650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,194700,58230064930,9670,9670,9670,9670,55394
|
|
20230607,194600,58230064930,9670,9670,9670,9670,0
|
|
20230607,194500,58230064930,9670,9670,9670,9670,0
|
|
20230607,194400,58230064930,9670,9670,9670,9670,0
|
|
20230607,194300,58230064930,9670,9670,9670,9670,0
|
|
20230607,194200,58230064930,9670,9670,9670,9670,0
|
|
20230607,194100,58230064930,9670,9670,9670,9670,0
|
|
20230607,194000,58230064930,9670,9670,9670,9670,0
|
|
20230607,193900,58230064930,9670,9670,9670,9670,0
|
|
20230607,193800,58230064930,9670,9670,9670,9670,0
|
|
20230607,193700,58230064930,9670,9670,9670,9670,0
|
|
20230607,193600,58230064930,9670,9670,9670,9670,0
|
|
20230607,193500,58230064930,9670,9670,9670,9670,0
|
|
20230607,193400,58230064930,9670,9670,9670,9670,0
|
|
20230607,193300,58230064930,9670,9670,9670,9670,0
|
|
20230607,193200,58230064930,9670,9670,9670,9670,0
|
|
20230607,193100,58230064930,9670,9670,9670,9670,0
|
|
20230607,193000,58230064930,9670,9670,9670,9670,0
|
|
20230607,192900,58230064930,9670,9670,9670,9670,0
|
|
20230607,192800,58230064930,9670,9670,9670,9670,0
|
|
20230607,192700,58230064930,9670,9670,9670,9670,0
|
|
20230607,192600,58230064930,9670,9670,9670,9670,0
|
|
20230607,192500,58230064930,9670,9670,9670,9670,0
|
|
20230607,192400,58230064930,9670,9670,9670,9670,0
|
|
20230607,192300,58230064930,9670,9670,9670,9670,0
|
|
20230607,192200,58230064930,9670,9670,9670,9670,0
|
|
20230607,192100,58230064930,9670,9670,9670,9670,0
|
|
20230607,192000,58230064930,9670,9670,9670,9670,0
|
|
20230607,191900,58230064930,9670,9670,9670,9670,0
|
|
20230607,191800,58230064930,9670,9670,9670,9670,0
|
|
20230607,191700,58230064930,9670,9670,9670,9670,55394
|
|
20230607,191600,58230064930,9670,9670,9670,9670,0
|
|
20230607,191500,58230064930,9670,9670,9670,9670,0
|
|
20230607,191400,58230064930,9670,9670,9670,9670,0
|
|
20230607,191300,58230064930,9670,9670,9670,9670,0
|
|
20230607,191200,58230064930,9670,9670,9670,9670,0
|
|
20230607,191100,58230064930,9670,9670,9670,9670,0
|
|
20230607,191000,58230064930,9670,9670,9670,9670,0
|
|
20230607,190900,58230064930,9670,9670,9670,9670,0
|
|
20230607,190800,58230064930,9670,9670,9670,9670,0
|
|
20230607,190700,58230064930,9670,9670,9670,9670,0
|
|
20230607,190600,58230064930,9670,9670,9670,9670,0
|
|
20230607,190500,58230064930,9670,9670,9670,9670,0
|
|
20230607,190400,58230064930,9670,9670,9670,9670,0
|
|
20230607,190300,58230064930,9670,9670,9670,9670,0
|
|
20230607,190200,58230064930,9670,9670,9670,9670,0
|
|
20230607,190100,58230064930,9670,9670,9670,9670,0
|
|
20230607,190000,58230064930,9670,9670,9670,9670,0
|
|
20230607,185900,58230064930,9670,9670,9670,9670,0
|
|
20230607,185800,58230064930,9670,9670,9670,9670,0
|
|
20230607,185700,58230064930,9670,9670,9670,9670,0
|
|
20230607,185600,58230064930,9670,9670,9670,9670,0
|
|
20230607,185500,58230064930,9670,9670,9670,9670,0
|
|
20230607,185400,58230064930,9670,9670,9670,9670,0
|
|
20230607,185300,58230064930,9670,9670,9670,9670,0
|
|
20230607,185200,58230064930,9670,9670,9670,9670,0
|
|
20230607,185100,58230064930,9670,9670,9670,9670,0
|
|
20230607,185000,58230064930,9670,9670,9670,9670,0
|
|
20230607,184900,58230064930,9670,9670,9670,9670,0
|
|
20230607,184800,58230064930,9670,9670,9670,9670,0
|
|
20230607,184700,58230064930,9670,9670,9670,9670,55394
|
|
20230607,184600,58230064930,9670,9670,9670,9670,0
|
|
20230607,184500,58230064930,9670,9670,9670,9670,0
|
|
20230607,184400,58230064930,9670,9670,9670,9670,0
|
|
20230607,184300,58230064930,9670,9670,9670,9670,0
|
|
20230607,184200,58230064930,9670,9670,9670,9670,0
|
|
20230607,184100,58230064930,9670,9670,9670,9670,0
|
|
20230607,184000,58230064930,9670,9670,9670,9670,0
|
|
20230607,183900,58230064930,9670,9670,9670,9670,0
|
|
20230607,183800,58230064930,9670,9670,9670,9670,0
|
|
20230607,183700,58230064930,9670,9670,9670,9670,0
|
|
20230607,183600,58230064930,9670,9670,9670,9670,0
|
|
20230607,183500,58230064930,9670,9670,9670,9670,0
|
|
20230607,183400,58230064930,9670,9670,9670,9670,0
|
|
20230607,183300,58230064930,9670,9670,9670,9670,0
|
|
20230607,183200,58230064930,9670,9670,9670,9670,0
|
|
20230607,183100,58230064930,9670,9670,9670,9670,0
|
|
20230607,183000,58230064930,9670,9670,9670,9670,0
|
|
20230607,182900,58230064930,9670,9670,9670,9670,0
|
|
20230607,182800,58230064930,9670,9670,9670,9670,0
|
|
20230607,182700,58230064930,9670,9670,9670,9670,0
|
|
20230607,182600,58230064930,9670,9670,9670,9670,0
|
|
20230607,182500,58230064930,9670,9670,9670,9670,0
|
|
20230607,182400,58230064930,9670,9670,9670,9670,0
|
|
20230607,182300,58230064930,9670,9670,9670,9670,0
|
|
20230607,182200,58230064930,9670,9670,9670,9670,0
|
|
20230607,182100,58230064930,9670,9670,9670,9670,0
|
|
20230607,182000,58230064930,9670,9670,9670,9670,0
|
|
20230607,181900,58230064930,9670,9670,9670,9670,0
|
|
20230607,181800,58230064930,9670,9670,9670,9670,0
|
|
20230607,181700,58230064930,9670,9670,9670,9670,55394
|
|
20230607,181600,58230064930,9670,9670,9670,9670,0
|
|
20230607,181500,58230064930,9670,9670,9670,9670,0
|
|
20230607,181400,58230064930,9670,9670,9670,9670,0
|
|
20230607,181300,58230064930,9670,9670,9670,9670,0
|
|
20230607,181200,58230064930,9670,9670,9670,9670,0
|
|
20230607,181100,58230064930,9670,9670,9670,9670,0
|
|
20230607,181000,58230064930,9670,9670,9670,9670,0
|
|
20230607,180900,58230064930,9670,9670,9670,9670,0
|
|
20230607,180800,58230064930,9670,9670,9670,9670,0
|
|
20230607,180700,58230064930,9670,9670,9670,9670,0
|
|
20230607,180600,58230064930,9670,9670,9670,9670,0
|
|
20230607,180500,58230064930,9670,9670,9670,9670,0
|
|
20230607,180400,58230064930,9670,9670,9670,9670,0
|
|
20230607,180300,58230064930,9670,9670,9670,9670,0
|
|
20230607,180200,58230064930,9670,9670,9670,9670,0
|
|
20230607,180100,58230064930,9670,9670,9670,9670,0
|
|
20230607,180000,58230064930,9670,9670,9670,9670,0
|
|
20230607,175900,58230064930,9670,9670,9670,9670,0
|
|
20230607,175800,58230064930,9670,9670,9670,9670,0
|
|
20230607,175700,58230064930,9670,9670,9670,9670,0
|
|
20230607,175600,58230064930,9670,9670,9670,9670,0
|
|
20230607,175500,58230064930,9670,9670,9670,9670,0
|
|
20230607,175400,58230064930,9670,9670,9670,9670,0
|
|
20230607,175300,58230064930,9670,9670,9670,9670,0
|
|
20230607,175200,58230064930,9670,9670,9670,9670,0
|
|
20230607,175100,58230064930,9670,9670,9670,9670,0
|
|
20230607,175000,58230064930,9670,9670,9670,9670,0
|
|
20230607,174900,58230064930,9670,9670,9670,9670,0
|
|
20230607,174800,58230064930,9670,9670,9670,9670,0
|
|
20230607,174700,58230064930,9670,9670,9670,9670,55394
|
|
20230607,174600,58230064930,9670,9670,9670,9670,0
|
|
20230607,174500,58230064930,9670,9670,9670,9670,0
|
|
20230607,174400,58230064930,9670,9670,9670,9670,0
|
|
20230607,174300,58230064930,9670,9670,9670,9670,0
|
|
20230607,174200,58230064930,9670,9670,9670,9670,0
|
|
20230607,174100,58230064930,9670,9670,9670,9670,0
|
|
20230607,174000,58230064930,9670,9670,9670,9670,0
|
|
20230607,173900,58230064930,9670,9670,9670,9670,0
|
|
20230607,173800,58230064930,9670,9670,9670,9670,0
|
|
20230607,173700,58230064930,9670,9670,9670,9670,0
|
|
20230607,173600,58230064930,9670,9670,9670,9670,0
|
|
20230607,173500,58230064930,9670,9670,9670,9670,0
|
|
20230607,173400,58230064930,9670,9670,9670,9670,0
|
|
20230607,173300,58230064930,9670,9670,9670,9670,0
|
|
20230607,173200,58230064930,9670,9670,9670,9670,0
|
|
20230607,173100,58230064930,9670,9670,9670,9670,0
|
|
20230607,173000,58230064930,9670,9670,9670,9670,0
|
|
20230607,172900,58230064930,9670,9670,9670,9670,0
|
|
20230607,172800,58230064930,9670,9670,9670,9670,0
|
|
20230607,172700,58230064930,9670,9670,9670,9670,0
|
|
20230607,172600,58230064930,9670,9670,9670,9670,0
|
|
20230607,172500,58230064930,9670,9670,9670,9670,0
|
|
20230607,172400,58230064930,9670,9670,9670,9670,0
|
|
20230607,172300,58230064930,9670,9670,9670,9670,0
|
|
20230607,172200,58230064930,9670,9670,9670,9670,0
|
|
20230607,172100,58230064930,9670,9670,9670,9670,0
|
|
20230607,172000,58230064930,9670,9670,9670,9670,0
|
|
20230607,171900,58230064930,9670,9670,9670,9670,0
|
|
20230607,171800,58230064930,9670,9670,9670,9670,0
|
|
20230607,171700,58230064930,9670,9670,9670,9670,55394
|
|
20230607,171600,58230064930,9670,9670,9670,9670,0
|
|
20230607,171500,58230064930,9670,9670,9670,9670,0
|
|
20230607,171400,58230064930,9670,9670,9670,9670,0
|
|
20230607,171300,58230064930,9670,9670,9670,9670,0
|
|
20230607,171200,58230064930,9670,9670,9670,9670,0
|
|
20230607,171100,58230064930,9670,9670,9670,9670,0
|
|
20230607,171000,58230064930,9670,9670,9670,9670,0
|
|
20230607,170900,58230064930,9670,9670,9670,9670,0
|
|
20230607,170800,58230064930,9670,9670,9670,9670,0
|
|
20230607,170700,58230064930,9670,9670,9670,9670,0
|
|
20230607,170600,58230064930,9670,9670,9670,9670,0
|
|
20230607,170500,58230064930,9670,9670,9670,9670,0
|
|
20230607,170400,58230064930,9670,9670,9670,9670,0
|
|
20230607,170300,58230064930,9670,9670,9670,9670,0
|
|
20230607,170200,58230064930,9670,9670,9670,9670,0
|
|
20230607,170100,58230064930,9670,9670,9670,9670,0
|
|
20230607,170000,58230064930,9670,9670,9670,9670,0
|
|
20230607,165900,58230064930,9670,9670,9670,9670,0
|
|
20230607,165800,58230064930,9670,9670,9670,9670,0
|
|
20230607,165700,58230064930,9670,9670,9670,9670,0
|
|
20230607,165600,58230064930,9670,9670,9670,9670,0
|
|
20230607,165500,58230064930,9670,9670,9670,9670,0
|
|
20230607,165400,58230064930,9670,9670,9670,9670,0
|
|
20230607,165300,58230064930,9670,9670,9670,9670,0
|
|
20230607,165200,58230064930,9670,9670,9670,9670,0
|
|
20230607,165100,58230064930,9670,9670,9670,9670,0
|
|
20230607,165000,58230064930,9670,9670,9670,9670,0
|
|
20230607,164900,58230064930,9670,9670,9670,9670,0
|
|
20230607,164800,58230064930,9670,9670,9670,9670,0
|
|
20230607,164700,58230064930,9670,9670,9670,9670,55394
|
|
20230607,164600,58230064930,9670,9670,9670,9670,0
|
|
20230607,164500,58230064930,9670,9670,9670,9670,0
|
|
20230607,164400,58230064930,9670,9670,9670,9670,0
|
|
20230607,164300,58230064930,9670,9670,9670,9670,0
|
|
20230607,164200,58230064930,9670,9670,9670,9670,0
|
|
20230607,164100,58230064930,9670,9670,9670,9670,0
|
|
20230607,164000,58230064930,9670,9670,9670,9670,0
|
|
20230607,163900,58230064930,9670,9670,9670,9670,0
|
|
20230607,163800,58230064930,9670,9670,9670,9670,0
|
|
20230607,163700,58230064930,9670,9670,9670,9670,0
|
|
20230607,163600,58230064930,9670,9670,9670,9670,0
|
|
20230607,163500,58230064930,9670,9670,9670,9670,0
|
|
20230607,163400,58230064930,9670,9670,9670,9670,0
|
|
20230607,163300,58230064930,9670,9670,9670,9670,0
|
|
20230607,163200,58230064930,9670,9670,9670,9670,0
|
|
20230607,163100,58230064930,9670,9670,9670,9670,0
|
|
20230607,163000,58230064930,9670,9670,9670,9670,0
|
|
20230607,162900,58230064930,9670,9670,9670,9670,0
|
|
20230607,162800,58230064930,9670,9670,9670,9670,0
|
|
20230607,162700,58230064930,9670,9670,9670,9670,0
|
|
20230607,162600,58230064930,9670,9670,9670,9670,0
|
|
20230607,162500,58230064930,9670,9670,9670,9670,0
|
|
20230607,162400,58230064930,9670,9670,9670,9670,0
|
|
20230607,162300,58230064930,9670,9670,9670,9670,0
|
|
20230607,162200,58230064930,9670,9670,9670,9670,0
|
|
20230607,162100,58230064930,9670,9670,9670,9670,0
|
|
20230607,162000,58230064930,9670,9670,9670,9670,0
|
|
20230607,161900,58230064930,9670,9670,9670,9670,0
|
|
20230607,161800,58230064930,9670,9670,9670,9670,0
|
|
20230607,161700,58230064930,9670,9670,9670,9670,55394
|
|
20230607,161600,58230064930,9670,9670,9670,9670,0
|
|
20230607,161500,58230064930,9670,9670,9670,9670,0
|
|
20230607,161400,58230064930,9670,9670,9670,9670,0
|
|
20230607,161300,58230064930,9670,9670,9670,9670,0
|
|
20230607,161200,58230064930,9670,9670,9670,9670,0
|
|
20230607,161100,58230064930,9670,9670,9670,9670,0
|
|
20230607,161000,58230064930,9670,9670,9670,9670,0
|
|
20230607,160900,58230064930,9670,9670,9670,9670,0
|
|
20230607,160800,58230064930,9670,9670,9670,9670,0
|
|
20230607,160700,58230064930,9670,9670,9670,9670,0
|
|
20230607,160600,58230064930,9670,9670,9670,9670,0
|
|
20230607,160500,58230064930,9670,9670,9670,9670,0
|
|
20230607,160400,58230064930,9670,9670,9670,9670,0
|
|
20230607,160300,58230064930,9670,9670,9670,9670,0
|
|
20230607,160200,58230064930,9670,9670,9670,9670,0
|
|
20230607,160100,58230064930,9670,9670,9670,9670,0
|
|
20230607,160000,58230064930,9670,9670,9670,9670,0
|
|
20230607,155900,58230064930,9670,9670,9670,9670,0
|
|
20230607,155800,58230064930,9670,9670,9670,9670,0
|
|
20230607,155700,58230064930,9670,9670,9670,9670,0
|
|
20230607,155600,58230064930,9670,9670,9670,9670,0
|
|
20230607,155500,58230064930,9670,9670,9670,9670,0
|
|
20230607,155400,58230064930,9670,9670,9670,9670,0
|
|
20230607,155300,58230064930,9670,9670,9670,9670,0
|
|
20230607,155200,58230064930,9670,9670,9670,9670,0
|
|
20230607,155100,58230064930,9670,9670,9670,9670,0
|
|
20230607,155000,58230064930,9670,9670,9670,9670,0
|
|
20230607,154900,58230064930,9670,9670,9670,9670,0
|
|
20230607,154800,58230064930,9670,9670,9670,9670,0
|
|
20230607,154700,58230064930,9670,9670,9670,9670,55394
|
|
20230607,154600,58230064930,9670,9670,9670,9670,0
|
|
20230607,154500,58230064930,9670,9670,9670,9670,0
|
|
20230607,154400,58230064930,9670,9670,9670,9670,0
|
|
20230607,154300,58230064930,9670,9670,9670,9670,0
|
|
20230607,154200,58230064930,9670,9670,9670,9670,0
|
|
20230607,154100,58230064930,9670,9670,9670,9670,0
|
|
20230607,154000,58230064930,9670,9670,9670,9670,0
|
|
20230607,153900,58230064930,9670,9670,9670,9670,0
|
|
20230607,153800,58230064930,9670,9670,9670,9670,0
|
|
20230607,153700,58230064930,9670,9670,9670,9670,0
|
|
20230607,153600,58230064930,9670,9670,9670,9670,0
|
|
20230607,153500,58230064930,9670,9670,9670,9670,0
|
|
20230607,153400,58230064930,9670,9670,9670,9670,0
|
|
20230607,153300,58230064930,9670,9670,9670,9670,0
|
|
20230607,153200,58230064930,9670,9670,9670,9670,0
|
|
20230607,153100,58230064930,9670,9670,9670,9670,0
|
|
20230607,153000,58230064930,9670,9670,9670,9670,55394
|
|
20230607,152900,57694404950,9670,9670,9670,9670,0
|
|
20230607,152800,57694404950,9670,9670,9670,9670,0
|
|
20230607,152700,57694404950,9670,9670,9670,9670,0
|
|
20230607,152600,57694404950,9670,9670,9670,9670,0
|
|
20230607,152500,57694404950,9670,9670,9670,9670,0
|
|
20230607,152400,57694404950,9670,9670,9670,9670,0
|
|
20230607,152300,57694404950,9670,9670,9670,9670,0
|
|
20230607,152200,57694404950,9670,9670,9670,9670,0
|
|
20230607,152100,57694404950,9670,9670,9670,9670,0
|
|
20230607,152000,57694404950,9670,9670,9670,9670,0
|
|
20230607,151900,57694404950,9670,9680,9690,9660,20710
|
|
20230607,151800,57494011270,9680,9670,9680,9660,16313
|
|
20230607,151700,57336252110,9670,9660,9680,9660,8183
|
|
20230607,151600,57257142080,9660,9640,9670,9630,11786
|
|
20230607,151500,57143453640,9640,9640,9640,9630,9162
|
|
20230607,151400,57055194770,9640,9650,9650,9630,2472
|
|
20230607,151300,57031373780,9640,9660,9670,9620,15960
|
|
20230607,151200,56877357140,9660,9670,9680,9660,4616
|
|
20230607,151100,56832743990,9680,9670,9680,9660,4019
|
|
20230607,151000,56793902460,9670,9680,9680,9660,4042
|
|
20230607,150900,56754795170,9680,9640,9680,9640,9132
|
|
20230607,150800,56666477830,9640,9630,9640,9610,9016
|
|
20230607,150700,56579596880,9620,9630,9640,9610,13875
|
|
20230607,150600,56446164330,9620,9620,9630,9610,29907
|
|
20230607,150500,56158469740,9630,9640,9640,9620,9670
|
|
20230607,150400,56065349200,9640,9650,9650,9640,3985
|
|
20230607,150300,56026920340,9650,9650,9660,9640,10957
|
|
20230607,150200,55921286120,9650,9650,9660,9640,4692
|
|
20230607,150100,55876005160,9650,9640,9660,9640,6171
|
|
20230607,150000,55816496870,9640,9640,9650,9630,13679
|
|
20230607,145900,55684628060,9640,9650,9660,9640,5618
|
|
20230607,145800,55630435090,9650,9670,9670,9650,11539
|
|
20230607,145700,55518950470,9670,9680,9680,9670,2595
|
|
20230607,145600,55493842900,9680,9660,9680,9660,5519
|
|
20230607,145500,55440489120,9670,9660,9670,9650,2703
|
|
20230607,145400,55414378890,9660,9640,9680,9620,8897
|
|
20230607,145300,55328511740,9640,9650,9650,9620,30545
|
|
20230607,145200,55034264170,9650,9660,9680,9650,38361
|
|
20230607,145100,54663931350,9660,9680,9690,9660,21318
|
|
20230607,145000,54457798460,9680,9680,9690,9680,4099
|
|
20230607,144900,54418111720,9680,9680,9690,9680,10104
|
|
20230607,144800,54320279340,9680,9700,9700,9680,7538
|
|
20230607,144700,54247296160,9700,9700,9700,9690,11124
|
|
20230607,144600,54139491560,9690,9700,9700,9690,2031
|
|
20230607,144500,54119801870,9700,9700,9710,9690,7423
|
|
20230607,144400,54047831190,9690,9720,9720,9690,13360
|
|
20230607,144300,53918156980,9730,9740,9740,9720,2612
|
|
20230607,144200,53892739400,9740,9740,9750,9740,1479
|
|
20230607,144100,53878328870,9740,9740,9750,9730,2550
|
|
20230607,144000,53853490250,9740,9730,9740,9730,3442
|
|
20230607,143900,53819983480,9740,9730,9740,9720,1697
|
|
20230607,143800,53803472520,9730,9740,9740,9730,2421
|
|
20230607,143700,53779898170,9740,9730,9740,9730,7931
|
|
20230607,143600,53702715630,9730,9730,9740,9730,1136
|
|
20230607,143500,53691658720,9730,9740,9740,9730,1856
|
|
20230607,143400,53673597810,9740,9720,9740,9720,1360
|
|
20230607,143300,53660366050,9720,9710,9720,9710,1051
|
|
20230607,143200,53650150850,9720,9710,9720,9710,2743
|
|
20230607,143100,53623499700,9710,9720,9720,9710,1256
|
|
20230607,143000,53611302900,9710,9720,9720,9710,1864
|
|
20230607,142900,53593187010,9710,9700,9720,9700,2662
|
|
20230607,142800,53567350350,9700,9740,9740,9700,9490
|
|
20230607,142700,53475118490,9740,9750,9750,9740,4614
|
|
20230607,142600,53430159710,9750,9740,9750,9730,5863
|
|
20230607,142500,53373044040,9740,9730,9740,9720,2924
|
|
20230607,142400,53344593160,9730,9720,9730,9720,947
|
|
20230607,142300,53335383120,9720,9720,9730,9710,2539
|
|
20230607,142200,53310706140,9720,9700,9720,9700,9131
|
|
20230607,142100,53222117860,9700,9700,9700,9690,4779
|
|
20230607,142000,53175767420,9690,9690,9690,9680,2243
|
|
20230607,141900,53154036340,9690,9700,9700,9680,6766
|
|
20230607,141800,53088431640,9700,9690,9700,9690,6698
|
|
20230607,141700,53023495840,9700,9700,9700,9680,4087
|
|
20230607,141600,52983899770,9690,9690,9700,9680,7474
|
|
20230607,141500,52911512070,9690,9700,9700,9690,6741
|
|
20230607,141400,52846186970,9700,9720,9720,9680,16464
|
|
20230607,141300,52686565800,9710,9730,9730,9700,18226
|
|
20230607,141200,52509694330,9730,9720,9730,9710,1459
|
|
20230607,141100,52495505430,9720,9730,9740,9720,2893
|
|
20230607,141000,52467376920,9730,9740,9740,9720,7260
|
|
20230607,140900,52396747140,9740,9750,9750,9730,7493
|
|
20230607,140800,52323782880,9750,9750,9750,9740,2123
|
|
20230607,140700,52303102490,9750,9740,9750,9740,2327
|
|
20230607,140600,52280414480,9750,9750,9750,9740,1286
|
|
20230607,140500,52267876990,9750,9750,9760,9740,6627
|
|
20230607,140400,52203263810,9750,9760,9760,9750,2212
|
|
20230607,140300,52181678780,9760,9740,9760,9730,1695
|
|
20230607,140200,52165167940,9740,9750,9760,9740,1789
|
|
20230607,140100,52147723430,9760,9770,9770,9750,2220
|
|
20230607,140000,52126069560,9770,9770,9770,9750,2861
|
|
20230607,135900,52098151610,9770,9760,9770,9760,2717
|
|
20230607,135800,52071631780,9760,9770,9770,9760,5279
|
|
20230607,135700,52020096930,9770,9770,9780,9760,5944
|
|
20230607,135600,51962017380,9770,9780,9790,9750,5470
|
|
20230607,135500,51908575950,9770,9800,9800,9740,2780
|
|
20230607,135400,51881396140,9800,9690,9800,9690,13872
|
|
20230607,135300,51746020360,9700,9730,9730,9680,8958
|
|
20230607,135200,51659230090,9700,9740,9740,9700,4949
|
|
20230607,135100,51611099970,9740,9690,9740,9680,6890
|
|
20230607,135000,51544241640,9680,9690,9700,9680,4348
|
|
20230607,134900,51502111530,9700,9680,9700,9680,2519
|
|
20230607,134800,51477721020,9690,9690,9700,9680,2729
|
|
20230607,134700,51451279430,9690,9690,9700,9690,2063
|
|
20230607,134600,51431281800,9690,9690,9690,9680,4392
|
|
20230607,134500,51388757600,9680,9700,9710,9680,4284
|
|
20230607,134400,51347242880,9700,9710,9710,9680,13869
|
|
20230607,134300,51212818800,9700,9730,9730,9700,6269
|
|
20230607,134200,51151956550,9710,9720,9730,9710,6010
|
|
20230607,134100,51093513400,9720,9730,9730,9720,3095
|
|
20230607,134000,51063410250,9730,9740,9740,9730,7217
|
|
20230607,133900,50993175480,9740,9740,9750,9730,1043
|
|
20230607,133800,50983019580,9720,9750,9750,9720,5418
|
|
20230607,133700,50930281710,9750,9740,9750,9730,9646
|
|
20230607,133600,50836372370,9750,9750,9750,9740,4298
|
|
20230607,133500,50794487610,9760,9750,9760,9750,680
|
|
20230607,133400,50787853260,9760,9750,9760,9750,737
|
|
20230607,133300,50780661780,9750,9760,9760,9750,1105
|
|
20230607,133200,50769884930,9760,9730,9760,9730,2233
|
|
20230607,133100,50748125110,9730,9730,9740,9730,2111
|
|
20230607,133000,50727583310,9730,9740,9740,9720,2443
|
|
20230607,132900,50703829680,9730,9730,9730,9710,3759
|
|
20230607,132800,50667300490,9720,9730,9740,9720,4926
|
|
20230607,132700,50619384880,9730,9750,9760,9730,4110
|
|
20230607,132600,50579359510,9750,9760,9770,9750,5327
|
|
20230607,132500,50527401140,9760,9770,9780,9760,5782
|
|
20230607,132400,50470923470,9770,9770,9780,9770,2499
|
|
20230607,132300,50446502290,9770,9780,9780,9750,6748
|
|
20230607,132200,50380554090,9780,9770,9780,9770,2210
|
|
20230607,132100,50358943450,9780,9750,9780,9750,2928
|
|
20230607,132000,50330347480,9750,9760,9780,9750,7382
|
|
20230607,131900,50258284090,9760,9740,9780,9740,12770
|
|
20230607,131800,50133666700,9740,9720,9740,9720,2117
|
|
20230607,131700,50113070370,9730,9740,9750,9690,18946
|
|
20230607,131600,49928922410,9740,9730,9740,9720,5208
|
|
20230607,131500,49878251530,9730,9700,9730,9690,4729
|
|
20230607,131400,49832352710,9700,9690,9700,9680,3775
|
|
20230607,131300,49795787190,9680,9650,9690,9650,11022
|
|
20230607,131200,49689316910,9650,9660,9660,9640,31502
|
|
20230607,131100,49385343070,9660,9660,9670,9660,6572
|
|
20230607,131000,49321856670,9660,9670,9670,9660,3971
|
|
20230607,130900,49283478440,9670,9660,9670,9650,11468
|
|
20230607,130800,49172719210,9670,9680,9680,9660,17180
|
|
20230607,130700,49006684870,9670,9700,9700,9670,11764
|
|
20230607,130600,48892723010,9700,9690,9710,9690,2233
|
|
20230607,130500,48871068500,9690,9680,9700,9680,6442
|
|
20230607,130400,48808646240,9690,9680,9690,9670,4538
|
|
20230607,130300,48764732300,9690,9670,9690,9660,12842
|
|
20230607,130200,48640525660,9670,9690,9690,9660,23203
|
|
20230607,130100,48416096180,9690,9700,9700,9680,16869
|
|
20230607,130000,48252733850,9700,9740,9740,9690,66833
|
|
20230607,125900,47604150750,9740,9730,9750,9720,8585
|
|
20230607,125800,47520655130,9730,9720,9730,9710,5197
|
|
20230607,125700,47470156730,9730,9720,9730,9710,6168
|
|
20230607,125600,47410204230,9720,9710,9730,9700,19013
|
|
20230607,125500,47225577560,9720,9700,9730,9700,17735
|
|
20230607,125400,47053421260,9710,9730,9730,9700,52426
|
|
20230607,125300,46544438150,9730,9750,9760,9720,28276
|
|
20230607,125200,46269184600,9760,9750,9780,9740,13183
|
|
20230607,125100,46140605480,9750,9750,9760,9740,7231
|
|
20230607,125000,46070113590,9760,9770,9770,9750,31919
|
|
20230607,124900,45758801380,9770,9770,9780,9760,6530
|
|
20230607,124800,45695001290,9780,9770,9780,9760,3772
|
|
20230607,124700,45658146650,9770,9770,9780,9760,4368
|
|
20230607,124600,45615489910,9770,9780,9790,9770,9791
|
|
20230607,124500,45519790130,9790,9790,9790,9770,1414
|
|
20230607,124400,45505962670,9790,9800,9800,9780,8855
|
|
20230607,124300,45419320570,9800,9790,9800,9780,2106
|
|
20230607,124200,45398717960,9780,9800,9800,9780,4189
|
|
20230607,124100,45357713600,9800,9800,9800,9790,2088
|
|
20230607,124000,45337265760,9790,9790,9790,9780,3195
|
|
20230607,123900,45305995810,9790,9790,9790,9770,1067
|
|
20230607,123800,45295562810,9770,9780,9790,9770,6412
|
|
20230607,123700,45232901550,9770,9780,9780,9760,2978
|
|
20230607,123600,45203802630,9770,9770,9780,9750,8686
|
|
20230607,123500,45118990600,9770,9760,9780,9760,8586
|
|
20230607,123400,45035155330,9760,9760,9770,9750,17939
|
|
20230607,123300,44860216420,9760,9760,9790,9750,21534
|
|
20230607,123200,44650027420,9760,9810,9810,9760,53056
|
|
20230607,123100,44131153470,9810,9800,9810,9790,3984
|
|
20230607,123000,44092113600,9800,9800,9810,9790,3393
|
|
20230607,122900,44058862290,9800,9800,9800,9790,1627
|
|
20230607,122800,44042920360,9800,9810,9820,9800,7891
|
|
20230607,122700,43965549090,9810,9810,9820,9800,4667
|
|
20230607,122600,43919767980,9810,9810,9820,9800,2755
|
|
20230607,122500,43892750400,9810,9810,9820,9800,1372
|
|
20230607,122400,43879291730,9820,9800,9820,9800,4899
|
|
20230607,122300,43831280030,9800,9800,9810,9780,11784
|
|
20230607,122200,43715873160,9820,9820,9820,9800,18084
|
|
20230607,122100,43538613800,9830,9820,9840,9810,4107
|
|
20230607,122000,43498294490,9820,9810,9820,9810,5043
|
|
20230607,121900,43448809520,9810,9830,9840,9800,10927
|
|
20230607,121800,43341547830,9830,9850,9860,9830,8452
|
|
20230607,121700,43258394720,9850,9860,9890,9850,8388
|
|
20230607,121600,43175692660,9860,9890,9890,9860,7240
|
|
20230607,121500,43104241950,9890,9880,9890,9880,1766
|
|
20230607,121400,43086789740,9880,9860,9880,9860,1681
|
|
20230607,121300,43070195840,9860,9860,9860,9850,2264
|
|
20230607,121200,43047873800,9860,9860,9870,9850,4790
|
|
20230607,121100,43000644670,9860,9880,9890,9850,3862
|
|
20230607,121000,42962503420,9880,9850,9880,9850,5890
|
|
20230607,120900,42904361600,9850,9860,9860,9840,1673
|
|
20230607,120800,42887878890,9860,9870,9870,9860,3408
|
|
20230607,120700,42854273140,9870,9850,9870,9840,5308
|
|
20230607,120600,42801937970,9860,9850,9860,9850,3126
|
|
20230607,120500,42771135780,9860,9860,9860,9850,2869
|
|
20230607,120400,42742862860,9860,9850,9860,9840,2429
|
|
20230607,120300,42718943340,9860,9850,9860,9840,8288
|
|
20230607,120200,42637308000,9850,9870,9870,9850,8475
|
|
20230607,120100,42553770510,9870,9850,9870,9850,2836
|
|
20230607,120000,42525817790,9850,9830,9850,9830,3797
|
|
20230607,115900,42488437930,9840,9840,9850,9820,9162
|
|
20230607,115800,42398346430,9850,9830,9850,9830,2692
|
|
20230607,115700,42371872200,9830,9830,9850,9820,10425
|
|
20230607,115600,42269299500,9830,9820,9830,9820,2529
|
|
20230607,115500,42244450300,9830,9810,9830,9810,1310
|
|
20230607,115400,42231584050,9820,9810,9820,9810,1035
|
|
20230607,115300,42221430620,9820,9800,9820,9800,2326
|
|
20230607,115200,42198626980,9800,9790,9800,9790,4349
|
|
20230607,115100,42156017960,9800,9790,9800,9790,2218
|
|
20230607,115000,42134287140,9790,9800,9800,9790,2825
|
|
20230607,114900,42106623150,9800,9800,9810,9790,1823
|
|
20230607,114800,42088761600,9800,9810,9810,9790,8057
|
|
20230607,114700,42009849730,9810,9800,9810,9800,3522
|
|
20230607,114600,41975331690,9800,9790,9800,9790,4612
|
|
20230607,114500,41930171060,9790,9800,9800,9790,1864
|
|
20230607,114400,41911915650,9800,9790,9800,9790,2273
|
|
20230607,114300,41889654080,9800,9790,9800,9780,3456
|
|
20230607,114200,41855824110,9780,9810,9810,9780,18433
|
|
20230607,114100,41675328160,9810,9800,9810,9800,5330
|
|
20230607,114000,41623062850,9800,9800,9820,9800,5176
|
|
20230607,113900,41572335220,9800,9810,9820,9800,4862
|
|
20230607,113800,41524642490,9810,9820,9830,9810,5143
|
|
20230607,113700,41474159750,9830,9830,9830,9820,4082
|
|
20230607,113600,41434051160,9830,9830,9840,9830,4570
|
|
20230607,113500,41389118770,9840,9800,9840,9800,10633
|
|
20230607,113400,41284809780,9800,9800,9810,9800,7607
|
|
20230607,113300,41210243680,9810,9800,9810,9800,9243
|
|
20230607,113200,41119653000,9800,9830,9830,9800,26704
|
|
20230607,113100,40857703830,9830,9820,9830,9820,3055
|
|
20230607,113000,40827696850,9820,9830,9840,9820,6863
|
|
20230607,112900,40760259640,9830,9840,9840,9830,4677
|
|
20230607,112800,40714282210,9840,9840,9840,9830,3391
|
|
20230607,112700,40680917840,9840,9850,9860,9840,8679
|
|
20230607,112600,40595457940,9860,9850,9860,9850,2262
|
|
20230607,112500,40573172750,9850,9850,9860,9850,3411
|
|
20230607,112400,40539566500,9860,9860,9870,9860,4060
|
|
20230607,112300,40499529880,9860,9880,9890,9850,10680
|
|
20230607,112200,40394249310,9890,9870,9890,9860,2708
|
|
20230607,112100,40367525790,9880,9860,9880,9850,3409
|
|
20230607,112000,40333885400,9860,9850,9860,9850,927
|
|
20230607,111900,40324750260,9840,9850,9860,9840,4392
|
|
20230607,111800,40281517300,9850,9850,9850,9840,3700
|
|
20230607,111700,40245093950,9850,9850,9850,9840,2876
|
|
20230607,111600,40216766610,9850,9850,9860,9850,6793
|
|
20230607,111500,40149850540,9850,9870,9870,9850,9407
|
|
20230607,111400,40057101770,9870,9880,9890,9870,5583
|
|
20230607,111300,40001973540,9880,9880,9890,9870,6835
|
|
20230607,111200,39934439740,9880,9880,9890,9870,9326
|
|
20230607,111100,39842236940,9880,9860,9880,9860,2174
|
|
20230607,111000,39820768350,9860,9850,9860,9840,2057
|
|
20230607,110900,39800500190,9840,9870,9870,9840,2139
|
|
20230607,110800,39779406500,9870,9870,9890,9830,12301
|
|
20230607,110700,39658047390,9860,9840,9860,9830,7119
|
|
20230607,110600,39587906000,9840,9830,9850,9830,2232
|
|
20230607,110500,39565952020,9840,9830,9840,9830,3015
|
|
20230607,110400,39536299470,9830,9840,9850,9820,6816
|
|
20230607,110300,39469293030,9840,9840,9840,9830,1955
|
|
20230607,110200,39450059380,9830,9840,9840,9830,3327
|
|
20230607,110100,39417339080,9840,9820,9840,9810,2350
|
|
20230607,110000,39394252820,9810,9820,9820,9810,9844
|
|
20230607,105900,39297662390,9820,9800,9820,9800,2166
|
|
20230607,105800,39276415860,9810,9810,9810,9800,824
|
|
20230607,105700,39268338580,9810,9790,9810,9790,7341
|
|
20230607,105600,39196422610,9800,9820,9820,9790,22406
|
|
20230607,105500,38976808950,9820,9820,9830,9810,3026
|
|
20230607,105400,38947083310,9820,9830,9830,9810,5024
|
|
20230607,105300,38897746770,9830,9840,9850,9820,5190
|
|
20230607,105200,38846724640,9840,9830,9840,9830,3241
|
|
20230607,105100,38814843280,9840,9840,9850,9830,7456
|
|
20230607,105000,38741497530,9840,9830,9840,9830,4839
|
|
20230607,104900,38693891240,9840,9850,9870,9840,10047
|
|
20230607,104800,38594944580,9860,9840,9860,9830,9233
|
|
20230607,104700,38503972380,9840,9830,9840,9820,6365
|
|
20230607,104600,38441387110,9830,9800,9830,9800,7210
|
|
20230607,104500,38370596040,9800,9790,9800,9780,10214
|
|
20230607,104400,38270621820,9780,9780,9800,9770,11100
|
|
20230607,104300,38162050100,9780,9790,9790,9750,27004
|
|
20230607,104200,37898237880,9800,9750,9810,9740,45574
|
|
20230607,104100,37453340860,9740,9830,9830,9740,128043
|
|
20230607,104000,36200214860,9840,9830,9840,9820,4262
|
|
20230607,103900,36158322740,9830,9850,9850,9820,6313
|
|
20230607,103800,36096295420,9850,9820,9850,9820,4551
|
|
20230607,103700,36051537250,9820,9830,9840,9820,10070
|
|
20230607,103600,35952628070,9830,9820,9850,9810,8762
|
|
20230607,103500,35866535500,9820,9820,9830,9810,19313
|
|
20230607,103400,35676967780,9820,9840,9850,9820,26443
|
|
20230607,103300,35417046520,9850,9840,9850,9830,8523
|
|
20230607,103200,35333180150,9840,9840,9850,9830,4812
|
|
20230607,103100,35285829800,9850,9860,9870,9830,10558
|
|
20230607,103000,35181839520,9840,9850,9870,9810,38456
|
|
20230607,102900,34803752610,9850,9820,9870,9820,11760
|
|
20230607,102800,34688136160,9830,9930,9940,9810,92042
|
|
20230607,102700,33780576770,9930,9940,9950,9930,4473
|
|
20230607,102600,33736117520,9940,9940,9940,9920,4246
|
|
20230607,102500,33693929440,9950,9930,9950,9930,7975
|
|
20230607,102400,33614694640,9940,9920,9940,9920,2113
|
|
20230607,102300,33593718430,9900,9900,9920,9890,8208
|
|
20230607,102200,33512464430,9880,9900,9900,9880,7011
|
|
20230607,102100,33443114590,9890,9890,9900,9870,17974
|
|
20230607,102000,33265438730,9890,9920,9920,9880,30899
|
|
20230607,101900,32959422200,9920,9930,9930,9920,4587
|
|
20230607,101800,32913887890,9930,9930,9940,9920,7330
|
|
20230607,101700,32841118730,9920,9950,9960,9910,18946
|
|
20230607,101600,32653002760,9950,9940,9980,9940,12326
|
|
20230607,101500,32530334840,9950,9960,9970,9930,39597
|
|
20230607,101400,32136359450,9960,9900,9960,9890,19458
|
|
20230607,101300,31943362730,9900,9880,9900,9870,20415
|
|
20230607,101200,31741598400,9880,9850,9880,9830,12276
|
|
20230607,101100,31620617430,9850,9830,9850,9820,44239
|
|
20230607,101000,31185572840,9840,9840,9860,9830,43089
|
|
20230607,100900,30761529620,9840,9890,9900,9820,89648
|
|
20230607,100800,29878661720,9880,9920,9940,9870,69645
|
|
20230607,100700,29188587560,9920,10030,10040,9920,145712
|
|
20230607,100600,27733212760,10030,10070,10070,10020,29554
|
|
20230607,100500,27436542130,10070,10030,10070,10030,7029
|
|
20230607,100400,27365917520,10060,10090,10090,10030,29267
|
|
20230607,100300,27071393840,10080,10050,10110,10050,10120
|
|
20230607,100200,26969333630,10060,10040,10060,10040,2362
|
|
20230607,100100,26945588950,10050,10030,10050,10030,9129
|
|
20230607,100000,26853965340,10040,10040,10050,10030,7810
|
|
20230607,095900,26775565810,10050,10060,10060,10040,4078
|
|
20230607,095800,26734598450,10050,10080,10080,10050,7067
|
|
20230607,095700,26663412010,10080,10060,10080,10040,4430
|
|
20230607,095600,26618832230,10060,10010,10060,10010,16521
|
|
20230607,095500,26453209740,10010,10040,10050,10010,32559
|
|
20230607,095400,26127103550,10040,10060,10060,10040,9356
|
|
20230607,095300,26033105310,10050,10070,10070,10040,7910
|
|
20230607,095200,25953571140,10050,10080,10080,10040,14785
|
|
20230607,095100,25804937510,10080,10060,10090,10060,9318
|
|
20230607,095000,25711088620,10060,10020,10080,10020,14495
|
|
20230607,094900,25565453740,10020,10030,10050,10010,41482
|
|
20230607,094800,25149737700,10040,10100,10100,10030,65339
|
|
20230607,094700,24492853800,10100,10100,10120,10080,6265
|
|
20230607,094600,24429588340,10100,10140,10140,10070,23163
|
|
20230607,094500,24195847740,10140,10100,10150,10100,7316
|
|
20230607,094400,24121940690,10080,10110,10130,10080,17054
|
|
20230607,094300,23949711580,10110,10120,10160,10090,24722
|
|
20230607,094200,23699815460,10120,10130,10150,10120,10130
|
|
20230607,094100,23597114880,10130,10110,10140,10110,12993
|
|
20230607,094000,23465587130,10110,10140,10140,10110,11255
|
|
20230607,093900,23351602700,10140,10160,10160,10130,6198
|
|
20230607,093800,23288742840,10150,10080,10150,10060,30200
|
|
20230607,093700,22983791750,10080,10120,10130,10070,47068
|
|
20230607,093600,22508692890,10140,10140,10150,10110,7325
|
|
20230607,093500,22434474150,10140,10110,10170,10100,9035
|
|
20230607,093400,22343015670,10100,10110,10120,10100,18807
|
|
20230607,093300,22152939550,10110,10120,10130,10100,55202
|
|
20230607,093200,21594699650,10120,10150,10150,10120,17650
|
|
20230607,093100,21415830460,10150,10190,10190,10140,17776
|
|
20230607,093000,21235256230,10190,10170,10200,10160,9548
|
|
20230607,092900,21138059420,10170,10190,10190,10160,8835
|
|
20230607,092800,21048199200,10190,10150,10210,10150,12487
|
|
20230607,092700,20921102930,10140,10130,10150,10120,41164
|
|
20230607,092600,20504281300,10130,10150,10160,10130,16381
|
|
20230607,092500,20338197170,10150,10160,10170,10140,22054
|
|
20230607,092400,20114322850,10160,10160,10200,10150,14905
|
|
20230607,092300,19962561410,10160,10150,10160,10120,28444
|
|
20230607,092200,19674274540,10160,10210,10210,10140,24492
|
|
20230607,092100,19425096190,10210,10220,10230,10190,15674
|
|
20230607,092000,19265103810,10220,10180,10230,10160,16079
|
|
20230607,091900,19101289340,10170,10130,10190,10120,20192
|
|
20230607,091800,18896238320,10120,10200,10210,10110,95221
|
|
20230607,091700,17929184460,10210,10180,10210,10170,34281
|
|
20230607,091600,17579931870,10180,10290,10300,10150,198912
|
|
20230607,091500,15547930750,10300,10300,10330,10290,23050
|
|
20230607,091400,15310568760,10300,10390,10400,10300,45801
|
|
20230607,091300,14836258600,10390,10330,10440,10310,79500
|
|
20230607,091200,14010505240,10320,10290,10340,10280,18676
|
|
20230607,091100,13818052680,10300,10280,10300,10280,21369
|
|
20230607,091000,13598236100,10290,10320,10320,10280,17296
|
|
20230607,090900,13420189780,10320,10260,10330,10250,27215
|
|
20230607,090800,13140674900,10270,10340,10350,10250,49391
|
|
20230607,090700,12633213180,10350,10330,10380,10310,40133
|
|
20230607,090600,12218152230,10330,10270,10370,10260,26827
|
|
20230607,090500,11941140300,10260,10250,10270,10250,53041
|
|
20230607,090400,11397201810,10260,10330,10370,10250,88458
|
|
20230607,090300,10485351620,10330,10340,10410,10310,150332
|
|
20230607,090200,8927703550,10350,10250,10350,10220,113862
|
|
20230607,090100,7756280480,10250,10310,10350,10220,146317
|
|
20230607,090000,6252259760,10310,10430,10570,10150,601312
|