
|
|
20230705,150400,155237465550,5900,5900,5910,5890,27100
|
|
20230705,150300,155077638850,5900,5890,5900,5880,8174
|
|
20230705,150200,155029486420,5890,5880,5890,5880,1976
|
|
20230705,150100,155017866490,5880,5890,5890,5880,8363
|
|
20230705,150000,154968687820,5880,5880,5890,5880,12488
|
|
20230705,145900,154895185130,5890,5900,5900,5880,19042
|
|
20230705,145800,154783096630,5900,5890,5900,5890,22146
|
|
20230705,145700,154652497410,5890,5870,5890,5870,20827
|
|
20230705,145600,154529914260,5880,5880,5890,5870,7994
|
|
20230705,145500,154482916880,5880,5890,5890,5880,2357
|
|
20230705,145400,154469048830,5890,5870,5890,5870,10996
|
|
20230705,145300,154404403580,5870,5890,5890,5870,14954
|
|
20230705,145200,154316570310,5890,5880,5900,5880,6018
|
|
20230705,145100,154281126750,5880,5880,5900,5870,10147
|
|
20230705,145000,154221406670,5870,5870,5890,5860,16049
|
|
20230705,144900,154127189160,5880,5890,5900,5880,9936
|
|
20230705,144800,154068723880,5890,5890,5890,5870,10720
|
|
20230705,144700,154005687400,5890,5890,5900,5890,5272
|
|
20230705,144600,153974631320,5900,5900,5910,5890,20520
|
|
20230705,144500,153853633870,5900,5890,5900,5880,7653
|
|
20230705,144400,153808537710,5890,5900,5900,5880,14279
|
|
20230705,144300,153724397470,5900,5910,5910,5890,20948
|
|
20230705,144200,153600711840,5910,5930,5930,5910,2581
|
|
20230705,144100,153585438330,5930,5920,5930,5920,2156
|
|
20230705,144000,153572668970,5930,5920,5930,5910,1188
|
|
20230705,143900,153565636200,5920,5920,5930,5910,4517
|
|
20230705,143800,153538897850,5920,5920,5930,5910,5430
|
|
20230705,143700,153506756630,5920,5920,5930,5920,4590
|
|
20230705,143600,153479575790,5920,5940,5950,5910,4241
|
|
20230705,143500,153454410620,5940,5920,5950,5910,14877
|
|
20230705,143400,153366170400,5920,5900,5930,5890,8603
|
|
20230705,143300,153315266930,5900,5890,5910,5880,15051
|
|
20230705,143200,153226663640,5890,5910,5910,5890,11350
|
|
20230705,143100,153159744590,5910,5930,5930,5910,12198
|
|
20230705,143000,153087642110,5920,5930,5930,5910,6691
|
|
20230705,142900,153048035720,5930,5920,5930,5910,6646
|
|
20230705,142800,153008690490,5930,5920,5930,5910,9227
|
|
20230705,142700,152954066320,5920,5920,5930,5910,8591
|
|
20230705,142600,152903207600,5920,5920,5930,5910,13740
|
|
20230705,142500,152821853380,5920,5910,5920,5900,6587
|
|
20230705,142400,152782939740,5910,5900,5910,5890,7645
|
|
20230705,142300,152737826440,5900,5900,5900,5890,3252
|
|
20230705,142200,152718656360,5900,5900,5910,5900,7013
|
|
20230705,142100,152677277910,5910,5900,5910,5900,5870
|
|
20230705,142000,152642638180,5900,5890,5910,5890,8324
|
|
20230705,141900,152593553310,5900,5900,5900,5890,6514
|
|
20230705,141800,152555148990,5900,5910,5910,5900,6918
|
|
20230705,141700,152514291720,5910,5910,5910,5900,7070
|
|
20230705,141600,152472561910,5910,5920,5920,5890,14229
|
|
20230705,141500,152388540390,5920,5890,5920,5880,18695
|
|
20230705,141400,152278133570,5890,5870,5890,5850,42746
|
|
20230705,141300,152027510310,5870,5860,5880,5860,14021
|
|
20230705,141200,151945284780,5870,5860,5870,5850,19656
|
|
20230705,141100,151830096350,5870,5880,5880,5860,14473
|
|
20230705,141000,151745137410,5880,5880,5890,5870,11804
|
|
20230705,140900,151675717770,5870,5860,5890,5840,37187
|
|
20230705,140800,151457920740,5860,5890,5900,5860,22802
|
|
20230705,140700,151323702080,5900,5940,5940,5840,181476
|
|
20230705,140600,150258723670,5940,5910,5940,5910,19750
|
|
20230705,140500,150141876140,5920,5900,5920,5900,15539
|
|
20230705,140400,150050002520,5910,5920,5920,5890,42684
|
|
20230705,140300,149798193020,5920,5940,5940,5910,52894
|
|
20230705,140200,149485159920,5940,5950,5960,5940,6839
|
|
20230705,140100,149444516110,5950,5950,5960,5940,8273
|
|
20230705,140000,149395325680,5950,5980,5980,5950,17087
|
|
20230705,135900,149293518580,5980,5980,5980,5970,1891
|
|
20230705,135800,149282215980,5970,5990,5990,5970,5757
|
|
20230705,135700,149247791060,5980,5990,6000,5980,4537
|
|
20230705,135600,149220627560,5990,5990,6000,5980,9214
|
|
20230705,135500,149165489660,6000,6000,6000,5990,1940
|
|
20230705,135400,149153865080,6000,6010,6020,6000,8687
|
|
20230705,135300,149101695330,6010,6000,6020,5990,7890
|
|
20230705,135200,149054319310,5990,5990,6000,5990,8244
|
|
20230705,135100,149004881080,5990,5980,6000,5970,11267
|
|
20230705,135000,148937308270,5980,5990,5990,5970,6405
|
|
20230705,134900,148899029580,5980,5980,6000,5970,13789
|
|
20230705,134800,148816437910,5990,5970,5990,5970,3021
|
|
20230705,134700,148798360480,5980,5960,5980,5950,10087
|
|
20230705,134600,148738246730,5960,5940,5960,5940,3697
|
|
20230705,134500,148716258180,5950,5940,5950,5940,5614
|
|
20230705,134400,148682902670,5950,5950,5960,5940,2663
|
|
20230705,134300,148667075410,5960,5960,5960,5940,7647
|
|
20230705,134200,148621572860,5970,5950,5970,5950,3890
|
|
20230705,134100,148598414480,5960,5950,5960,5950,4190
|
|
20230705,134000,148573468330,5960,5950,5960,5950,2073
|
|
20230705,133900,148561131920,5950,5960,5960,5940,13777
|
|
20230705,133800,148479176870,5950,5970,5970,5950,10534
|
|
20230705,133700,148416390990,5970,5960,5970,5950,2303
|
|
20230705,133600,148402663770,5950,5970,5970,5940,17341
|
|
20230705,133500,148299464060,5970,5990,5990,5960,12088
|
|
20230705,133400,148227265280,5980,6030,6030,5980,17956
|
|
20230705,133300,148119458390,6020,6040,6040,6020,23824
|
|
20230705,133200,147975734280,6030,6020,6050,6020,48770
|
|
20230705,133100,147681256920,6020,6030,6040,6010,38816
|
|
20230705,133000,147447281270,6020,6000,6040,5990,54120
|
|
20230705,132900,147121282550,6010,5970,6010,5970,9911
|
|
20230705,132800,147061882990,5980,5940,5980,5940,8759
|
|
20230705,132700,147009730870,5950,5970,5980,5940,12306
|
|
20230705,132600,146936432950,5980,5990,6000,5960,21550
|
|
20230705,132500,146807519470,6000,5990,6000,5970,7881
|
|
20230705,132400,146760386920,5980,6010,6020,5980,30141
|
|
20230705,132300,146579654840,6000,6010,6020,5990,28684
|
|
20230705,132200,146407398560,6000,5980,6020,5980,68591
|
|
20230705,132100,145995738010,5990,5940,5990,5940,15836
|
|
20230705,132000,145901166200,5950,5930,5950,5930,26298
|
|
20230705,131900,145744953160,5940,5940,5960,5930,6227
|
|
20230705,131800,145707941250,5950,5940,5950,5940,3333
|
|
20230705,131700,145688127360,5940,5960,5960,5940,8405
|
|
20230705,131600,145638167430,5950,5950,5960,5950,3364
|
|
20230705,131500,145618135620,5960,5950,5960,5940,2091
|
|
20230705,131400,145605699740,5940,5960,5960,5920,10012
|
|
20230705,131300,145546293660,5920,5970,5970,5920,19934
|
|
20230705,131200,145427937800,5930,5980,5980,5930,22358
|
|
20230705,131100,145294832030,5980,5950,5980,5940,17723
|
|
20230705,131000,145189141130,5950,5950,5950,5940,2686
|
|
20230705,130900,145173176970,5950,5950,5960,5940,1918
|
|
20230705,130800,145161762830,5950,5930,5950,5930,15244
|
|
20230705,130700,145071273670,5940,5930,5940,5930,13707
|
|
20230705,130600,144989941120,5930,5960,5960,5930,7189
|
|
20230705,130500,144947234740,5950,5950,5960,5940,7357
|
|
20230705,130400,144903463550,5950,5980,5980,5940,7493
|
|
20230705,130300,144858857160,5980,5920,5990,5900,71753
|
|
20230705,130200,144433614930,5910,5940,5950,5910,65814
|
|
20230705,130100,144043984550,5940,5960,5960,5940,13943
|
|
20230705,130000,143961120180,5960,5990,5990,5940,19163
|
|
20230705,125900,143846916910,5980,5960,5980,5950,10684
|
|
20230705,125800,143783167060,5970,5940,5980,5930,17120
|
|
20230705,125700,143681306390,5940,5980,5980,5930,38285
|
|
20230705,125600,143453778710,5970,5990,6000,5960,16014
|
|
20230705,125500,143357979210,6000,5990,6010,5980,26837
|
|
20230705,125400,143197102710,5980,5970,5990,5950,33338
|
|
20230705,125300,142998043820,5960,5950,5970,5930,27805
|
|
20230705,125200,142832687460,5940,5980,5990,5930,72484
|
|
20230705,125100,142401394420,5990,5990,6000,5980,4932
|
|
20230705,125000,142371883410,5980,5970,6000,5960,15519
|
|
20230705,124900,142279155860,5970,6000,6010,5970,26352
|
|
20230705,124800,142121564690,6000,6010,6020,6000,4774
|
|
20230705,124700,142092897400,6010,6000,6020,6000,6465
|
|
20230705,124600,142054050060,6000,6020,6020,6000,7018
|
|
20230705,124500,142011883430,6020,6030,6030,6020,3427
|
|
20230705,124400,141991251100,6030,6020,6030,6010,5033
|
|
20230705,124300,141960927980,6020,5990,6020,5980,19268
|
|
20230705,124200,141845405260,5990,6000,6010,5990,15687
|
|
20230705,124100,141751330070,6010,6020,6040,6000,17577
|
|
20230705,124000,141645645710,6010,6030,6040,6010,23873
|
|
20230705,123900,141502002580,6030,6050,6050,6030,9916
|
|
20230705,123800,141442159660,6050,6060,6060,6050,6346
|
|
20230705,123700,141403745340,6060,6060,6070,6050,4098
|
|
20230705,123600,141378910820,6070,6060,6070,6040,25447
|
|
20230705,123500,141224813830,6070,6090,6100,6060,15607
|
|
20230705,123400,141130005480,6100,6080,6100,6070,11174
|
|
20230705,123300,141061985890,6090,6060,6090,6060,7001
|
|
20230705,123200,141019430610,6070,6070,6080,6060,15356
|
|
20230705,123100,140926247920,6060,6080,6090,6050,14128
|
|
20230705,123000,140840527350,6090,6110,6110,6070,32875
|
|
20230705,122900,140640234820,6100,6080,6110,6070,40182
|
|
20230705,122800,140395455740,6070,6040,6080,6040,16791
|
|
20230705,122700,140293732880,6040,6030,6040,6030,4114
|
|
20230705,122600,140268909290,6030,6020,6040,6010,17584
|
|
20230705,122500,140163014300,6020,6030,6040,6020,4369
|
|
20230705,122400,140136694510,6030,6020,6040,6010,13630
|
|
20230705,122300,140054645300,6010,6040,6050,6010,22368
|
|
20230705,122200,139919734010,6040,6030,6050,6030,9524
|
|
20230705,122100,139862270780,6040,6060,6070,6030,40542
|
|
20230705,122000,139616806990,6070,6050,6080,6040,29566
|
|
20230705,121900,139437661160,6040,6020,6050,6020,44031
|
|
20230705,121800,139171716760,6030,5990,6030,5980,75394
|
|
20230705,121700,138719270820,5990,5990,6000,5990,18806
|
|
20230705,121600,138606604150,5990,6010,6010,5980,78843
|
|
20230705,121500,138134038670,6010,6030,6040,6000,87226
|
|
20230705,121400,137609402260,6030,6040,6050,6030,44402
|
|
20230705,121300,137341484770,6050,6080,6080,6040,44924
|
|
20230705,121200,137069635790,6060,6060,6080,6050,14640
|
|
20230705,121100,136980916520,6060,6070,6070,6050,17078
|
|
20230705,121000,136877418480,6070,6070,6070,6060,12632
|
|
20230705,120900,136800823340,6070,6060,6080,6050,40170
|
|
20230705,120800,136557549610,6070,6070,6080,6060,28371
|
|
20230705,120700,136385475550,6070,6080,6090,6070,36204
|
|
20230705,120600,136165576670,6080,6120,6120,6080,37698
|
|
20230705,120500,135935648790,6110,6130,6130,6110,6829
|
|
20230705,120400,135893885780,6120,6130,6130,6120,6250
|
|
20230705,120300,135855625210,6120,6140,6150,6120,7689
|
|
20230705,120200,135808450750,6140,6150,6160,6140,8531
|
|
20230705,120100,135755952580,6160,6130,6160,6120,6711
|
|
20230705,120000,135714741160,6120,6130,6130,6120,702
|
|
20230705,115900,135710441880,6120,6130,6130,6120,2801
|
|
20230705,115800,135693290470,6120,6130,6140,6110,18085
|
|
20230705,115700,135582622580,6140,6140,6140,6130,1270
|
|
20230705,115600,135574832240,6140,6140,6140,6130,2303
|
|
20230705,115500,135560703980,6140,6130,6140,6120,4683
|
|
20230705,115400,135531987820,6130,6120,6140,6120,3169
|
|
20230705,115300,135512575810,6120,6120,6120,6100,16854
|
|
20230705,115200,135409551100,6110,6140,6140,6110,22937
|
|
20230705,115100,135269129480,6130,6170,6170,6130,12336
|
|
20230705,115000,135193323220,6160,6180,6180,6150,17813
|
|
20230705,114900,135083489740,6170,6170,6190,6170,45932
|
|
20230705,114800,134799675010,6170,6140,6200,6130,59576
|
|
20230705,114700,134431470040,6130,6120,6140,6110,13317
|
|
20230705,114600,134350030030,6120,6130,6140,6120,3789
|
|
20230705,114500,134326820860,6140,6110,6140,6110,7031
|
|
20230705,114400,134283818580,6120,6120,6130,6110,13111
|
|
20230705,114300,134203661060,6120,6130,6130,6110,6447
|
|
20230705,114200,134164253890,6120,6160,6170,6110,29986
|
|
20230705,114100,133980072500,6160,6140,6170,6140,22928
|
|
20230705,114000,133838955280,6140,6110,6150,6100,20644
|
|
20230705,113900,133712828300,6110,6130,6130,6110,4947
|
|
20230705,113800,133682583510,6120,6090,6140,6090,7133
|
|
20230705,113700,133638956780,6100,6120,6130,6100,17564
|
|
20230705,113600,133531732580,6120,6120,6130,6120,7975
|
|
20230705,113500,133482901300,6130,6120,6130,6110,6260
|
|
20230705,113400,133444610770,6120,6140,6140,6100,7533
|
|
20230705,113300,133398535310,6140,6100,6140,6090,13200
|
|
20230705,113200,133317725680,6100,6140,6140,6090,35880
|
|
20230705,113100,133098461050,6150,6130,6150,6130,10470
|
|
20230705,113000,133034126170,6140,6140,6170,6130,26874
|
|
20230705,112900,132868789890,6130,6110,6140,6100,36352
|
|
20230705,112800,132646247170,6100,6110,6110,6090,22540
|
|
20230705,112700,132508866540,6090,6080,6120,6080,58497
|
|
20230705,112600,132152694370,6100,6100,6100,6100,0
|
|
20230705,112500,132152694370,6100,6110,6120,6100,60727
|
|
20230705,112400,131782131950,6110,6140,6150,6110,9819
|
|
20230705,112300,131721976250,6150,6150,6150,6140,2621
|
|
20230705,112200,131705876650,6160,6110,6160,6110,31088
|
|
20230705,112100,131515279530,6110,6130,6140,6110,36166
|
|
20230705,112000,131294098030,6130,6140,6150,6130,5551
|
|
20230705,111900,131260023300,6140,6160,6160,6140,12045
|
|
20230705,111800,131185926610,6150,6180,6180,6150,10513
|
|
20230705,111700,131121118680,6170,6160,6180,6160,8134
|
|
20230705,111600,131070916210,6170,6160,6170,6160,5946
|
|
20230705,111500,131034240580,6170,6150,6180,6130,23418
|
|
20230705,111400,130890170400,6150,6160,6160,6130,7327
|
|
20230705,111300,130845166900,6160,6160,6170,6150,8079
|
|
20230705,111200,130795420170,6150,6160,6160,6130,34094
|
|
20230705,111100,130586015010,6170,6190,6190,6160,11089
|
|
20230705,111000,130517575220,6190,6170,6200,6170,12869
|
|
20230705,110900,130437932660,6170,6220,6220,6150,23177
|
|
20230705,110800,130294638420,6220,6220,6230,6210,3895
|
|
20230705,110700,130270415120,6230,6240,6240,6220,7632
|
|
20230705,110600,130222836360,6230,6220,6240,6210,9205
|
|
20230705,110500,130165506620,6210,6230,6250,6210,13539
|
|
20230705,110400,130081208050,6240,6210,6250,6210,16083
|
|
20230705,110300,129981025300,6220,6200,6220,6190,7177
|
|
20230705,110200,129936495090,6200,6200,6200,6180,9183
|
|
20230705,110100,129879706610,6200,6180,6200,6160,11536
|
|
20230705,110000,129808400860,6180,6150,6180,6130,103263
|
|
20230705,105900,129174438860,6150,6170,6180,6150,39102
|
|
20230705,105800,128933688680,6170,6200,6200,6170,35945
|
|
20230705,105700,128711468050,6190,6200,6220,6190,19493
|
|
20230705,105600,128590462610,6210,6190,6220,6180,19650
|
|
20230705,105500,128468646770,6180,6180,6200,6170,25228
|
|
20230705,105400,128312716770,6180,6210,6210,6160,70322
|
|
20230705,105300,127878212170,6210,6210,6210,6200,38010
|
|
20230705,105200,127642527050,6210,6240,6250,6200,32130
|
|
20230705,105100,127442615410,6240,6250,6260,6240,4802
|
|
20230705,105000,127412613120,6260,6260,6270,6240,14909
|
|
20230705,104900,127319390310,6270,6260,6270,6250,7259
|
|
20230705,104800,127273965450,6270,6270,6290,6270,8876
|
|
20230705,104700,127218298680,6280,6290,6300,6280,21256
|
|
20230705,104600,127084563110,6300,6260,6300,6250,17670
|
|
20230705,104500,126973593970,6260,6240,6260,6230,10064
|
|
20230705,104400,126910722450,6240,6240,6250,6230,6882
|
|
20230705,104300,126867818970,6230,6240,6250,6230,4863
|
|
20230705,104200,126837494240,6240,6240,6250,6230,3782
|
|
20230705,104100,126813901320,6240,6220,6260,6220,8257
|
|
20230705,104000,126762436580,6220,6260,6270,6220,14242
|
|
20230705,103900,126673565160,6260,6210,6280,6200,34611
|
|
20230705,103800,126457504090,6200,6220,6230,6200,68701
|
|
20230705,103700,126030954310,6230,6260,6260,6230,43444
|
|
20230705,103600,125759653380,6260,6270,6290,6260,18155
|
|
20230705,103500,125645887770,6270,6300,6310,6270,25200
|
|
20230705,103400,125487468380,6300,6300,6310,6300,3910
|
|
20230705,103300,125462827840,6300,6280,6310,6270,16729
|
|
20230705,103200,125357641410,6280,6290,6290,6270,14049
|
|
20230705,103100,125269385470,6290,6270,6310,6270,21000
|
|
20230705,103000,125137461960,6270,6320,6330,6270,32131
|
|
20230705,102900,124935140800,6320,6310,6330,6300,10084
|
|
20230705,102800,124871459870,6310,6370,6370,6310,24636
|
|
20230705,102700,124715059850,6360,6350,6370,6350,11227
|
|
20230705,102600,124643625780,6360,6350,6360,6340,22553
|
|
20230705,102500,124500400110,6340,6310,6360,6310,11389
|
|
20230705,102400,124428305130,6320,6360,6370,6300,22932
|
|
20230705,102300,124283043670,6370,6320,6370,6310,21890
|
|
20230705,102200,124144228040,6320,6330,6330,6300,11773
|
|
20230705,102100,124069884400,6320,6290,6320,6290,12889
|
|
20230705,102000,123988566910,6310,6360,6380,6280,40434
|
|
20230705,101900,123732431070,6370,6370,6390,6360,60571
|
|
20230705,101800,123346253330,6360,6290,6380,6270,34960
|
|
20230705,101700,123124473570,6280,6310,6320,6280,23418
|
|
20230705,101600,122976960850,6310,6350,6350,6300,24088
|
|
20230705,101500,122824535380,6350,6360,6390,6330,109907
|
|
20230705,101400,122124637270,6370,6280,6370,6270,106866
|
|
20230705,101300,121447753880,6280,6260,6280,6260,10768
|
|
20230705,101200,121380228400,6260,6280,6290,6260,22770
|
|
20230705,101100,121237397640,6280,6270,6290,6260,38833
|
|
20230705,101000,120993870670,6260,6250,6280,6230,26941
|
|
20230705,100900,120825448030,6250,6210,6250,6210,44681
|
|
20230705,100800,120547466270,6220,6230,6240,6200,90785
|
|
20230705,100700,119983451390,6230,6250,6280,6230,47320
|
|
20230705,100600,119687741300,6260,6260,6270,6230,31266
|
|
20230705,100500,119492347470,6260,6280,6290,6250,14400
|
|
20230705,100400,119402083900,6280,6290,6320,6270,41627
|
|
20230705,100300,119140102380,6280,6260,6290,6230,81622
|
|
20230705,100200,118630320910,6260,6310,6330,6250,75656
|
|
20230705,100100,118155156580,6300,6340,6350,6300,62215
|
|
20230705,100000,117761713140,6350,6350,6380,6340,84832
|
|
20230705,095900,117222280240,6350,6320,6370,6310,99449
|
|
20230705,095800,116591110290,6310,6320,6330,6300,31919
|
|
20230705,095700,116389576170,6330,6330,6330,6310,60662
|
|
20230705,095600,116006072620,6340,6270,6340,6260,145915
|
|
20230705,095500,115084262790,6270,6260,6270,6250,50573
|
|
20230705,095400,114767576270,6270,6300,6300,6240,93947
|
|
20230705,095300,114178463540,6300,6290,6310,6270,128900
|
|
20230705,095200,113367224980,6290,6310,6320,6240,282078
|
|
20230705,095100,111597637620,6310,6360,6370,6310,125528
|
|
20230705,095000,110803127920,6360,6380,6390,6330,129737
|
|
20230705,094900,109978966170,6380,6370,6410,6360,105668
|
|
20230705,094800,109304561110,6370,6440,6450,6360,165928
|
|
20230705,094700,108242795550,6440,6480,6480,6380,307255
|
|
20230705,094600,106268362470,6480,6550,6580,6480,152828
|
|
20230705,094500,105273421050,6550,6590,6590,6520,48588
|
|
20230705,094400,104955212740,6580,6570,6610,6560,50577
|
|
20230705,094300,104622311510,6570,6520,6570,6520,60857
|
|
20230705,094200,104223954380,6520,6570,6570,6520,76662
|
|
20230705,094100,103722719950,6570,6590,6600,6540,67508
|
|
20230705,094000,103279985540,6590,6610,6630,6540,81079
|
|
20230705,093900,102747120280,6610,6690,6690,6600,84819
|
|
20230705,093800,102183951950,6690,6700,6720,6660,141942
|
|
20230705,093700,101234852890,6700,6620,6710,6620,183659
|
|
20230705,093600,100010509330,6620,6530,6630,6530,83673
|
|
20230705,093500,99459397360,6540,6540,6580,6530,105435
|
|
20230705,093400,98768660380,6540,6560,6570,6520,127457
|
|
20230705,093300,97935091970,6550,6680,6690,6520,274046
|
|
20230705,093200,96127160200,6680,6580,6700,6580,193030
|
|
20230705,093100,94842768950,6580,6770,6780,6550,642330
|
|
20230705,093000,90549821510,6610,6610,6610,6610,0
|
|
20230705,092900,90549821510,6610,6610,6610,6610,0
|
|
20230705,092800,90549821510,6610,6970,7030,6610,827523
|
|
20230705,092700,84778020010,6970,6970,6970,6870,358302
|
|
20230705,092600,82288812430,7010,7010,7010,7010,0
|
|
20230705,092500,82288812430,7010,6580,7010,6560,434300
|
|
20230705,092400,79322513810,6580,6520,6620,6520,253641
|
|
20230705,092300,77653803660,6520,6490,6550,6480,190526
|
|
20230705,092200,76412055490,6490,6510,6550,6470,269836
|
|
20230705,092100,74656248540,6510,6700,6720,6500,484732
|
|
20230705,092000,71455278600,6710,6790,6800,6700,210823
|
|
20230705,091900,70032467120,6780,6710,6800,6700,241563
|
|
20230705,091800,68402498660,6720,6800,6860,6710,475744
|
|
20230705,091700,65166605540,6790,6840,6880,6760,491306
|
|
20230705,091600,61815745480,6840,6590,6880,6580,802031
|
|
20230705,091500,56383271090,6580,6700,6710,6540,449073
|
|
20230705,091400,53419161630,6700,6600,6830,6590,991270
|
|
20230705,091300,46779564290,6600,6630,6690,6530,774842
|
|
20230705,091200,41642802040,6520,6520,6520,6520,0
|
|
20230705,091100,41642802040,6520,6440,6520,6430,493926
|
|
20230705,091000,38439060700,6430,6320,6490,6170,1274241
|
|
20230705,090900,30328933250,6320,6120,6330,6110,857869
|
|
20230705,090800,24994906690,6120,6040,6190,5980,938360
|
|
20230705,090700,19279748740,6030,5850,6040,5850,601086
|
|
20230705,090600,15693779470,5860,5790,5880,5790,132134
|
|
20230705,090500,14922443420,5790,5780,5820,5760,89825
|
|
20230705,090400,14402367140,5780,5730,5800,5700,236749
|
|
20230705,090300,13045672100,5730,5790,5810,5720,264333
|
|
20230705,090200,11520187600,5790,5870,5870,5790,234863
|
|
20230705,090100,10152955710,5870,5830,5900,5820,220949
|
|
20230705,090000,8860544140,5830,5930,5970,5800,1172218
|