574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,183100,92429610540,6370,6370,6370,6370,82885
|
|
20230713,183000,92429610540,6370,6370,6370,6370,0
|
|
20230713,182900,92429610540,6370,6370,6370,6370,0
|
|
20230713,182800,92429610540,6370,6370,6370,6370,0
|
|
20230713,182700,92429610540,6370,6370,6370,6370,0
|
|
20230713,182600,92429610540,6370,6370,6370,6370,0
|
|
20230713,182500,92429610540,6370,6370,6370,6370,0
|
|
20230713,182400,92429610540,6370,6370,6370,6370,0
|
|
20230713,182300,92429610540,6370,6370,6370,6370,0
|
|
20230713,182200,92429610540,6370,6370,6370,6370,0
|
|
20230713,182100,92429610540,6370,6370,6370,6370,0
|
|
20230713,182000,92429610540,6370,6370,6370,6370,0
|
|
20230713,181900,92429610540,6370,6370,6370,6370,0
|
|
20230713,181800,92429610540,6370,6370,6370,6370,0
|
|
20230713,181700,92429610540,6370,6370,6370,6370,0
|
|
20230713,181600,92429610540,6370,6370,6370,6370,0
|
|
20230713,181500,92429610540,6370,6370,6370,6370,0
|
|
20230713,181400,92429610540,6370,6370,6370,6370,0
|
|
20230713,181300,92429610540,6370,6370,6370,6370,0
|
|
20230713,181200,92429610540,6370,6370,6370,6370,0
|
|
20230713,181100,92429610540,6370,6370,6370,6370,0
|
|
20230713,181000,92429610540,6370,6370,6370,6370,0
|
|
20230713,180900,92429610540,6370,6370,6370,6370,0
|
|
20230713,180800,92429610540,6370,6370,6370,6370,0
|
|
20230713,180700,92429610540,6370,6370,6370,6370,0
|
|
20230713,180600,92429610540,6370,6370,6370,6370,0
|
|
20230713,180500,92429610540,6370,6370,6370,6370,0
|
|
20230713,180400,92429610540,6370,6370,6370,6370,0
|
|
20230713,180300,92429610540,6370,6370,6370,6370,0
|
|
20230713,180200,92429610540,6370,6370,6370,6370,0
|
|
20230713,180100,92429610540,6370,6370,6370,6370,82885
|
|
20230713,180000,92429610540,6370,6370,6370,6370,0
|
|
20230713,175900,92429610540,6370,6370,6370,6370,0
|
|
20230713,175800,92429610540,6370,6370,6370,6370,0
|
|
20230713,175700,92429610540,6370,6370,6370,6370,0
|
|
20230713,175600,92429610540,6370,6370,6370,6370,0
|
|
20230713,175500,92429610540,6370,6370,6370,6370,0
|
|
20230713,175400,92429610540,6370,6370,6370,6370,0
|
|
20230713,175300,92429610540,6370,6370,6370,6370,0
|
|
20230713,175200,92429610540,6370,6370,6370,6370,0
|
|
20230713,175100,92429610540,6370,6370,6370,6370,0
|
|
20230713,175000,92429610540,6370,6370,6370,6370,0
|
|
20230713,174900,92429610540,6370,6370,6370,6370,0
|
|
20230713,174800,92429610540,6370,6370,6370,6370,0
|
|
20230713,174700,92429610540,6370,6370,6370,6370,0
|
|
20230713,174600,92429610540,6370,6370,6370,6370,0
|
|
20230713,174500,92429610540,6370,6370,6370,6370,0
|
|
20230713,174400,92429610540,6370,6370,6370,6370,0
|
|
20230713,174300,92429610540,6370,6370,6370,6370,0
|
|
20230713,174200,92429610540,6370,6370,6370,6370,0
|
|
20230713,174100,92429610540,6370,6370,6370,6370,0
|
|
20230713,174000,92429610540,6370,6370,6370,6370,0
|
|
20230713,173900,92429610540,6370,6370,6370,6370,0
|
|
20230713,173800,92429610540,6370,6370,6370,6370,0
|
|
20230713,173700,92429610540,6370,6370,6370,6370,0
|
|
20230713,173600,92429610540,6370,6370,6370,6370,0
|
|
20230713,173500,92429610540,6370,6370,6370,6370,0
|
|
20230713,173400,92429610540,6370,6370,6370,6370,0
|
|
20230713,173300,92429610540,6370,6370,6370,6370,0
|
|
20230713,173200,92429610540,6370,6370,6370,6370,0
|
|
20230713,173100,92429610540,6370,6370,6370,6370,82885
|
|
20230713,173000,92429610540,6370,6370,6370,6370,0
|
|
20230713,172900,92429610540,6370,6370,6370,6370,0
|
|
20230713,172800,92429610540,6370,6370,6370,6370,0
|
|
20230713,172700,92429610540,6370,6370,6370,6370,0
|
|
20230713,172600,92429610540,6370,6370,6370,6370,0
|
|
20230713,172500,92429610540,6370,6370,6370,6370,0
|
|
20230713,172400,92429610540,6370,6370,6370,6370,0
|
|
20230713,172300,92429610540,6370,6370,6370,6370,0
|
|
20230713,172200,92429610540,6370,6370,6370,6370,0
|
|
20230713,172100,92429610540,6370,6370,6370,6370,0
|
|
20230713,172000,92429610540,6370,6370,6370,6370,0
|
|
20230713,171900,92429610540,6370,6370,6370,6370,0
|
|
20230713,171800,92429610540,6370,6370,6370,6370,0
|
|
20230713,171700,92429610540,6370,6370,6370,6370,0
|
|
20230713,171600,92429610540,6370,6370,6370,6370,0
|
|
20230713,171500,92429610540,6370,6370,6370,6370,0
|
|
20230713,171400,92429610540,6370,6370,6370,6370,0
|
|
20230713,171300,92429610540,6370,6370,6370,6370,0
|
|
20230713,171200,92429610540,6370,6370,6370,6370,0
|
|
20230713,171100,92429610540,6370,6370,6370,6370,0
|
|
20230713,171000,92429610540,6370,6370,6370,6370,0
|
|
20230713,170900,92429610540,6370,6370,6370,6370,0
|
|
20230713,170800,92429610540,6370,6370,6370,6370,0
|
|
20230713,170700,92429610540,6370,6370,6370,6370,0
|
|
20230713,170600,92429610540,6370,6370,6370,6370,0
|
|
20230713,170500,92429610540,6370,6370,6370,6370,0
|
|
20230713,170400,92429610540,6370,6370,6370,6370,0
|
|
20230713,170300,92429610540,6370,6370,6370,6370,0
|
|
20230713,170200,92429610540,6370,6370,6370,6370,0
|
|
20230713,170100,92429610540,6370,6370,6370,6370,82885
|
|
20230713,170000,92429610540,6370,6370,6370,6370,0
|
|
20230713,165900,92429610540,6370,6370,6370,6370,0
|
|
20230713,165800,92429610540,6370,6370,6370,6370,0
|
|
20230713,165700,92429610540,6370,6370,6370,6370,0
|
|
20230713,165600,92429610540,6370,6370,6370,6370,0
|
|
20230713,165500,92429610540,6370,6370,6370,6370,0
|
|
20230713,165400,92429610540,6370,6370,6370,6370,0
|
|
20230713,165300,92429610540,6370,6370,6370,6370,0
|
|
20230713,165200,92429610540,6370,6370,6370,6370,0
|
|
20230713,165100,92429610540,6370,6370,6370,6370,0
|
|
20230713,165000,92429610540,6370,6370,6370,6370,0
|
|
20230713,164900,92429610540,6370,6370,6370,6370,0
|
|
20230713,164800,92429610540,6370,6370,6370,6370,0
|
|
20230713,164700,92429610540,6370,6370,6370,6370,0
|
|
20230713,164600,92429610540,6370,6370,6370,6370,0
|
|
20230713,164500,92429610540,6370,6370,6370,6370,0
|
|
20230713,164400,92429610540,6370,6370,6370,6370,0
|
|
20230713,164300,92429610540,6370,6370,6370,6370,0
|
|
20230713,164200,92429610540,6370,6370,6370,6370,0
|
|
20230713,164100,92429610540,6370,6370,6370,6370,0
|
|
20230713,164000,92429610540,6370,6370,6370,6370,0
|
|
20230713,163900,92429610540,6370,6370,6370,6370,0
|
|
20230713,163800,92429610540,6370,6370,6370,6370,0
|
|
20230713,163700,92429610540,6370,6370,6370,6370,0
|
|
20230713,163600,92429610540,6370,6370,6370,6370,0
|
|
20230713,163500,92429610540,6370,6370,6370,6370,0
|
|
20230713,163400,92429610540,6370,6370,6370,6370,0
|
|
20230713,163300,92429610540,6370,6370,6370,6370,0
|
|
20230713,163200,92429610540,6370,6370,6370,6370,0
|
|
20230713,163100,92429610540,6370,6370,6370,6370,82885
|
|
20230713,163000,92429610540,6370,6370,6370,6370,0
|
|
20230713,162900,92429610540,6370,6370,6370,6370,0
|
|
20230713,162800,92429610540,6370,6370,6370,6370,0
|
|
20230713,162700,92429610540,6370,6370,6370,6370,0
|
|
20230713,162600,92429610540,6370,6370,6370,6370,0
|
|
20230713,162500,92429610540,6370,6370,6370,6370,0
|
|
20230713,162400,92429610540,6370,6370,6370,6370,0
|
|
20230713,162300,92429610540,6370,6370,6370,6370,0
|
|
20230713,162200,92429610540,6370,6370,6370,6370,0
|
|
20230713,162100,92429610540,6370,6370,6370,6370,0
|
|
20230713,162000,92429610540,6370,6370,6370,6370,0
|
|
20230713,161900,92429610540,6370,6370,6370,6370,0
|
|
20230713,161800,92429610540,6370,6370,6370,6370,0
|
|
20230713,161700,92429610540,6370,6370,6370,6370,0
|
|
20230713,161600,92429610540,6370,6370,6370,6370,0
|
|
20230713,161500,92429610540,6370,6370,6370,6370,0
|
|
20230713,161400,92429610540,6370,6370,6370,6370,0
|
|
20230713,161300,92429610540,6370,6370,6370,6370,0
|
|
20230713,161200,92429610540,6370,6370,6370,6370,0
|
|
20230713,161100,92429610540,6370,6370,6370,6370,0
|
|
20230713,161000,92429610540,6370,6370,6370,6370,0
|
|
20230713,160900,92429610540,6370,6370,6370,6370,0
|
|
20230713,160800,92429610540,6370,6370,6370,6370,0
|
|
20230713,160700,92429610540,6370,6370,6370,6370,0
|
|
20230713,160600,92429610540,6370,6370,6370,6370,0
|
|
20230713,160500,92429610540,6370,6370,6370,6370,0
|
|
20230713,160400,92429610540,6370,6370,6370,6370,0
|
|
20230713,160300,92429610540,6370,6370,6370,6370,0
|
|
20230713,160200,92429610540,6370,6370,6370,6370,0
|
|
20230713,160100,92429610540,6370,6370,6370,6370,82885
|
|
20230713,160000,92429610540,6370,6370,6370,6370,0
|
|
20230713,155900,92429610540,6370,6370,6370,6370,0
|
|
20230713,155800,92429610540,6370,6370,6370,6370,0
|
|
20230713,155700,92429610540,6370,6370,6370,6370,0
|
|
20230713,155600,92429610540,6370,6370,6370,6370,0
|
|
20230713,155500,92429610540,6370,6370,6370,6370,0
|
|
20230713,155400,92429610540,6370,6370,6370,6370,0
|
|
20230713,155300,92429610540,6370,6370,6370,6370,0
|
|
20230713,155200,92429610540,6370,6370,6370,6370,0
|
|
20230713,155100,92429610540,6370,6370,6370,6370,0
|
|
20230713,155000,92429610540,6370,6370,6370,6370,0
|
|
20230713,154900,92429610540,6370,6370,6370,6370,0
|
|
20230713,154800,92429610540,6370,6370,6370,6370,0
|
|
20230713,154700,92429610540,6370,6370,6370,6370,0
|
|
20230713,154600,92429610540,6370,6370,6370,6370,0
|
|
20230713,154500,92429610540,6370,6370,6370,6370,0
|
|
20230713,154400,92429610540,6370,6370,6370,6370,0
|
|
20230713,154300,92429610540,6370,6370,6370,6370,0
|
|
20230713,154200,92429610540,6370,6370,6370,6370,0
|
|
20230713,154100,92429610540,6370,6370,6370,6370,0
|
|
20230713,154000,92429610540,6370,6370,6370,6370,0
|
|
20230713,153900,92429610540,6370,6370,6370,6370,0
|
|
20230713,153800,92429610540,6370,6370,6370,6370,0
|
|
20230713,153700,92429610540,6370,6370,6370,6370,0
|
|
20230713,153600,92429610540,6370,6370,6370,6370,0
|
|
20230713,153500,92429610540,6370,6370,6370,6370,0
|
|
20230713,153400,92429610540,6370,6370,6370,6370,0
|
|
20230713,153300,92429610540,6370,6370,6370,6370,0
|
|
20230713,153200,92429610540,6370,6370,6370,6370,0
|
|
20230713,153100,92429610540,6370,6370,6370,6370,82885
|
|
20230713,153000,92429610540,6370,6370,6370,6370,82885
|
|
20230713,152900,91901633090,6370,6370,6370,6370,0
|
|
20230713,152800,91901633090,6370,6370,6370,6370,0
|
|
20230713,152700,91901633090,6370,6370,6370,6370,0
|
|
20230713,152600,91901633090,6370,6370,6370,6370,0
|
|
20230713,152500,91901633090,6370,6370,6370,6370,0
|
|
20230713,152400,91901633090,6370,6370,6370,6370,0
|
|
20230713,152300,91901633090,6370,6370,6370,6370,0
|
|
20230713,152200,91901633090,6370,6370,6370,6370,0
|
|
20230713,152100,91901633090,6370,6370,6370,6370,0
|
|
20230713,152000,91901633090,6370,6370,6370,6370,0
|
|
20230713,151900,91901633090,6370,6390,6400,6360,15976
|
|
20230713,151800,91799743180,6380,6380,6400,6370,15094
|
|
20230713,151700,91703321970,6390,6370,6390,6370,20627
|
|
20230713,151600,91571745240,6370,6350,6370,6350,9180
|
|
20230713,151500,91513388670,6360,6350,6360,6350,6010
|
|
20230713,151400,91475175360,6350,6350,6360,6350,2933
|
|
20230713,151300,91456534700,6350,6350,6360,6330,16860
|
|
20230713,151200,91349644010,6350,6360,6360,6340,7073
|
|
20230713,151100,91304702440,6360,6370,6370,6360,4364
|
|
20230713,151000,91276928550,6370,6370,6370,6360,684
|
|
20230713,150900,91272577210,6370,6370,6380,6360,8387
|
|
20230713,150800,91219131840,6370,6380,6380,6370,6535
|
|
20230713,150700,91177485220,6380,6360,6380,6360,5777
|
|
20230713,150600,91140652890,6360,6370,6380,6350,6136
|
|
20230713,150500,91101605290,6370,6380,6390,6370,3805
|
|
20230713,150400,91077321480,6380,6390,6400,6380,3442
|
|
20230713,150300,91055347780,6390,6400,6400,6390,1757
|
|
20230713,150200,91044117900,6400,6390,6400,6390,2001
|
|
20230713,150100,91031312120,6390,6400,6410,6390,10102
|
|
20230713,150000,90966700760,6390,6410,6410,6390,16138
|
|
20230713,145900,90863486560,6400,6400,6400,6390,2760
|
|
20230713,145800,90845823710,6400,6390,6400,6390,3448
|
|
20230713,145700,90823764130,6400,6410,6410,6390,10893
|
|
20230713,145600,90754003870,6410,6400,6420,6400,13435
|
|
20230713,145500,90667930320,6400,6400,6410,6400,2734
|
|
20230713,145400,90650417160,6400,6360,6420,6360,43242
|
|
20230713,145300,90374191070,6370,6360,6370,6360,1639
|
|
20230713,145200,90363766980,6360,6370,6370,6360,6607
|
|
20230713,145100,90321738020,6370,6360,6370,6360,1583
|
|
20230713,145000,90311657320,6360,6360,6360,6350,5276
|
|
20230713,144900,90278130200,6360,6360,6370,6360,3787
|
|
20230713,144800,90254040560,6370,6350,6370,6350,5231
|
|
20230713,144700,90220780190,6360,6370,6380,6360,8305
|
|
20230713,144600,90167847870,6370,6370,6380,6370,3457
|
|
20230713,144500,90145825440,6370,6370,6380,6360,2217
|
|
20230713,144400,90131708810,6370,6350,6380,6350,6515
|
|
20230713,144300,90090225780,6350,6370,6370,6350,2420
|
|
20230713,144200,90074838620,6370,6350,6370,6350,1161
|
|
20230713,144100,90067457260,6360,6350,6370,6340,5856
|
|
20230713,144000,90030281710,6350,6360,6370,6350,7839
|
|
20230713,143900,89980466630,6360,6370,6370,6360,3474
|
|
20230713,143800,89958352960,6370,6370,6380,6360,4326
|
|
20230713,143700,89930810540,6360,6350,6370,6350,3438
|
|
20230713,143600,89908956280,6350,6370,6370,6350,3081
|
|
20230713,143500,89889381990,6360,6360,6380,6350,8324
|
|
20230713,143400,89836451040,6350,6360,6360,6330,6000
|
|
20230713,143300,89798396000,6350,6370,6370,6350,6914
|
|
20230713,143200,89754379690,6370,6330,6370,6330,14634
|
|
20230713,143100,89661475760,6330,6350,6350,6330,1191
|
|
20230713,143000,89653936480,6320,6340,6350,6320,9124
|
|
20230713,142900,89596134250,6340,6340,6360,6340,7683
|
|
20230713,142800,89547365290,6340,6340,6350,6340,5825
|
|
20230713,142700,89510402480,6340,6300,6350,6280,10400
|
|
20230713,142600,89444629180,6300,6310,6320,6270,31658
|
|
20230713,142500,89245651290,6310,6330,6330,6310,4666
|
|
20230713,142400,89216180330,6320,6310,6340,6310,12242
|
|
20230713,142300,89138863500,6320,6300,6320,6290,7171
|
|
20230713,142200,89093661260,6310,6300,6310,6300,8280
|
|
20230713,142100,89041496420,6310,6320,6320,6300,6061
|
|
20230713,142000,89003250710,6320,6330,6330,6320,3062
|
|
20230713,141900,88983875640,6330,6320,6330,6300,12273
|
|
20230713,141800,88906407640,6310,6310,6320,6300,4326
|
|
20230713,141700,88879122590,6310,6310,6320,6300,8495
|
|
20230713,141600,88825527250,6310,6320,6320,6300,11852
|
|
20230713,141500,88750724150,6320,6320,6330,6310,7280
|
|
20230713,141400,88704713910,6310,6270,6310,6270,7976
|
|
20230713,141300,88654509950,6270,6270,6280,6270,21418
|
|
20230713,141200,88520190580,6280,6320,6330,6270,39676
|
|
20230713,141100,88270701370,6320,6300,6320,6290,14925
|
|
20230713,141000,88176591960,6300,6300,6300,6290,7793
|
|
20230713,140900,88127551670,6290,6310,6310,6290,14855
|
|
20230713,140800,88033957770,6310,6320,6320,6300,9679
|
|
20230713,140700,87972952460,6320,6300,6330,6300,20707
|
|
20230713,140600,87842210110,6300,6300,6310,6290,33536
|
|
20230713,140500,87630939470,6300,6320,6330,6300,46295
|
|
20230713,140400,87338752840,6320,6340,6340,6320,20908
|
|
20230713,140300,87206527390,6340,6340,6350,6330,21217
|
|
20230713,140200,87072120490,6340,6340,6350,6330,20036
|
|
20230713,140100,86945077230,6330,6370,6370,6320,35010
|
|
20230713,140000,86723053210,6370,6380,6380,6370,2470
|
|
20230713,135900,86707311620,6380,6390,6400,6380,10739
|
|
20230713,135800,86638730220,6390,6410,6410,6390,2062
|
|
20230713,135700,86625551820,6410,6420,6420,6380,18839
|
|
20230713,135600,86505049120,6430,6430,6440,6420,8255
|
|
20230713,135500,86451965500,6440,6450,6460,6430,9309
|
|
20230713,135400,86391969280,6440,6420,6460,6410,16885
|
|
20230713,135300,86283277570,6420,6410,6420,6400,13825
|
|
20230713,135200,86194686090,6400,6390,6420,6390,9535
|
|
20230713,135100,86133641520,6400,6380,6400,6370,9633
|
|
20230713,135000,86072113100,6380,6370,6380,6370,6263
|
|
20230713,134900,86032216910,6380,6370,6390,6370,3868
|
|
20230713,134800,86007530210,6380,6350,6380,6350,4081
|
|
20230713,134700,85981510180,6350,6360,6370,6340,13311
|
|
20230713,134600,85897022130,6360,6360,6380,6350,8956
|
|
20230713,134500,85840071220,6360,6350,6360,6340,20113
|
|
20230713,134400,85712437990,6340,6350,6360,6340,9164
|
|
20230713,134300,85654265250,6350,6370,6370,6350,13339
|
|
20230713,134200,85569546960,6360,6380,6390,6360,7233
|
|
20230713,134100,85523474960,6380,6380,6390,6370,2296
|
|
20230713,134000,85508829730,6380,6380,6380,6360,9174
|
|
20230713,133900,85450365930,6380,6360,6390,6360,10895
|
|
20230713,133800,85380860570,6360,6350,6370,6340,9238
|
|
20230713,133700,85322119250,6350,6370,6380,6340,27751
|
|
20230713,133600,85145725290,6370,6380,6390,6370,7859
|
|
20230713,133500,85095616990,6380,6370,6390,6360,9641
|
|
20230713,133400,85034140820,6370,6380,6390,6360,12874
|
|
20230713,133300,84952085890,6390,6380,6390,6370,7225
|
|
20230713,133200,84906016600,6380,6380,6390,6350,37159
|
|
20230713,133100,84669627720,6380,6440,6450,6380,67918
|
|
20230713,133000,84234436470,6440,6440,6450,6430,2067
|
|
20230713,132900,84221127180,6450,6430,6450,6420,3707
|
|
20230713,132800,84197262050,6420,6430,6430,6420,3772
|
|
20230713,132700,84173008500,6430,6420,6440,6420,4958
|
|
20230713,132600,84141136090,6430,6440,6440,6420,15092
|
|
20230713,132500,84044167130,6440,6450,6450,6440,950
|
|
20230713,132400,84038044990,6450,6450,6460,6430,8861
|
|
20230713,132300,83980909160,6450,6470,6470,6450,3500
|
|
20230713,132200,83958309810,6460,6460,6470,6460,3455
|
|
20230713,132100,83935990310,6460,6450,6460,6440,3098
|
|
20230713,132000,83916007360,6440,6450,6460,6440,1554
|
|
20230713,131900,83905988740,6450,6450,6450,6440,1828
|
|
20230713,131800,83894209790,6450,6440,6460,6440,1048
|
|
20230713,131700,83887451390,6440,6460,6460,6440,10088
|
|
20230713,131600,83822429020,6460,6480,6480,6450,7673
|
|
20230713,131500,83772843680,6480,6470,6480,6470,1057
|
|
20230713,131400,83765999860,6460,6480,6480,6460,4795
|
|
20230713,131300,83734956640,6490,6490,6500,6480,4027
|
|
20230713,131200,83708830650,6490,6490,6500,6480,2587
|
|
20230713,131100,83692037530,6500,6510,6510,6490,7380
|
|
20230713,131000,83644102330,6510,6500,6510,6490,12574
|
|
20230713,130900,83562393220,6500,6460,6500,6450,14775
|
|
20230713,130800,83466614340,6450,6430,6460,6430,14090
|
|
20230713,130700,83375843950,6440,6430,6440,6430,691
|
|
20230713,130600,83371399700,6440,6440,6440,6430,2693
|
|
20230713,130500,83354070520,6430,6430,6440,6430,2546
|
|
20230713,130400,83337699730,6430,6440,6440,6430,171
|
|
20230713,130300,83336600110,6430,6440,6450,6430,2130
|
|
20230713,130200,83322888890,6430,6450,6450,6430,15294
|
|
20230713,130100,83224498570,6440,6440,6440,6440,1276
|
|
20230713,130000,83216281130,6440,6450,6450,6440,1706
|
|
20230713,125900,83205294440,6440,6440,6440,6440,2866
|
|
20230713,125800,83186837400,6440,6450,6450,6440,978
|
|
20230713,125700,83180538850,6440,6440,6440,6430,6508
|
|
20230713,125600,83138627870,6440,6450,6450,6440,4262
|
|
20230713,125500,83111149300,6450,6450,6460,6450,918
|
|
20230713,125400,83105227550,6450,6450,6460,6450,2605
|
|
20230713,125300,83088424450,6460,6450,6460,6450,2683
|
|
20230713,125200,83071118910,6450,6450,6460,6450,2788
|
|
20230713,125100,83053136250,6450,6460,6460,6450,5195
|
|
20230713,125000,83019626760,6460,6460,6460,6450,1048
|
|
20230713,124900,83012864120,6460,6460,6460,6450,1519
|
|
20230713,124800,83003051520,6450,6460,6460,6450,3947
|
|
20230713,124700,82977566880,6470,6480,6480,6460,3279
|
|
20230713,124600,82956359980,6480,6490,6490,6460,19503
|
|
20230713,124500,82830115740,6490,6490,6500,6480,14660
|
|
20230713,124400,82734977800,6480,6470,6490,6460,9362
|
|
20230713,124300,82674369460,6460,6450,6470,6440,6659
|
|
20230713,124200,82631368090,6440,6440,6450,6430,2549
|
|
20230713,124100,82614956510,6450,6450,6450,6430,4527
|
|
20230713,124000,82585794350,6440,6440,6450,6430,4818
|
|
20230713,123900,82554748110,6440,6440,6450,6430,6011
|
|
20230713,123800,82516038490,6440,6440,6440,6430,1054
|
|
20230713,123700,82509256660,6440,6430,6440,6430,1502
|
|
20230713,123600,82499598350,6440,6440,6440,6430,5242
|
|
20230713,123500,82465887570,6430,6440,6440,6430,3563
|
|
20230713,123400,82442973450,6440,6440,6440,6430,3114
|
|
20230713,123300,82422950210,6440,6430,6440,6430,134
|
|
20230713,123200,82422088410,6430,6440,6440,6430,929
|
|
20230713,123100,82416111020,6440,6420,6440,6420,3278
|
|
20230713,123000,82395040700,6420,6420,6430,6410,7245
|
|
20230713,122900,82348515820,6410,6430,6430,6410,2596
|
|
20230713,122800,82331847830,6420,6420,6430,6420,2219
|
|
20230713,122700,82317601670,6420,6420,6430,6410,3135
|
|
20230713,122600,82297480430,6420,6410,6430,6410,8157
|
|
20230713,122500,82245179290,6420,6430,6430,6410,10968
|
|
20230713,122400,82174763080,6430,6440,6440,6430,7203
|
|
20230713,122300,82128446250,6440,6440,6450,6430,5178
|
|
20230713,122200,82095103800,6440,6450,6450,6440,3683
|
|
20230713,122100,82071356690,6450,6450,6450,6440,609
|
|
20230713,122000,82067434510,6450,6440,6460,6440,5821
|
|
20230713,121900,82029871300,6440,6440,6460,6440,3782
|
|
20230713,121800,82005511860,6450,6450,6460,6450,1983
|
|
20230713,121700,81992720510,6450,6450,6460,6440,7342
|
|
20230713,121600,81945381210,6460,6450,6460,6440,3768
|
|
20230713,121500,81921083450,6450,6450,6450,6440,3638
|
|
20230713,121400,81897619910,6440,6440,6450,6430,573
|
|
20230713,121300,81893932500,6450,6460,6460,6430,3119
|
|
20230713,121200,81873827660,6460,6440,6460,6440,2470
|
|
20230713,121100,81857913660,6440,6440,6440,6430,1579
|
|
20230713,121000,81847751540,6440,6430,6440,6420,4327
|
|
20230713,120900,81819909080,6420,6420,6430,6420,3774
|
|
20230713,120800,81795679800,6420,6430,6430,6420,1498
|
|
20230713,120700,81786053140,6430,6440,6440,6420,8924
|
|
20230713,120600,81728718100,6440,6420,6440,6420,936
|
|
20230713,120500,81722694660,6420,6430,6440,6420,3924
|
|
20230713,120400,81697480250,6430,6420,6430,6420,3840
|
|
20230713,120300,81672823730,6420,6430,6430,6410,6219
|
|
20230713,120200,81632902730,6420,6420,6420,6410,5502
|
|
20230713,120100,81597596020,6420,6420,6430,6410,3017
|
|
20230713,120000,81578235480,6420,6420,6430,6420,2571
|
|
20230713,115900,81561724590,6420,6420,6430,6410,2806
|
|
20230713,115800,81543703760,6420,6430,6430,6400,25238
|
|
20230713,115700,81381801720,6430,6420,6440,6420,4039
|
|
20230713,115600,81355853390,6430,6450,6460,6420,14907
|
|
20230713,115500,81259979340,6450,6470,6470,6450,3218
|
|
20230713,115400,81239183420,6470,6480,6480,6470,2077
|
|
20230713,115300,81225743990,6470,6480,6480,6470,4846
|
|
20230713,115200,81194388690,6480,6490,6500,6470,8893
|
|
20230713,115100,81136670580,6490,6450,6490,6450,14264
|
|
20230713,115000,81044283440,6460,6430,6460,6430,9131
|
|
20230713,114900,80985418510,6440,6440,6440,6430,4776
|
|
20230713,114800,80954681000,6440,6430,6440,6430,5267
|
|
20230713,114700,80920781190,6440,6440,6440,6430,3787
|
|
20230713,114600,80896413290,6430,6450,6450,6430,4712
|
|
20230713,114500,80866092980,6440,6470,6470,6440,6663
|
|
20230713,114400,80823111240,6480,6480,6490,6460,14963
|
|
20230713,114300,80726169280,6490,6440,6490,6440,22465
|
|
20230713,114200,80580927110,6440,6440,6440,6430,6634
|
|
20230713,114100,80538217500,6440,6430,6450,6430,8161
|
|
20230713,114000,80485680980,6430,6430,6440,6420,9975
|
|
20230713,113900,80421548960,6430,6440,6450,6430,5555
|
|
20230713,113800,80385781430,6440,6450,6460,6430,17347
|
|
20230713,113700,80274077380,6450,6460,6460,6450,3585
|
|
20230713,113600,80250945230,6450,6440,6460,6440,4516
|
|
20230713,113500,80221802710,6460,6450,6460,6430,12599
|
|
20230713,113400,80140533980,6440,6430,6450,6420,20531
|
|
20230713,113300,80008595010,6430,6400,6430,6400,52733
|
|
20230713,113200,79670679590,6400,6400,6400,6400,0
|
|
20230713,113100,79670679590,6400,6400,6400,6400,0
|
|
20230713,113000,79670679590,6400,6470,6470,6400,118783
|
|
20230713,112900,78907896700,6470,6480,6490,6470,14573
|
|
20230713,112800,78813575440,6480,6490,6500,6480,6508
|
|
20230713,112700,78771360480,6490,6490,6500,6490,7791
|
|
20230713,112600,78720795840,6490,6510,6520,6490,11022
|
|
20230713,112500,78649190060,6510,6510,6510,6500,2274
|
|
20230713,112400,78634394440,6500,6530,6540,6500,10013
|
|
20230713,112300,78569133200,6540,6530,6540,6520,9532
|
|
20230713,112200,78506858610,6520,6530,6530,6500,5905
|
|
20230713,112100,78468389900,6510,6510,6530,6500,6110
|
|
20230713,112000,78428597030,6500,6500,6510,6480,9738
|
|
20230713,111900,78365311600,6490,6500,6500,6480,6522
|
|
20230713,111800,78322962070,6490,6490,6510,6480,13052
|
|
20230713,111700,78238134170,6480,6500,6510,6470,25557
|
|
20230713,111600,78072316090,6500,6510,6520,6500,9895
|
|
20230713,111500,78007954560,6510,6520,6520,6510,7199
|
|
20230713,111400,77961080690,6510,6480,6520,6480,15217
|
|
20230713,111300,77862240180,6480,6500,6500,6480,45164
|
|
20230713,111200,77569060770,6500,6510,6520,6500,42193
|
|
20230713,111100,77294631790,6510,6530,6530,6510,27772
|
|
20230713,111000,77113568220,6530,6530,6540,6520,7965
|
|
20230713,110900,77061566760,6530,6530,6540,6520,7004
|
|
20230713,110800,77015834760,6530,6530,6540,6530,8018
|
|
20230713,110700,76963468750,6530,6540,6540,6530,12622
|
|
20230713,110600,76881043110,6530,6540,6550,6530,7490
|
|
20230713,110500,76832061670,6540,6560,6560,6540,10451
|
|
20230713,110400,76763664470,6560,6550,6560,6550,774
|
|
20230713,110300,76758594450,6550,6540,6560,6540,6209
|
|
20230713,110200,76717961150,6540,6550,6560,6540,3754
|
|
20230713,110100,76693389840,6550,6550,6560,6550,11698
|
|
20230713,110000,76616765660,6550,6570,6580,6550,7592
|
|
20230713,105900,76566966860,6570,6580,6580,6570,852
|
|
20230713,105800,76561367410,6580,6590,6590,6570,5884
|
|
20230713,105700,76522634690,6580,6570,6590,6560,5850
|
|
20230713,105600,76484129910,6560,6570,6580,6560,9814
|
|
20230713,105500,76419660250,6560,6570,6580,6560,4672
|
|
20230713,105400,76388970020,6580,6540,6580,6530,9060
|
|
20230713,105300,76329683020,6540,6540,6550,6530,23688
|
|
20230713,105200,76174893700,6540,6550,6560,6540,20409
|
|
20230713,105100,76041361150,6550,6570,6570,6550,12119
|
|
20230713,105000,75961938130,6580,6590,6590,6560,18187
|
|
20230713,104900,75842485310,6580,6600,6600,6570,11804
|
|
20230713,104800,75764788370,6590,6590,6600,6590,2020
|
|
20230713,104700,75751473930,6600,6600,6610,6590,11894
|
|
20230713,104600,75673013130,6600,6620,6620,6590,9254
|
|
20230713,104500,75611877630,6610,6610,6620,6600,6666
|
|
20230713,104400,75567766350,6600,6590,6610,6590,5057
|
|
20230713,104300,75534384590,6590,6580,6600,6580,11778
|
|
20230713,104200,75456777740,6600,6610,6610,6580,21903
|
|
20230713,104100,75312413030,6610,6620,6620,6600,15707
|
|
20230713,104000,75208544990,6610,6640,6640,6600,41283
|
|
20230713,103900,74934999800,6630,6600,6640,6600,34373
|
|
20230713,103800,74707297010,6610,6590,6620,6590,24453
|
|
20230713,103700,74545737960,6600,6600,6600,6590,4629
|
|
20230713,103600,74515193610,6590,6570,6600,6570,8138
|
|
20230713,103500,74461619780,6570,6570,6580,6570,2540
|
|
20230713,103400,74444931370,6570,6600,6600,6570,13498
|
|
20230713,103300,74356039370,6600,6590,6600,6580,10535
|
|
20230713,103200,74286551870,6590,6590,6600,6570,10658
|
|
20230713,103100,74216318640,6580,6560,6590,6560,4855
|
|
20230713,103000,74184429600,6570,6550,6570,6550,4197
|
|
20230713,102900,74156914710,6550,6550,6550,6540,3652
|
|
20230713,102800,74132995910,6550,6550,6560,6550,4145
|
|
20230713,102700,74105829950,6550,6560,6570,6550,5177
|
|
20230713,102600,74071896270,6560,6570,6580,6550,9727
|
|
20230713,102500,74008081880,6570,6600,6600,6570,9343
|
|
20230713,102400,73946599100,6600,6610,6610,6580,13009
|
|
20230713,102300,73860817410,6610,6610,6620,6600,46800
|
|
20230713,102200,73551444750,6610,6580,6610,6570,34407
|
|
20230713,102100,73324683960,6570,6570,6580,6560,14430
|
|
20230713,102000,73229760330,6560,6540,6570,6540,6076
|
|
20230713,101900,73189930210,6550,6540,6550,6530,8511
|
|
20230713,101800,73134291510,6540,6540,6550,6530,6922
|
|
20230713,101700,73089034060,6540,6530,6540,6530,15679
|
|
20230713,101600,72986644820,6530,6530,6540,6530,17908
|
|
20230713,101500,72869655920,6530,6530,6550,6530,5563
|
|
20230713,101400,72833306710,6550,6540,6550,6540,12912
|
|
20230713,101300,72748857380,6540,6540,6550,6540,4495
|
|
20230713,101200,72719437340,6550,6540,6560,6540,8780
|
|
20230713,101100,72661954440,6550,6560,6560,6540,13773
|
|
20230713,101000,72571816480,6550,6540,6560,6530,24442
|
|
20230713,100900,72411937230,6550,6570,6580,6530,36566
|
|
20230713,100800,72172452700,6580,6590,6590,6560,16827
|
|
20230713,100700,72061856550,6580,6590,6590,6570,16900
|
|
20230713,100600,71950683340,6580,6560,6590,6560,8235
|
|
20230713,100500,71896501000,6570,6540,6570,6540,20690
|
|
20230713,100400,71761044940,6540,6570,6570,6540,18303
|
|
20230713,100300,71641210580,6560,6600,6600,6560,9716
|
|
20230713,100200,71577250240,6590,6550,6610,6550,14267
|
|
20230713,100100,71483276200,6550,6530,6570,6530,18269
|
|
20230713,100000,71363780050,6530,6560,6570,6530,16606
|
|
20230713,095900,71255073660,6560,6580,6580,6560,15735
|
|
20230713,095800,71151706720,6580,6580,6590,6570,9054
|
|
20230713,095700,71092153330,6580,6590,6600,6570,14446
|
|
20230713,095600,70997093680,6590,6600,6610,6590,24184
|
|
20230713,095500,70837482580,6610,6580,6620,6580,48070
|
|
20230713,095400,70520007720,6590,6570,6600,6560,38525
|
|
20230713,095300,70266447440,6560,6540,6570,6540,12244
|
|
20230713,095200,70186196230,6550,6520,6550,6510,37526
|
|
20230713,095100,69941316610,6530,6530,6540,6520,16724
|
|
20230713,095000,69832117180,6530,6570,6570,6530,47484
|
|
20230713,094900,69521243710,6580,6570,6600,6550,38694
|
|
20230713,094800,69266852720,6560,6540,6580,6530,33496
|
|
20230713,094700,69047325620,6550,6570,6570,6530,29208
|
|
20230713,094600,68856092520,6560,6530,6580,6510,53964
|
|
20230713,094500,68502734030,6530,6520,6530,6510,31677
|
|
20230713,094400,68296236650,6520,6540,6560,6520,39055
|
|
20230713,094300,68040903800,6550,6520,6570,6510,60910
|
|
20230713,094200,67643127460,6530,6530,6540,6510,86593
|
|
20230713,094100,67078202650,6530,6580,6590,6530,128952
|
|
20230713,094000,66232695810,6580,6610,6620,6580,23742
|
|
20230713,093900,66076037760,6610,6600,6620,6590,56844
|
|
20230713,093800,65701095870,6590,6590,6640,6580,56489
|
|
20230713,093700,65327752270,6580,6610,6610,6580,58583
|
|
20230713,093600,64941772640,6600,6670,6670,6570,146445
|
|
20230713,093500,63974778860,6670,6750,6750,6590,251020
|
|
20230713,093400,62304228700,6740,6740,6760,6730,13752
|
|
20230713,093300,62211506270,6740,6720,6750,6710,26166
|
|
20230713,093200,62035616590,6710,6740,6750,6710,39893
|
|
20230713,093100,61767356930,6740,6760,6760,6710,68866
|
|
20230713,093000,61304169110,6760,6840,6850,6720,92267
|
|
20230713,092900,60679240320,6840,6830,6880,6810,141868
|
|
20230713,092800,59707953850,6820,6740,6820,6700,107684
|
|
20230713,092700,58981893270,6750,6790,6800,6740,78842
|
|
20230713,092600,58447974550,6800,6770,6830,6750,76157
|
|
20230713,092500,57930550160,6760,6820,6850,6760,106261
|
|
20230713,092400,57206020170,6820,6800,6880,6780,174018
|
|
20230713,092300,56016768450,6800,6750,6810,6730,111550
|
|
20230713,092200,55260319960,6750,6770,6790,6710,81177
|
|
20230713,092100,54712121410,6770,6710,6790,6700,129363
|
|
20230713,092000,53839683520,6720,6790,6790,6700,213933
|
|
20230713,091900,52399846250,6780,6750,6800,6730,122407
|
|
20230713,091800,51572008170,6750,6850,6850,6740,193239
|
|
20230713,091700,50261807110,6840,6820,6860,6790,152348
|
|
20230713,091600,49223811560,6810,6900,6920,6760,294244
|
|
20230713,091500,47214152730,6910,6900,6970,6890,131656
|
|
20230713,091400,46301995690,6900,6890,6950,6860,150175
|
|
20230713,091300,45264435110,6900,6930,6940,6820,327677
|
|
20230713,091200,43011649240,6930,6980,6990,6910,210785
|
|
20230713,091100,41545979150,6990,6940,7040,6930,318423
|
|
20230713,091000,39318879710,6940,6920,7010,6900,298378
|
|
20230713,090900,37244801670,6930,7040,7050,6920,349654
|
|
20230713,090800,34800933280,7040,7050,7150,6970,616595
|
|
20230713,090700,30449271300,7060,7100,7110,7010,423056
|
|
20230713,090600,27451359970,7070,7070,7070,7070,0
|
|
20230713,090500,27451359970,7070,6970,7070,6940,361229
|
|
20230713,090400,24914204930,6970,6930,7040,6880,833713
|
|
20230713,090300,19099397020,6930,6720,6940,6720,719164
|
|
20230713,090200,14152326370,6720,6740,6830,6660,523079
|
|
20230713,090100,10617844120,6720,6670,6810,6580,731740
|
|
20230713,090000,5712112060,6670,6430,6700,6430,874993
|