574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,183100,28125836710,5950,5950,5950,5950,240574
|
|
20230706,183000,28125836710,5950,5950,5950,5950,0
|
|
20230706,182900,28125836710,5950,5950,5950,5950,0
|
|
20230706,182800,28125836710,5950,5950,5950,5950,0
|
|
20230706,182700,28125836710,5950,5950,5950,5950,0
|
|
20230706,182600,28125836710,5950,5950,5950,5950,0
|
|
20230706,182500,28125836710,5950,5950,5950,5950,0
|
|
20230706,182400,28125836710,5950,5950,5950,5950,0
|
|
20230706,182300,28125836710,5950,5950,5950,5950,0
|
|
20230706,182200,28125836710,5950,5950,5950,5950,0
|
|
20230706,182100,28125836710,5950,5950,5950,5950,0
|
|
20230706,182000,28125836710,5950,5950,5950,5950,0
|
|
20230706,181900,28125836710,5950,5950,5950,5950,0
|
|
20230706,181800,28125836710,5950,5950,5950,5950,0
|
|
20230706,181700,28125836710,5950,5950,5950,5950,0
|
|
20230706,181600,28125836710,5950,5950,5950,5950,0
|
|
20230706,181500,28125836710,5950,5950,5950,5950,0
|
|
20230706,181400,28125836710,5950,5950,5950,5950,0
|
|
20230706,181300,28125836710,5950,5950,5950,5950,0
|
|
20230706,181200,28125836710,5950,5950,5950,5950,0
|
|
20230706,181100,28125836710,5950,5950,5950,5950,0
|
|
20230706,181000,28125836710,5950,5950,5950,5950,0
|
|
20230706,180900,28125836710,5950,5950,5950,5950,0
|
|
20230706,180800,28125836710,5950,5950,5950,5950,0
|
|
20230706,180700,28125836710,5950,5950,5950,5950,0
|
|
20230706,180600,28125836710,5950,5950,5950,5950,0
|
|
20230706,180500,28125836710,5950,5950,5950,5950,0
|
|
20230706,180400,28125836710,5950,5950,5950,5950,0
|
|
20230706,180300,28125836710,5950,5950,5950,5950,0
|
|
20230706,180200,28125836710,5950,5950,5950,5950,0
|
|
20230706,180100,28125836710,5950,5950,5950,5950,240574
|
|
20230706,180000,28125836710,5950,5950,5950,5950,0
|
|
20230706,175900,28125836710,5950,5950,5950,5950,0
|
|
20230706,175800,28125836710,5950,5950,5950,5950,0
|
|
20230706,175700,28125836710,5950,5950,5950,5950,0
|
|
20230706,175600,28125836710,5950,5950,5950,5950,0
|
|
20230706,175500,28125836710,5950,5950,5950,5950,0
|
|
20230706,175400,28125836710,5950,5950,5950,5950,0
|
|
20230706,175300,28125836710,5950,5950,5950,5950,0
|
|
20230706,175200,28125836710,5950,5950,5950,5950,0
|
|
20230706,175100,28125836710,5950,5950,5950,5950,0
|
|
20230706,175000,28125836710,5950,5950,5950,5950,0
|
|
20230706,174900,28125836710,5950,5950,5950,5950,0
|
|
20230706,174800,28125836710,5950,5950,5950,5950,0
|
|
20230706,174700,28125836710,5950,5950,5950,5950,0
|
|
20230706,174600,28125836710,5950,5950,5950,5950,0
|
|
20230706,174500,28125836710,5950,5950,5950,5950,0
|
|
20230706,174400,28125836710,5950,5950,5950,5950,0
|
|
20230706,174300,28125836710,5950,5950,5950,5950,0
|
|
20230706,174200,28125836710,5950,5950,5950,5950,0
|
|
20230706,174100,28125836710,5950,5950,5950,5950,0
|
|
20230706,174000,28125836710,5950,5950,5950,5950,0
|
|
20230706,173900,28125836710,5950,5950,5950,5950,0
|
|
20230706,173800,28125836710,5950,5950,5950,5950,0
|
|
20230706,173700,28125836710,5950,5950,5950,5950,0
|
|
20230706,173600,28125836710,5950,5950,5950,5950,0
|
|
20230706,173500,28125836710,5950,5950,5950,5950,0
|
|
20230706,173400,28125836710,5950,5950,5950,5950,0
|
|
20230706,173300,28125836710,5950,5950,5950,5950,0
|
|
20230706,173200,28125836710,5950,5950,5950,5950,0
|
|
20230706,173100,28125836710,5950,5950,5950,5950,240574
|
|
20230706,173000,28125836710,5950,5950,5950,5950,0
|
|
20230706,172900,28125836710,5950,5950,5950,5950,0
|
|
20230706,172800,28125836710,5950,5950,5950,5950,0
|
|
20230706,172700,28125836710,5950,5950,5950,5950,0
|
|
20230706,172600,28125836710,5950,5950,5950,5950,0
|
|
20230706,172500,28125836710,5950,5950,5950,5950,0
|
|
20230706,172400,28125836710,5950,5950,5950,5950,0
|
|
20230706,172300,28125836710,5950,5950,5950,5950,0
|
|
20230706,172200,28125836710,5950,5950,5950,5950,0
|
|
20230706,172100,28125836710,5950,5950,5950,5950,0
|
|
20230706,172000,28125836710,5950,5950,5950,5950,0
|
|
20230706,171900,28125836710,5950,5950,5950,5950,0
|
|
20230706,171800,28125836710,5950,5950,5950,5950,0
|
|
20230706,171700,28125836710,5950,5950,5950,5950,0
|
|
20230706,171600,28125836710,5950,5950,5950,5950,0
|
|
20230706,171500,28125836710,5950,5950,5950,5950,0
|
|
20230706,171400,28125836710,5950,5950,5950,5950,0
|
|
20230706,171300,28125836710,5950,5950,5950,5950,0
|
|
20230706,171200,28125836710,5950,5950,5950,5950,0
|
|
20230706,171100,28125836710,5950,5950,5950,5950,0
|
|
20230706,171000,28125836710,5950,5950,5950,5950,0
|
|
20230706,170900,28125836710,5950,5950,5950,5950,0
|
|
20230706,170800,28125836710,5950,5950,5950,5950,0
|
|
20230706,170700,28125836710,5950,5950,5950,5950,0
|
|
20230706,170600,28125836710,5950,5950,5950,5950,0
|
|
20230706,170500,28125836710,5950,5950,5950,5950,0
|
|
20230706,170400,28125836710,5950,5950,5950,5950,0
|
|
20230706,170300,28125836710,5950,5950,5950,5950,0
|
|
20230706,170200,28125836710,5950,5950,5950,5950,0
|
|
20230706,170100,28125836710,5950,5950,5950,5950,240574
|
|
20230706,170000,28125836710,5950,5950,5950,5950,0
|
|
20230706,165900,28125836710,5950,5950,5950,5950,0
|
|
20230706,165800,28125836710,5950,5950,5950,5950,0
|
|
20230706,165700,28125836710,5950,5950,5950,5950,0
|
|
20230706,165600,28125836710,5950,5950,5950,5950,0
|
|
20230706,165500,28125836710,5950,5950,5950,5950,0
|
|
20230706,165400,28125836710,5950,5950,5950,5950,0
|
|
20230706,165300,28125836710,5950,5950,5950,5950,0
|
|
20230706,165200,28125836710,5950,5950,5950,5950,0
|
|
20230706,165100,28125836710,5950,5950,5950,5950,0
|
|
20230706,165000,28125836710,5950,5950,5950,5950,0
|
|
20230706,164900,28125836710,5950,5950,5950,5950,0
|
|
20230706,164800,28125836710,5950,5950,5950,5950,0
|
|
20230706,164700,28125836710,5950,5950,5950,5950,0
|
|
20230706,164600,28125836710,5950,5950,5950,5950,0
|
|
20230706,164500,28125836710,5950,5950,5950,5950,0
|
|
20230706,164400,28125836710,5950,5950,5950,5950,0
|
|
20230706,164300,28125836710,5950,5950,5950,5950,0
|
|
20230706,164200,28125836710,5950,5950,5950,5950,0
|
|
20230706,164100,28125836710,5950,5950,5950,5950,0
|
|
20230706,164000,28125836710,5950,5950,5950,5950,0
|
|
20230706,163900,28125836710,5950,5950,5950,5950,0
|
|
20230706,163800,28125836710,5950,5950,5950,5950,0
|
|
20230706,163700,28125836710,5950,5950,5950,5950,0
|
|
20230706,163600,28125836710,5950,5950,5950,5950,0
|
|
20230706,163500,28125836710,5950,5950,5950,5950,0
|
|
20230706,163400,28125836710,5950,5950,5950,5950,0
|
|
20230706,163300,28125836710,5950,5950,5950,5950,0
|
|
20230706,163200,28125836710,5950,5950,5950,5950,0
|
|
20230706,163100,28125836710,5950,5950,5950,5950,240574
|
|
20230706,163000,28125836710,5950,5950,5950,5950,0
|
|
20230706,162900,28125836710,5950,5950,5950,5950,0
|
|
20230706,162800,28125836710,5950,5950,5950,5950,0
|
|
20230706,162700,28125836710,5950,5950,5950,5950,0
|
|
20230706,162600,28125836710,5950,5950,5950,5950,0
|
|
20230706,162500,28125836710,5950,5950,5950,5950,0
|
|
20230706,162400,28125836710,5950,5950,5950,5950,0
|
|
20230706,162300,28125836710,5950,5950,5950,5950,0
|
|
20230706,162200,28125836710,5950,5950,5950,5950,0
|
|
20230706,162100,28125836710,5950,5950,5950,5950,0
|
|
20230706,162000,28125836710,5950,5950,5950,5950,0
|
|
20230706,161900,28125836710,5950,5950,5950,5950,0
|
|
20230706,161800,28125836710,5950,5950,5950,5950,0
|
|
20230706,161700,28125836710,5950,5950,5950,5950,0
|
|
20230706,161600,28125836710,5950,5950,5950,5950,0
|
|
20230706,161500,28125836710,5950,5950,5950,5950,0
|
|
20230706,161400,28125836710,5950,5950,5950,5950,0
|
|
20230706,161300,28125836710,5950,5950,5950,5950,0
|
|
20230706,161200,28125836710,5950,5950,5950,5950,0
|
|
20230706,161100,28125836710,5950,5950,5950,5950,0
|
|
20230706,161000,28125836710,5950,5950,5950,5950,0
|
|
20230706,160900,28125836710,5950,5950,5950,5950,0
|
|
20230706,160800,28125836710,5950,5950,5950,5950,0
|
|
20230706,160700,28125836710,5950,5950,5950,5950,0
|
|
20230706,160600,28125836710,5950,5950,5950,5950,0
|
|
20230706,160500,28125836710,5950,5950,5950,5950,0
|
|
20230706,160400,28125836710,5950,5950,5950,5950,0
|
|
20230706,160300,28125836710,5950,5950,5950,5950,0
|
|
20230706,160200,28125836710,5950,5950,5950,5950,0
|
|
20230706,160100,28125836710,5950,5950,5950,5950,240574
|
|
20230706,160000,28125836710,5950,5950,5950,5950,0
|
|
20230706,155900,28125836710,5950,5950,5950,5950,0
|
|
20230706,155800,28125836710,5950,5950,5950,5950,0
|
|
20230706,155700,28125836710,5950,5950,5950,5950,0
|
|
20230706,155600,28125836710,5950,5950,5950,5950,0
|
|
20230706,155500,28125836710,5950,5950,5950,5950,0
|
|
20230706,155400,28125836710,5950,5950,5950,5950,0
|
|
20230706,155300,28125836710,5950,5950,5950,5950,0
|
|
20230706,155200,28125836710,5950,5950,5950,5950,0
|
|
20230706,155100,28125836710,5950,5950,5950,5950,0
|
|
20230706,155000,28125836710,5950,5950,5950,5950,0
|
|
20230706,154900,28125836710,5950,5950,5950,5950,0
|
|
20230706,154800,28125836710,5950,5950,5950,5950,0
|
|
20230706,154700,28125836710,5950,5950,5950,5950,0
|
|
20230706,154600,28125836710,5950,5950,5950,5950,0
|
|
20230706,154500,28125836710,5950,5950,5950,5950,0
|
|
20230706,154400,28125836710,5950,5950,5950,5950,0
|
|
20230706,154300,28125836710,5950,5950,5950,5950,0
|
|
20230706,154200,28125836710,5950,5950,5950,5950,0
|
|
20230706,154100,28125836710,5950,5950,5950,5950,0
|
|
20230706,154000,28125836710,5950,5950,5950,5950,0
|
|
20230706,153900,28125836710,5950,5950,5950,5950,0
|
|
20230706,153800,28125836710,5950,5950,5950,5950,0
|
|
20230706,153700,28125836710,5950,5950,5950,5950,0
|
|
20230706,153600,28125836710,5950,5950,5950,5950,0
|
|
20230706,153500,28125836710,5950,5950,5950,5950,0
|
|
20230706,153400,28125836710,5950,5950,5950,5950,0
|
|
20230706,153300,28125836710,5950,5950,5950,5950,0
|
|
20230706,153200,28125836710,5950,5950,5950,5950,0
|
|
20230706,153100,28125836710,5950,5950,5950,5950,240574
|
|
20230706,153000,28125836710,5950,5950,5950,5950,240574
|
|
20230706,152900,26694421410,5950,5950,5950,5950,0
|
|
20230706,152800,26694421410,5950,5950,5950,5950,0
|
|
20230706,152700,26694421410,5950,5950,5950,5950,0
|
|
20230706,152600,26694421410,5950,5950,5950,5950,0
|
|
20230706,152500,26694421410,5950,5950,5950,5950,0
|
|
20230706,152400,26694421410,5950,5950,5950,5950,0
|
|
20230706,152300,26694421410,5950,5950,5950,5950,0
|
|
20230706,152200,26694421410,5950,5950,5950,5950,0
|
|
20230706,152100,26694421410,5950,5950,5950,5950,0
|
|
20230706,152000,26694421410,5950,5950,5950,5950,0
|
|
20230706,151900,26694421410,5950,5950,5960,5950,40660
|
|
20230706,151800,26452254100,5950,5960,5960,5950,13063
|
|
20230706,151700,26374477780,5960,5970,5970,5950,12172
|
|
20230706,151600,26301977230,5970,5960,5970,5960,10806
|
|
20230706,151500,26237543010,5970,5970,5970,5960,13297
|
|
20230706,151400,26158237490,5970,5960,5970,5950,9709
|
|
20230706,151300,26100356090,5950,5970,5970,5950,8945
|
|
20230706,151200,26047036600,5970,5950,5970,5950,16169
|
|
20230706,151100,25950761930,5960,5960,5970,5960,8066
|
|
20230706,151000,25902680920,5960,5970,5970,5960,13258
|
|
20230706,150900,25823637280,5970,5970,5970,5960,2775
|
|
20230706,150800,25807076130,5970,5970,5970,5960,2099
|
|
20230706,150700,25794545480,5970,5970,5970,5960,6445
|
|
20230706,150600,25756079820,5970,5950,5970,5950,6379
|
|
20230706,150500,25718084530,5960,5960,5960,5950,16482
|
|
20230706,150400,25620014930,5960,5960,5960,5950,2330
|
|
20230706,150300,25606139910,5960,5960,5970,5950,2802
|
|
20230706,150200,25589440000,5960,5950,5970,5950,4452
|
|
20230706,150100,25562913160,5950,5940,5960,5940,14702
|
|
20230706,150000,25475414310,5950,5950,5960,5940,15028
|
|
20230706,145900,25385995590,5950,5960,5970,5950,5461
|
|
20230706,145800,25353446990,5960,5960,5970,5960,2635
|
|
20230706,145700,25337722730,5960,5950,5970,5950,19270
|
|
20230706,145600,25223041000,5960,5970,5970,5960,5530
|
|
20230706,145500,25190072800,5970,5980,5980,5970,6149
|
|
20230706,145400,25153319200,5970,5980,5990,5970,2296
|
|
20230706,145300,25139583270,5980,5990,5990,5970,11670
|
|
20230706,145200,25069884460,5990,5990,5990,5980,1374
|
|
20230706,145100,25061660920,5990,5970,5990,5970,12717
|
|
20230706,145000,24985657070,5970,5950,5970,5940,12804
|
|
20230706,144900,24909439640,5950,5950,5960,5950,3551
|
|
20230706,144800,24888290500,5950,5950,5960,5940,18425
|
|
20230706,144700,24778663970,5950,5960,5960,5950,10461
|
|
20230706,144600,24716388840,5960,5970,5970,5960,1685
|
|
20230706,144500,24706338530,5970,5970,5970,5950,12776
|
|
20230706,144400,24630181740,5970,5970,5980,5960,4100
|
|
20230706,144300,24605700870,5970,5960,5980,5960,699
|
|
20230706,144200,24601528800,5960,5970,5980,5960,7954
|
|
20230706,144100,24554086120,5970,5980,5980,5970,5090
|
|
20230706,144000,24523687720,5990,5980,5990,5970,4864
|
|
20230706,143900,24494615160,5980,5980,5990,5970,2064
|
|
20230706,143800,24482272670,5970,5990,5990,5970,6888
|
|
20230706,143700,24441081820,5980,5980,5990,5980,3661
|
|
20230706,143600,24419155040,5990,5980,5990,5960,17419
|
|
20230706,143500,24314963270,5970,5990,5990,5970,2177
|
|
20230706,143400,24301957520,5990,5990,5990,5970,7881
|
|
20230706,143300,24254805390,5980,5970,5980,5970,4085
|
|
20230706,143200,24230382210,5970,5980,5980,5970,1114
|
|
20230706,143100,24223726270,5980,5970,5980,5970,2799
|
|
20230706,143000,24207001220,5980,5980,5980,5970,1130
|
|
20230706,142900,24200252380,5980,5980,5980,5970,929
|
|
20230706,142800,24194705300,5980,5980,5980,5970,583
|
|
20230706,142700,24191219070,5980,5970,5980,5970,4126
|
|
20230706,142600,24166579010,5980,5980,5990,5980,10050
|
|
20230706,142500,24106470720,5980,5980,5990,5980,2147
|
|
20230706,142400,24093620600,5990,6000,6000,5990,4971
|
|
20230706,142300,24063837020,6000,5990,6000,5980,5239
|
|
20230706,142200,24032449780,5990,5980,6000,5980,6156
|
|
20230706,142100,23995579500,5990,6000,6000,5990,2766
|
|
20230706,142000,23979011150,5990,5990,6000,5980,13793
|
|
20230706,141900,23896429820,5990,5970,5990,5970,5702
|
|
20230706,141800,23862334230,5970,5980,5980,5970,4349
|
|
20230706,141700,23836367670,5970,5970,5980,5970,558
|
|
20230706,141600,23833034860,5980,5970,5980,5970,2362
|
|
20230706,141500,23818930520,5980,5970,5980,5960,1615
|
|
20230706,141400,23809289920,5970,5970,5980,5970,1285
|
|
20230706,141300,23801614930,5970,5970,5990,5960,2047
|
|
20230706,141200,23789382400,5970,5960,5970,5960,4710
|
|
20230706,141100,23761270940,5960,5980,5980,5960,16656
|
|
20230706,141000,23661771840,5990,5990,5990,5980,1997
|
|
20230706,140900,23649818460,5990,5980,5990,5980,1266
|
|
20230706,140800,23642242050,5980,5990,5990,5980,6278
|
|
20230706,140700,23604643260,6000,5990,6000,5990,7574
|
|
20230706,140600,23559267840,6000,5990,6000,5980,5145
|
|
20230706,140500,23528450530,5990,5990,6000,5980,1891
|
|
20230706,140400,23517119830,5980,5990,5990,5980,2491
|
|
20230706,140300,23502206150,5990,5990,6000,5980,4362
|
|
20230706,140200,23476075240,6000,5990,6000,5990,2780
|
|
20230706,140100,23459417810,5990,6000,6000,5990,3677
|
|
20230706,140000,23437369430,5990,5980,5990,5970,12652
|
|
20230706,135900,23361597090,5980,5970,5980,5970,6790
|
|
20230706,135800,23320993980,5970,5960,5970,5960,4754
|
|
20230706,135700,23292616170,5970,5960,5970,5960,1582
|
|
20230706,135600,23283173030,5970,5970,5970,5960,1729
|
|
20230706,135500,23272862950,5970,5970,5970,5950,8440
|
|
20230706,135400,23222540110,5970,5980,5980,5970,2264
|
|
20230706,135300,23209002220,5990,5980,5990,5980,10953
|
|
20230706,135200,23143500740,5980,5980,5980,5960,2583
|
|
20230706,135100,23128063880,5980,5980,5980,5970,905
|
|
20230706,135000,23122658890,5980,5970,5980,5970,1048
|
|
20230706,134900,23116400640,5970,5970,5970,5960,6955
|
|
20230706,134800,23074879390,5970,5970,5970,5960,307
|
|
20230706,134700,23073049240,5970,5950,5970,5950,4540
|
|
20230706,134600,23045969680,5950,5960,5970,5950,2933
|
|
20230706,134500,23028494170,5960,5970,5970,5950,1915
|
|
20230706,134400,23017080900,5970,5970,5980,5960,13860
|
|
20230706,134300,22934408150,5980,5980,5980,5970,3737
|
|
20230706,134200,22912082120,5980,5970,5980,5970,6265
|
|
20230706,134100,22874636180,5980,5980,5980,5970,3060
|
|
20230706,134000,22856366090,5980,5970,5990,5960,12907
|
|
20230706,133900,22779233180,5980,5970,5980,5960,3578
|
|
20230706,133800,22757856360,5970,5970,5970,5960,4473
|
|
20230706,133700,22731165280,5970,5950,5980,5940,20332
|
|
20230706,133600,22609896610,5950,5950,5960,5950,6436
|
|
20230706,133500,22571597380,5950,5930,5950,5920,8333
|
|
20230706,133400,22522137480,5920,5910,5930,5910,1777
|
|
20230706,133300,22511619000,5910,5920,5920,5910,1928
|
|
20230706,133200,22500221780,5910,5910,5920,5910,2375
|
|
20230706,133100,22486177840,5910,5910,5920,5900,8716
|
|
20230706,133000,22434746160,5910,5930,5930,5910,8090
|
|
20230706,132900,22386858800,5930,5950,5950,5930,7587
|
|
20230706,132800,22341828660,5950,5960,5970,5950,13696
|
|
20230706,132700,22260309220,5960,5960,5970,5950,6015
|
|
20230706,132600,22224454140,5960,5920,5960,5910,13210
|
|
20230706,132500,22146187200,5920,5920,5930,5920,516
|
|
20230706,132400,22143132450,5920,5920,5930,5920,1810
|
|
20230706,132300,22132412400,5930,5930,5930,5920,5458
|
|
20230706,132200,22100097360,5930,5930,5930,5920,2368
|
|
20230706,132100,22086057560,5930,5940,5940,5930,1854
|
|
20230706,132000,22075062500,5940,5940,5950,5930,2586
|
|
20230706,131900,22059717680,5950,5960,5960,5950,15072
|
|
20230706,131800,21970003270,5960,5960,5960,5960,1715
|
|
20230706,131700,21959781870,5960,5970,5970,5960,2225
|
|
20230706,131600,21946505780,5960,5960,5970,5960,2282
|
|
20230706,131500,21932895820,5960,5960,5970,5960,666
|
|
20230706,131400,21928924410,5960,5980,5980,5940,3956
|
|
20230706,131300,21905340290,5950,5940,5980,5940,31662
|
|
20230706,131200,21716506050,5940,5930,5940,5920,4371
|
|
20230706,131100,21690589440,5930,5930,5930,5920,4997
|
|
20230706,131000,21660966980,5930,5950,5950,5930,2285
|
|
20230706,130900,21647408600,5940,5960,5960,5940,6084
|
|
20230706,130800,21611216950,5960,5960,5960,5960,87
|
|
20230706,130700,21610698430,5960,5950,5970,5950,13624
|
|
20230706,130600,21529531300,5960,5950,5960,5940,1872
|
|
20230706,130500,21518389830,5950,5950,5960,5950,10190
|
|
20230706,130400,21457757720,5960,5950,5960,5950,3626
|
|
20230706,130300,21436172740,5950,5960,5960,5950,3562
|
|
20230706,130200,21414976070,5960,5950,5960,5950,5511
|
|
20230706,130100,21382168830,5960,5910,5960,5910,6233
|
|
20230706,130000,21345135950,5910,5910,5930,5910,3283
|
|
20230706,125900,21325719500,5910,5930,5930,5910,6809
|
|
20230706,125800,21285440270,5920,5940,5940,5920,2221
|
|
20230706,125700,21272276440,5940,5950,5960,5930,16921
|
|
20230706,125600,21171703820,5950,5960,5970,5950,4262
|
|
20230706,125500,21146297340,5960,5970,5980,5960,6085
|
|
20230706,125400,21109986280,5980,5980,5980,5970,4296
|
|
20230706,125300,21084308630,5970,5960,5970,5960,2173
|
|
20230706,125200,21071341460,5960,5970,5970,5960,972
|
|
20230706,125100,21065543580,5970,5970,5970,5960,2279
|
|
20230706,125000,21051956310,5980,5970,5980,5970,2786
|
|
20230706,124900,21035316000,5970,5950,5980,5950,6170
|
|
20230706,124800,20998498840,5960,5960,5960,5960,2071
|
|
20230706,124700,20986155680,5960,5960,5970,5960,1436
|
|
20230706,124600,20977589640,5960,5970,5970,5960,1295
|
|
20230706,124500,20969871030,5960,5960,5970,5960,852
|
|
20230706,124400,20964789350,5970,5970,5980,5960,638
|
|
20230706,124300,20960980760,5970,5970,5980,5970,1143
|
|
20230706,124200,20954153880,5980,5970,5980,5970,302
|
|
20230706,124100,20952350890,5970,5970,5980,5960,4740
|
|
20230706,124000,20924052820,5960,5960,5970,5960,1289
|
|
20230706,123900,20916360260,5960,5960,5970,5960,2786
|
|
20230706,123800,20899741450,5970,5960,5970,5960,2255
|
|
20230706,123700,20886301250,5960,5960,5960,5950,1047
|
|
20230706,123600,20880064920,5960,5950,5960,5950,2464
|
|
20230706,123500,20865380110,5950,5960,5960,5950,4212
|
|
20230706,123400,20840309790,5960,5960,5970,5960,801
|
|
20230706,123300,20835533820,5960,5950,5960,5950,4004
|
|
20230706,123200,20811680380,5950,5950,5960,5950,1817
|
|
20230706,123100,20800868230,5950,5960,5960,5950,2642
|
|
20230706,123000,20785147770,5960,5950,5960,5950,2613
|
|
20230706,122900,20769584310,5950,5960,5960,5950,3006
|
|
20230706,122800,20751685990,5960,5950,5960,5950,4560
|
|
20230706,122700,20724517460,5960,5960,5960,5950,4618
|
|
20230706,122600,20697038540,5960,5960,5960,5960,2300
|
|
20230706,122500,20683330540,5960,5960,5970,5950,1757
|
|
20230706,122400,20672858160,5970,5960,5970,5960,299
|
|
20230706,122300,20671076070,5960,5970,5970,5950,4343
|
|
20230706,122200,20645204550,5960,5970,5980,5960,200
|
|
20230706,122100,20644010470,5980,5960,5980,5950,1521
|
|
20230706,122000,20634935710,5960,5950,5960,5950,3640
|
|
20230706,121900,20613249710,5960,5960,5960,5950,1313
|
|
20230706,121800,20605424800,5960,5960,5970,5960,1009
|
|
20230706,121700,20599411020,5970,5950,5970,5950,557
|
|
20230706,121600,20596094450,5950,5970,5970,5950,9798
|
|
20230706,121500,20537752230,5970,5980,5980,5960,2712
|
|
20230706,121400,20521577190,5980,5980,5980,5970,3086
|
|
20230706,121300,20503138160,5980,5980,5980,5970,1224
|
|
20230706,121200,20495819640,5980,5960,5980,5960,4514
|
|
20230706,121100,20468840090,5980,5950,5980,5950,3857
|
|
20230706,121000,20445855900,5950,5970,5970,5950,1467
|
|
20230706,120900,20437108970,5980,5970,5980,5970,3036
|
|
20230706,120800,20418979400,5960,5960,5970,5960,958
|
|
20230706,120700,20413268110,5950,5940,5950,5940,399
|
|
20230706,120600,20410894590,5950,5950,5960,5940,1166
|
|
20230706,120500,20403957060,5950,5940,5950,5940,713
|
|
20230706,120400,20399717180,5950,5940,5950,5940,1005
|
|
20230706,120300,20393740400,5950,5950,5950,5940,2306
|
|
20230706,120200,20380028880,5950,5950,5960,5950,4023
|
|
20230706,120100,20356082880,5960,5960,5970,5950,2029
|
|
20230706,120000,20344003050,5960,5950,5960,5950,983
|
|
20230706,115900,20338147050,5950,5980,5980,5950,4890
|
|
20230706,115800,20309023020,5970,5970,5970,5970,249
|
|
20230706,115700,20307536490,5970,5970,5970,5960,3575
|
|
20230706,115600,20286193750,5970,5980,5980,5970,3135
|
|
20230706,115500,20267477550,5980,5960,5980,5960,8859
|
|
20230706,115400,20214633210,5960,5960,5970,5960,1091
|
|
20230706,115300,20208130510,5960,5970,5970,5960,4045
|
|
20230706,115200,20184015750,5980,5990,5990,5980,2399
|
|
20230706,115100,20169665350,5990,5970,5990,5970,3137
|
|
20230706,115000,20150893730,5970,5970,5970,5960,2707
|
|
20230706,114900,20134741120,5970,5980,5980,5970,2455
|
|
20230706,114800,20120070820,5980,5970,5980,5970,1535
|
|
20230706,114700,20110894850,5970,5970,5970,5960,785
|
|
20230706,114600,20106210550,5970,5970,5970,5960,2698
|
|
20230706,114500,20090104730,5980,5970,5980,5970,1442
|
|
20230706,114400,20081486480,5970,5980,5980,5970,1446
|
|
20230706,114300,20072839580,5980,5990,6000,5970,7403
|
|
20230706,114200,20028533080,5990,5980,6000,5980,8636
|
|
20230706,114100,19976811340,5990,5970,5990,5970,7406
|
|
20230706,114000,19932517160,5970,5950,5970,5950,5646
|
|
20230706,113900,19898836570,5950,5930,5960,5910,10709
|
|
20230706,113800,19835186310,5930,5930,5940,5920,1564
|
|
20230706,113700,19825920420,5930,5920,5940,5920,664
|
|
20230706,113600,19821983690,5920,5900,5940,5890,5212
|
|
20230706,113500,19791123400,5900,5900,5910,5890,1604
|
|
20230706,113400,19781661170,5900,5910,5920,5900,4800
|
|
20230706,113300,19753330120,5910,5910,5910,5900,1016
|
|
20230706,113200,19747327330,5910,5910,5920,5910,945
|
|
20230706,113100,19741741080,5910,5910,5920,5910,4359
|
|
20230706,113000,19715955760,5910,5920,5930,5910,4021
|
|
20230706,112900,19692180230,5930,5920,5930,5920,1074
|
|
20230706,112800,19685819740,5920,5930,5940,5920,2252
|
|
20230706,112700,19672466960,5930,5910,5930,5900,3518
|
|
20230706,112600,19651637930,5910,5910,5910,5900,3101
|
|
20230706,112500,19633332040,5910,5900,5910,5900,1841
|
|
20230706,112400,19622466380,5910,5890,5910,5880,8672
|
|
20230706,112300,19571379890,5890,5900,5900,5890,814
|
|
20230706,112200,19566583370,5890,5900,5910,5890,12249
|
|
20230706,112100,19494332840,5910,5910,5920,5910,2017
|
|
20230706,112000,19482405920,5910,5910,5920,5910,3703
|
|
20230706,111900,19460515580,5920,5910,5920,5900,2026
|
|
20230706,111800,19448542690,5900,5900,5920,5900,1973
|
|
20230706,111700,19436891040,5890,5880,5900,5880,7177
|
|
20230706,111600,19394619800,5880,5890,5890,5870,8814
|
|
20230706,111500,19342792610,5880,5870,5890,5870,10493
|
|
20230706,111400,19281150570,5880,5910,5910,5880,26586
|
|
20230706,111300,19124418500,5910,5900,5920,5900,4500
|
|
20230706,111200,19097847980,5900,5910,5910,5900,12442
|
|
20230706,111100,19024434310,5910,5920,5920,5900,15193
|
|
20230706,111000,18934655510,5920,5930,5940,5920,21545
|
|
20230706,110900,18807096150,5930,5930,5930,5930,10624
|
|
20230706,110800,18744095830,5930,5930,5940,5930,6361
|
|
20230706,110700,18706370170,5940,5940,5940,5930,20153
|
|
20230706,110600,18586815910,5940,5940,5950,5940,6205
|
|
20230706,110500,18549955760,5950,5950,5960,5940,14544
|
|
20230706,110400,18463486110,5950,5950,5960,5950,5185
|
|
20230706,110300,18432633330,5950,5950,5960,5950,9494
|
|
20230706,110200,18376135380,5960,5960,5960,5950,29201
|
|
20230706,110100,18202353160,5970,5970,5980,5960,6525
|
|
20230706,110000,18163450530,5970,5960,5970,5960,3879
|
|
20230706,105900,18140312760,5960,5970,5970,5960,5283
|
|
20230706,105800,18108809330,5970,5960,5970,5960,10650
|
|
20230706,105700,18045316150,5960,5980,5980,5960,5954
|
|
20230706,105600,18009789150,5970,5960,5980,5960,6088
|
|
20230706,105500,17973487630,5970,5970,5980,5960,11018
|
|
20230706,105400,17907684810,5970,6000,6000,5960,34769
|
|
20230706,105300,17699962390,6000,6000,6020,5990,11989
|
|
20230706,105200,17627989140,6000,6020,6030,6000,20378
|
|
20230706,105100,17505452310,6020,6010,6040,6010,28372
|
|
20230706,105000,17334619820,6020,6070,6080,6010,99139
|
|
20230706,104900,16734296810,6070,6020,6080,6020,122496
|
|
20230706,104800,15992179750,6030,6000,6040,6000,28345
|
|
20230706,104700,15821418320,6010,5990,6010,5980,10146
|
|
20230706,104600,15760541820,5980,5990,5990,5980,8043
|
|
20230706,104500,15712418440,5980,5980,5980,5970,6073
|
|
20230706,104400,15676114740,5980,5970,5980,5970,6818
|
|
20230706,104300,15635405820,5970,5990,6000,5960,20067
|
|
20230706,104200,15515502250,6000,6010,6010,5990,5858
|
|
20230706,104100,15480357510,6010,6010,6010,6000,12755
|
|
20230706,104000,15403789130,6000,6020,6020,6000,16109
|
|
20230706,103900,15306951270,6020,6020,6020,6010,22979
|
|
20230706,103800,15168660530,6020,6020,6030,6010,60918
|
|
20230706,103700,14801982440,6020,5980,6020,5970,26513
|
|
20230706,103600,14642788990,5970,5970,5980,5960,7317
|
|
20230706,103500,14599152870,5960,5970,5980,5960,16297
|
|
20230706,103400,14501905320,5980,5970,5980,5960,2361
|
|
20230706,103300,14487806390,5960,5960,5980,5960,9646
|
|
20230706,103200,14430300650,5960,6000,6010,5960,20999
|
|
20230706,103100,14304640790,6000,6010,6010,5990,10793
|
|
20230706,103000,14239850550,6000,5990,6000,5990,8180
|
|
20230706,102900,14190773810,5990,6000,6010,5990,11152
|
|
20230706,102800,14123922400,6010,6010,6020,6000,9394
|
|
20230706,102700,14067434020,6010,6000,6030,5990,23086
|
|
20230706,102600,13928693670,6000,5960,6000,5960,14585
|
|
20230706,102500,13841368880,5960,5970,5980,5960,4483
|
|
20230706,102400,13814600040,5970,5960,5970,5950,6391
|
|
20230706,102300,13776521200,5960,5960,5960,5950,3740
|
|
20230706,102200,13754250280,5960,5950,5960,5950,5789
|
|
20230706,102100,13719765720,5950,5960,5970,5950,6900
|
|
20230706,102000,13678642210,5960,5970,5980,5960,4957
|
|
20230706,101900,13649046290,5980,5970,5990,5960,17075
|
|
20230706,101800,13546972720,5980,5980,5990,5970,5935
|
|
20230706,101700,13511479980,5980,5950,5990,5950,7615
|
|
20230706,101600,13465940370,5970,5950,5970,5950,22418
|
|
20230706,101500,13332466360,5960,5960,5970,5950,8079
|
|
20230706,101400,13284353590,5960,5970,5970,5950,15996
|
|
20230706,101300,13189021200,5970,6010,6030,5960,32008
|
|
20230706,101200,12997322980,6030,6020,6040,5990,46626
|
|
20230706,101100,12716855740,6020,6010,6040,6010,47082
|
|
20230706,101000,12433255550,6010,6040,6040,5980,90704
|
|
20230706,100900,11887980140,6040,5990,6060,5990,148739
|
|
20230706,100800,10990656080,6000,5970,6000,5960,37122
|
|
20230706,100700,10768554040,5960,5970,5970,5950,11861
|
|
20230706,100600,10697830330,5980,5960,5980,5960,11566
|
|
20230706,100500,10628804420,5950,5980,5990,5950,23480
|
|
20230706,100400,10488511400,5970,5960,5990,5950,26000
|
|
20230706,100300,10333211530,5950,5910,5950,5910,6219
|
|
20230706,100200,10296329490,5910,5920,5920,5900,17280
|
|
20230706,100100,10194283880,5920,5940,5940,5900,12018
|
|
20230706,100000,10123174800,5940,5960,5970,5900,44090
|
|
20230706,095900,9861983300,5960,5970,5990,5960,37996
|
|
20230706,095800,9635005910,5960,5990,6000,5960,79800
|
|
20230706,095700,9157511480,5980,5940,5990,5930,69271
|
|
20230706,095600,8744062560,5940,5930,5960,5920,72897
|
|
20230706,095500,8310730510,5930,5900,5940,5890,42080
|
|
20230706,095400,8061490920,5890,5910,5910,5880,17112
|
|
20230706,095300,7960616420,5910,5880,5910,5880,35277
|
|
20230706,095200,7752583300,5890,5890,5890,5870,13673
|
|
20230706,095100,7672109590,5890,5890,5890,5870,19744
|
|
20230706,095000,7555933510,5890,5880,5890,5870,6891
|
|
20230706,094900,7515409390,5880,5860,5890,5850,11756
|
|
20230706,094800,7446415070,5850,5850,5860,5850,3236
|
|
20230706,094700,7427466030,5860,5860,5860,5850,9006
|
|
20230706,094600,7374701440,5850,5840,5860,5830,10444
|
|
20230706,094500,7313667850,5830,5830,5840,5830,3151
|
|
20230706,094400,7295291840,5830,5820,5840,5820,4477
|
|
20230706,094300,7269216390,5820,5830,5840,5820,8549
|
|
20230706,094200,7219420410,5830,5840,5840,5830,4551
|
|
20230706,094100,7192876660,5840,5840,5850,5830,8865
|
|
20230706,094000,7141114600,5840,5830,5840,5830,11415
|
|
20230706,093900,7074503500,5840,5850,5870,5830,14530
|
|
20230706,093800,6989568630,5850,5850,5850,5830,5181
|
|
20230706,093700,6959300050,5850,5860,5870,5830,17719
|
|
20230706,093600,6855725050,5860,5880,5880,5860,12703
|
|
20230706,093500,6781104020,5880,5870,5890,5860,16088
|
|
20230706,093400,6686429670,5870,5880,5890,5860,14482
|
|
20230706,093300,6601405210,5880,5880,5890,5880,9894
|
|
20230706,093200,6543217350,5890,5880,5900,5870,11719
|
|
20230706,093100,6474236110,5880,5870,5890,5870,10041
|
|
20230706,093000,6415220230,5860,5850,5870,5850,9118
|
|
20230706,092900,6361794860,5850,5850,5870,5840,10384
|
|
20230706,092800,6301027080,5850,5880,5880,5850,20979
|
|
20230706,092700,6178106680,5880,5880,5880,5870,7193
|
|
20230706,092600,6135829120,5870,5870,5880,5860,8061
|
|
20230706,092500,6088489670,5870,5840,5900,5840,27219
|
|
20230706,092400,5928373560,5850,5830,5860,5820,22076
|
|
20230706,092300,5799519430,5820,5820,5830,5810,10623
|
|
20230706,092200,5737666960,5820,5810,5830,5810,13388
|
|
20230706,092100,5659823930,5810,5810,5820,5800,21432
|
|
20230706,092000,5535336650,5810,5810,5830,5810,26452
|
|
20230706,091900,5381481000,5810,5830,5840,5810,42804
|
|
20230706,091800,5132424380,5840,5850,5860,5830,27242
|
|
20230706,091700,4973437900,5860,5870,5880,5840,34223
|
|
20230706,091600,4773189950,5870,5890,5890,5870,8967
|
|
20230706,091500,4720473050,5880,5880,5900,5880,12775
|
|
20230706,091400,4645215840,5880,5900,5910,5880,38048
|
|
20230706,091300,4420857430,5900,5860,5900,5840,33029
|
|
20230706,091200,4226693600,5860,5840,5860,5840,36249
|
|
20230706,091100,4014651560,5840,5850,5870,5830,66516
|
|
20230706,091000,3625787310,5850,5860,5870,5850,35317
|
|
20230706,090900,3418928340,5870,5880,5880,5860,27048
|
|
20230706,090800,3260136120,5870,5870,5900,5860,24340
|
|
20230706,090700,3117184630,5870,5890,5890,5870,35872
|
|
20230706,090600,2906355130,5880,5890,5900,5880,11459
|
|
20230706,090500,2838849300,5890,5890,5910,5880,100790
|
|
20230706,090400,2244900360,5890,5900,5920,5890,58506
|
|
20230706,090300,1899983550,5900,5950,5960,5900,36495
|
|
20230706,090200,1683880610,5950,5950,5970,5900,67142
|
|
20230706,090100,1286329140,5950,5990,6000,5940,69241
|
|
20230706,090000,873042010,6000,5950,6020,5950,141180
|