614 lines
34 KiB
CSV
614 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,191100,73153542280,17740,17740,17740,17740,125081
|
|
20230705,191000,73153542280,17740,17740,17740,17740,0
|
|
20230705,190900,73153542280,17740,17740,17740,17740,0
|
|
20230705,190800,73153542280,17740,17740,17740,17740,0
|
|
20230705,190700,73153542280,17740,17740,17740,17740,0
|
|
20230705,190600,73153542280,17740,17740,17740,17740,0
|
|
20230705,190500,73153542280,17740,17740,17740,17740,0
|
|
20230705,190400,73153542280,17740,17740,17740,17740,0
|
|
20230705,190300,73153542280,17740,17740,17740,17740,0
|
|
20230705,190200,73153542280,17740,17740,17740,17740,0
|
|
20230705,190100,73153542280,17740,17740,17740,17740,0
|
|
20230705,190000,73153542280,17740,17740,17740,17740,0
|
|
20230705,185900,73153542280,17740,17740,17740,17740,0
|
|
20230705,185800,73153542280,17740,17740,17740,17740,0
|
|
20230705,185700,73153542280,17740,17740,17740,17740,0
|
|
20230705,185600,73153542280,17740,17740,17740,17740,0
|
|
20230705,185500,73153542280,17740,17740,17740,17740,0
|
|
20230705,185400,73153542280,17740,17740,17740,17740,0
|
|
20230705,185300,73153542280,17740,17740,17740,17740,0
|
|
20230705,185200,73153542280,17740,17740,17740,17740,0
|
|
20230705,185100,73153542280,17740,17740,17740,17740,0
|
|
20230705,185000,73153542280,17740,17740,17740,17740,0
|
|
20230705,184900,73153542280,17740,17740,17740,17740,0
|
|
20230705,184800,73153542280,17740,17740,17740,17740,0
|
|
20230705,184700,73153542280,17740,17740,17740,17740,0
|
|
20230705,184600,73153542280,17740,17740,17740,17740,0
|
|
20230705,184500,73153542280,17740,17740,17740,17740,0
|
|
20230705,184400,73153542280,17740,17740,17740,17740,0
|
|
20230705,184300,73153542280,17740,17740,17740,17740,0
|
|
20230705,184200,73153542280,17740,17740,17740,17740,0
|
|
20230705,184100,73153542280,17740,17740,17740,17740,125081
|
|
20230705,184000,73153542280,17740,17740,17740,17740,0
|
|
20230705,183900,73153542280,17740,17740,17740,17740,0
|
|
20230705,183800,73153542280,17740,17740,17740,17740,0
|
|
20230705,183700,73153542280,17740,17740,17740,17740,0
|
|
20230705,183600,73153542280,17740,17740,17740,17740,0
|
|
20230705,183500,73153542280,17740,17740,17740,17740,0
|
|
20230705,183400,73153542280,17740,17740,17740,17740,0
|
|
20230705,183300,73153542280,17740,17740,17740,17740,0
|
|
20230705,183200,73153542280,17740,17740,17740,17740,0
|
|
20230705,183100,73153542280,17740,17740,17740,17740,0
|
|
20230705,183000,73153542280,17740,17740,17740,17740,0
|
|
20230705,182900,73153542280,17740,17740,17740,17740,0
|
|
20230705,182800,73153542280,17740,17740,17740,17740,0
|
|
20230705,182700,73153542280,17740,17740,17740,17740,0
|
|
20230705,182600,73153542280,17740,17740,17740,17740,0
|
|
20230705,182500,73153542280,17740,17740,17740,17740,0
|
|
20230705,182400,73153542280,17740,17740,17740,17740,0
|
|
20230705,182300,73153542280,17740,17740,17740,17740,0
|
|
20230705,182200,73153542280,17740,17740,17740,17740,0
|
|
20230705,182100,73153542280,17740,17740,17740,17740,0
|
|
20230705,182000,73153542280,17740,17740,17740,17740,0
|
|
20230705,181900,73153542280,17740,17740,17740,17740,0
|
|
20230705,181800,73153542280,17740,17740,17740,17740,0
|
|
20230705,181700,73153542280,17740,17740,17740,17740,0
|
|
20230705,181600,73153542280,17740,17740,17740,17740,0
|
|
20230705,181500,73153542280,17740,17740,17740,17740,0
|
|
20230705,181400,73153542280,17740,17740,17740,17740,0
|
|
20230705,181300,73153542280,17740,17740,17740,17740,0
|
|
20230705,181200,73153542280,17740,17740,17740,17740,0
|
|
20230705,181100,73153542280,17740,17740,17740,17740,125081
|
|
20230705,181000,73153542280,17740,17740,17740,17740,0
|
|
20230705,180900,73153542280,17740,17740,17740,17740,0
|
|
20230705,180800,73153542280,17740,17740,17740,17740,0
|
|
20230705,180700,73153542280,17740,17740,17740,17740,0
|
|
20230705,180600,73153542280,17740,17740,17740,17740,0
|
|
20230705,180500,73153542280,17740,17740,17740,17740,0
|
|
20230705,180400,73153542280,17740,17740,17740,17740,0
|
|
20230705,180300,73153542280,17740,17740,17740,17740,0
|
|
20230705,180200,73153542280,17740,17740,17740,17740,0
|
|
20230705,180100,73153542280,17740,17740,17740,17740,0
|
|
20230705,180000,73153542280,17740,17740,17740,17740,0
|
|
20230705,175900,73153542280,17740,17740,17740,17740,0
|
|
20230705,175800,73153542280,17740,17740,17740,17740,0
|
|
20230705,175700,73153542280,17740,17740,17740,17740,0
|
|
20230705,175600,73153542280,17740,17740,17740,17740,0
|
|
20230705,175500,73153542280,17740,17740,17740,17740,0
|
|
20230705,175400,73153542280,17740,17740,17740,17740,0
|
|
20230705,175300,73153542280,17740,17740,17740,17740,0
|
|
20230705,175200,73153542280,17740,17740,17740,17740,0
|
|
20230705,175100,73153542280,17740,17740,17740,17740,0
|
|
20230705,175000,73153542280,17740,17740,17740,17740,0
|
|
20230705,174900,73153542280,17740,17740,17740,17740,0
|
|
20230705,174800,73153542280,17740,17740,17740,17740,0
|
|
20230705,174700,73153542280,17740,17740,17740,17740,0
|
|
20230705,174600,73153542280,17740,17740,17740,17740,0
|
|
20230705,174500,73153542280,17740,17740,17740,17740,0
|
|
20230705,174400,73153542280,17740,17740,17740,17740,0
|
|
20230705,174300,73153542280,17740,17740,17740,17740,0
|
|
20230705,174200,73153542280,17740,17740,17740,17740,0
|
|
20230705,174100,73153542280,17740,17740,17740,17740,125081
|
|
20230705,174000,73153542280,17740,17740,17740,17740,0
|
|
20230705,173900,73153542280,17740,17740,17740,17740,0
|
|
20230705,173800,73153542280,17740,17740,17740,17740,0
|
|
20230705,173700,73153542280,17740,17740,17740,17740,0
|
|
20230705,173600,73153542280,17740,17740,17740,17740,0
|
|
20230705,173500,73153542280,17740,17740,17740,17740,0
|
|
20230705,173400,73153542280,17740,17740,17740,17740,0
|
|
20230705,173300,73153542280,17740,17740,17740,17740,0
|
|
20230705,173200,73153542280,17740,17740,17740,17740,0
|
|
20230705,173100,73153542280,17740,17740,17740,17740,0
|
|
20230705,173000,73153542280,17740,17740,17740,17740,0
|
|
20230705,172900,73153542280,17740,17740,17740,17740,0
|
|
20230705,172800,73153542280,17740,17740,17740,17740,0
|
|
20230705,172700,73153542280,17740,17740,17740,17740,0
|
|
20230705,172600,73153542280,17740,17740,17740,17740,0
|
|
20230705,172500,73153542280,17740,17740,17740,17740,0
|
|
20230705,172400,73153542280,17740,17740,17740,17740,0
|
|
20230705,172300,73153542280,17740,17740,17740,17740,0
|
|
20230705,172200,73153542280,17740,17740,17740,17740,0
|
|
20230705,172100,73153542280,17740,17740,17740,17740,0
|
|
20230705,172000,73153542280,17740,17740,17740,17740,0
|
|
20230705,171900,73153542280,17740,17740,17740,17740,0
|
|
20230705,171800,73153542280,17740,17740,17740,17740,0
|
|
20230705,171700,73153542280,17740,17740,17740,17740,0
|
|
20230705,171600,73153542280,17740,17740,17740,17740,0
|
|
20230705,171500,73153542280,17740,17740,17740,17740,0
|
|
20230705,171400,73153542280,17740,17740,17740,17740,0
|
|
20230705,171300,73153542280,17740,17740,17740,17740,0
|
|
20230705,171200,73153542280,17740,17740,17740,17740,0
|
|
20230705,171100,73153542280,17740,17740,17740,17740,125081
|
|
20230705,171000,73153542280,17740,17740,17740,17740,0
|
|
20230705,170900,73153542280,17740,17740,17740,17740,0
|
|
20230705,170800,73153542280,17740,17740,17740,17740,0
|
|
20230705,170700,73153542280,17740,17740,17740,17740,0
|
|
20230705,170600,73153542280,17740,17740,17740,17740,0
|
|
20230705,170500,73153542280,17740,17740,17740,17740,0
|
|
20230705,170400,73153542280,17740,17740,17740,17740,0
|
|
20230705,170300,73153542280,17740,17740,17740,17740,0
|
|
20230705,170200,73153542280,17740,17740,17740,17740,0
|
|
20230705,170100,73153542280,17740,17740,17740,17740,0
|
|
20230705,170000,73153542280,17740,17740,17740,17740,0
|
|
20230705,165900,73153542280,17740,17740,17740,17740,0
|
|
20230705,165800,73153542280,17740,17740,17740,17740,0
|
|
20230705,165700,73153542280,17740,17740,17740,17740,0
|
|
20230705,165600,73153542280,17740,17740,17740,17740,0
|
|
20230705,165500,73153542280,17740,17740,17740,17740,0
|
|
20230705,165400,73153542280,17740,17740,17740,17740,0
|
|
20230705,165300,73153542280,17740,17740,17740,17740,0
|
|
20230705,165200,73153542280,17740,17740,17740,17740,0
|
|
20230705,165100,73153542280,17740,17740,17740,17740,0
|
|
20230705,165000,73153542280,17740,17740,17740,17740,0
|
|
20230705,164900,73153542280,17740,17740,17740,17740,0
|
|
20230705,164800,73153542280,17740,17740,17740,17740,0
|
|
20230705,164700,73153542280,17740,17740,17740,17740,0
|
|
20230705,164600,73153542280,17740,17740,17740,17740,0
|
|
20230705,164500,73153542280,17740,17740,17740,17740,0
|
|
20230705,164400,73153542280,17740,17740,17740,17740,0
|
|
20230705,164300,73153542280,17740,17740,17740,17740,0
|
|
20230705,164200,73153542280,17740,17740,17740,17740,0
|
|
20230705,164100,73153542280,17740,17740,17740,17740,125081
|
|
20230705,164000,73153542280,17740,17740,17740,17740,0
|
|
20230705,163900,73153542280,17740,17740,17740,17740,0
|
|
20230705,163800,73153542280,17740,17740,17740,17740,0
|
|
20230705,163700,73153542280,17740,17740,17740,17740,0
|
|
20230705,163600,73153542280,17740,17740,17740,17740,0
|
|
20230705,163500,73153542280,17740,17740,17740,17740,0
|
|
20230705,163400,73153542280,17740,17740,17740,17740,0
|
|
20230705,163300,73153542280,17740,17740,17740,17740,0
|
|
20230705,163200,73153542280,17740,17740,17740,17740,0
|
|
20230705,163100,73153542280,17740,17740,17740,17740,0
|
|
20230705,163000,73153542280,17740,17740,17740,17740,0
|
|
20230705,162900,73153542280,17740,17740,17740,17740,0
|
|
20230705,162800,73153542280,17740,17740,17740,17740,0
|
|
20230705,162700,73153542280,17740,17740,17740,17740,0
|
|
20230705,162600,73153542280,17740,17740,17740,17740,0
|
|
20230705,162500,73153542280,17740,17740,17740,17740,0
|
|
20230705,162400,73153542280,17740,17740,17740,17740,0
|
|
20230705,162300,73153542280,17740,17740,17740,17740,0
|
|
20230705,162200,73153542280,17740,17740,17740,17740,0
|
|
20230705,162100,73153542280,17740,17740,17740,17740,0
|
|
20230705,162000,73153542280,17740,17740,17740,17740,0
|
|
20230705,161900,73153542280,17740,17740,17740,17740,0
|
|
20230705,161800,73153542280,17740,17740,17740,17740,0
|
|
20230705,161700,73153542280,17740,17740,17740,17740,0
|
|
20230705,161600,73153542280,17740,17740,17740,17740,0
|
|
20230705,161500,73153542280,17740,17740,17740,17740,0
|
|
20230705,161400,73153542280,17740,17740,17740,17740,0
|
|
20230705,161300,73153542280,17740,17740,17740,17740,0
|
|
20230705,161200,73153542280,17740,17740,17740,17740,0
|
|
20230705,161100,73153542280,17740,17740,17740,17740,125081
|
|
20230705,161000,73153542280,17740,17740,17740,17740,0
|
|
20230705,160900,73153542280,17740,17740,17740,17740,0
|
|
20230705,160800,73153542280,17740,17740,17740,17740,0
|
|
20230705,160700,73153542280,17740,17740,17740,17740,0
|
|
20230705,160600,73153542280,17740,17740,17740,17740,0
|
|
20230705,160500,73153542280,17740,17740,17740,17740,0
|
|
20230705,160400,73153542280,17740,17740,17740,17740,0
|
|
20230705,160300,73153542280,17740,17740,17740,17740,0
|
|
20230705,160200,73153542280,17740,17740,17740,17740,0
|
|
20230705,160100,73153542280,17740,17740,17740,17740,0
|
|
20230705,160000,73153542280,17740,17740,17740,17740,0
|
|
20230705,155900,73153542280,17740,17740,17740,17740,0
|
|
20230705,155800,73153542280,17740,17740,17740,17740,0
|
|
20230705,155700,73153542280,17740,17740,17740,17740,0
|
|
20230705,155600,73153542280,17740,17740,17740,17740,0
|
|
20230705,155500,73153542280,17740,17740,17740,17740,0
|
|
20230705,155400,73153542280,17740,17740,17740,17740,0
|
|
20230705,155300,73153542280,17740,17740,17740,17740,0
|
|
20230705,155200,73153542280,17740,17740,17740,17740,0
|
|
20230705,155100,73153542280,17740,17740,17740,17740,0
|
|
20230705,155000,73153542280,17740,17740,17740,17740,0
|
|
20230705,154900,73153542280,17740,17740,17740,17740,0
|
|
20230705,154800,73153542280,17740,17740,17740,17740,0
|
|
20230705,154700,73153542280,17740,17740,17740,17740,0
|
|
20230705,154600,73153542280,17740,17740,17740,17740,0
|
|
20230705,154500,73153542280,17740,17740,17740,17740,0
|
|
20230705,154400,73153542280,17740,17740,17740,17740,0
|
|
20230705,154300,73153542280,17740,17740,17740,17740,0
|
|
20230705,154200,73153542280,17740,17740,17740,17740,0
|
|
20230705,154100,73153542280,17740,17740,17740,17740,125081
|
|
20230705,154000,73153542280,17740,17740,17740,17740,0
|
|
20230705,153900,73153542280,17740,17740,17740,17740,0
|
|
20230705,153800,73153542280,17740,17740,17740,17740,0
|
|
20230705,153700,73153542280,17740,17740,17740,17740,0
|
|
20230705,153600,73153542280,17740,17740,17740,17740,0
|
|
20230705,153500,73153542280,17740,17740,17740,17740,0
|
|
20230705,153400,73153542280,17740,17740,17740,17740,0
|
|
20230705,153300,73153542280,17740,17740,17740,17740,0
|
|
20230705,153200,73153542280,17740,17740,17740,17740,0
|
|
20230705,153100,73153542280,17740,17740,17740,17740,0
|
|
20230705,153000,73153542280,17740,17740,17740,17740,125081
|
|
20230705,152900,70934605340,17790,17790,17790,17790,0
|
|
20230705,152800,70934605340,17790,17790,17790,17790,0
|
|
20230705,152700,70934605340,17790,17790,17790,17790,0
|
|
20230705,152600,70934605340,17790,17790,17790,17790,0
|
|
20230705,152500,70934605340,17790,17790,17790,17790,0
|
|
20230705,152400,70934605340,17790,17790,17790,17790,0
|
|
20230705,152300,70934605340,17790,17790,17790,17790,0
|
|
20230705,152200,70934605340,17790,17790,17790,17790,0
|
|
20230705,152100,70934605340,17790,17790,17790,17790,0
|
|
20230705,152000,70934605340,17790,17790,17790,17790,0
|
|
20230705,151900,70934605340,17790,17770,17790,17770,5696
|
|
20230705,151800,70833322150,17780,17770,17790,17760,10870
|
|
20230705,151700,70640129070,17760,17780,17790,17760,13321
|
|
20230705,151600,70403339940,17790,17790,17790,17780,2939
|
|
20230705,151500,70351068750,17780,17780,17790,17780,4424
|
|
20230705,151400,70272406670,17780,17800,17800,17780,4239
|
|
20230705,151300,70197011870,17800,17780,17800,17770,6302
|
|
20230705,151200,70084915940,17780,17760,17780,17750,11278
|
|
20230705,151100,69884575230,17750,17770,17770,17740,19121
|
|
20230705,151000,69545213730,17770,17760,17770,17740,43814
|
|
20230705,150900,68767493440,17750,17760,17780,17750,4462
|
|
20230705,150800,68688227030,17750,17770,17780,17750,11440
|
|
20230705,150700,68484942130,17780,17780,17780,17770,7901
|
|
20230705,150600,68344535850,17770,17780,17780,17770,2527
|
|
20230705,150500,68299613360,17770,17760,17780,17750,8785
|
|
20230705,150400,68143548750,17750,17760,17760,17750,3161
|
|
20230705,150300,68087432140,17760,17760,17760,17750,5102
|
|
20230705,150200,67996851720,17760,17770,17770,17750,11811
|
|
20230705,150100,67787107180,17760,17770,17770,17760,2252
|
|
20230705,150000,67747101720,17770,17780,17780,17770,4851
|
|
20230705,145900,67660896650,17770,17780,17780,17760,5704
|
|
20230705,145800,67559534770,17780,17750,17780,17750,9308
|
|
20230705,145700,67394193370,17750,17780,17780,17750,18232
|
|
20230705,145600,67070476060,17770,17790,17790,17770,5108
|
|
20230705,145500,66979655740,17780,17790,17790,17780,8949
|
|
20230705,145400,66820531320,17780,17760,17800,17760,6559
|
|
20230705,145300,66703890390,17770,17760,17770,17750,15523
|
|
20230705,145200,66428178120,17760,17760,17770,17760,8048
|
|
20230705,145100,66285216960,17770,17780,17780,17770,7560
|
|
20230705,145000,66150869990,17780,17750,17780,17750,6940
|
|
20230705,144900,66027583950,17750,17750,17760,17750,4058
|
|
20230705,144800,65955551670,17760,17760,17760,17750,4667
|
|
20230705,144700,65872708100,17760,17780,17790,17750,31689
|
|
20230705,144600,65309671050,17790,17790,17790,17780,3915
|
|
20230705,144500,65240051260,17780,17800,17800,17780,8842
|
|
20230705,144400,65082741680,17800,17800,17800,17790,3628
|
|
20230705,144300,65018179170,17800,17800,17800,17790,3884
|
|
20230705,144200,64949054460,17800,17790,17800,17790,4929
|
|
20230705,144100,64861341950,17790,17800,17800,17790,2512
|
|
20230705,144000,64816646260,17790,17790,17800,17790,3162
|
|
20230705,143900,64760379890,17800,17810,17820,17790,8135
|
|
20230705,143800,64615572600,17810,17810,17820,17800,3388
|
|
20230705,143700,64555230570,17810,17800,17820,17800,9394
|
|
20230705,143600,64387954160,17800,17800,17810,17800,2904
|
|
20230705,143500,64336257570,17800,17800,17810,17800,4119
|
|
20230705,143400,64262932480,17800,17800,17810,17800,2790
|
|
20230705,143300,64213260040,17800,17810,17810,17800,2768
|
|
20230705,143200,64163988270,17810,17820,17820,17810,4394
|
|
20230705,143100,64085728670,17810,17810,17820,17810,3023
|
|
20230705,143000,64031876520,17820,17820,17820,17810,2862
|
|
20230705,142900,63980881350,17820,17810,17820,17800,2119
|
|
20230705,142800,63943144810,17820,17800,17820,17800,2921
|
|
20230705,142700,63891136390,17810,17810,17820,17800,3300
|
|
20230705,142600,63832377310,17820,17820,17820,17810,2139
|
|
20230705,142500,63794271530,17810,17810,17820,17810,1126
|
|
20230705,142400,63774213510,17810,17790,17810,17790,6142
|
|
20230705,142300,63664901780,17800,17810,17810,17790,3167
|
|
20230705,142200,63608534650,17810,17810,17820,17800,4108
|
|
20230705,142100,63535384410,17810,17800,17820,17800,2314
|
|
20230705,142000,63494163780,17800,17800,17820,17800,2760
|
|
20230705,141900,63445011920,17810,17800,17820,17800,1804
|
|
20230705,141800,63412885220,17810,17800,17810,17790,3131
|
|
20230705,141700,63357140790,17810,17800,17810,17790,3646
|
|
20230705,141600,63292255510,17800,17810,17810,17800,1641
|
|
20230705,141500,63263037550,17810,17810,17820,17800,3879
|
|
20230705,141400,63193961240,17820,17810,17820,17810,5688
|
|
20230705,141300,63092640040,17810,17820,17820,17810,1512
|
|
20230705,141200,63065706140,17810,17810,17820,17810,2720
|
|
20230705,141100,63017253850,17820,17800,17820,17800,4406
|
|
20230705,141000,62938797890,17800,17810,17810,17800,8013
|
|
20230705,140900,62796157850,17810,17800,17820,17790,5875
|
|
20230705,140800,62691562280,17800,17780,17810,17780,3499
|
|
20230705,140700,62629310030,17790,17790,17800,17780,2102
|
|
20230705,140600,62591919980,17790,17790,17790,17770,2986
|
|
20230705,140500,62538826800,17790,17790,17800,17790,4539
|
|
20230705,140400,62458072680,17790,17790,17800,17780,12306
|
|
20230705,140300,62239217910,17800,17790,17800,17780,3912
|
|
20230705,140200,62169622290,17790,17800,17800,17780,5817
|
|
20230705,140100,62066138220,17800,17800,17810,17790,17838
|
|
20230705,140000,61748657120,17800,17820,17830,17800,52597
|
|
20230705,135900,60811854170,17820,17820,17850,17820,3026
|
|
20230705,135800,60757888600,17830,17840,17850,17820,4442
|
|
20230705,135700,60678661080,17850,17840,17850,17840,1128
|
|
20230705,135600,60658533560,17830,17830,17840,17820,2286
|
|
20230705,135500,60617779630,17820,17820,17830,17820,1281
|
|
20230705,135400,60594947640,17830,17830,17830,17820,2845
|
|
20230705,135300,60544247830,17820,17830,17830,17820,1455
|
|
20230705,135200,60518312510,17830,17810,17830,17810,1395
|
|
20230705,135100,60493451300,17810,17820,17830,17810,3811
|
|
20230705,135000,60425542060,17830,17820,17840,17820,4191
|
|
20230705,134900,60350807230,17830,17830,17830,17820,3441
|
|
20230705,134800,60289482250,17840,17830,17850,17820,3427
|
|
20230705,134700,60228366160,17830,17840,17840,17830,1102
|
|
20230705,134600,60208709370,17850,17840,17850,17840,4700
|
|
20230705,134500,60124861040,17840,17830,17840,17820,9014
|
|
20230705,134400,59964137080,17830,17830,17840,17820,7208
|
|
20230705,134300,59835617060,17830,17840,17840,17830,866
|
|
20230705,134200,59820173200,17830,17840,17840,17830,1591
|
|
20230705,134100,59791798130,17840,17850,17850,17830,4184
|
|
20230705,134000,59717148310,17840,17840,17850,17830,3356
|
|
20230705,133900,59657277240,17840,17840,17850,17830,9754
|
|
20230705,133800,59483243860,17850,17860,17860,17840,1431
|
|
20230705,133700,59457702460,17860,17830,17860,17830,4388
|
|
20230705,133600,59379384430,17840,17840,17850,17820,1028
|
|
20230705,133500,59361046040,17840,17850,17850,17830,15687
|
|
20230705,133400,59081217680,17850,17850,17850,17840,1984
|
|
20230705,133300,59045804980,17850,17850,17860,17850,2715
|
|
20230705,133200,58997340810,17860,17850,17860,17840,9362
|
|
20230705,133100,58830232170,17850,17860,17870,17850,10012
|
|
20230705,133000,58651440080,17870,17870,17870,17860,2343
|
|
20230705,132900,58609587850,17860,17870,17870,17860,4456
|
|
20230705,132800,58529970970,17870,17870,17880,17860,6002
|
|
20230705,132700,58422718930,17860,17860,17870,17860,1907
|
|
20230705,132600,58388653890,17860,17860,17870,17860,2456
|
|
20230705,132500,58344780930,17870,17870,17870,17860,4289
|
|
20230705,132400,58268139730,17870,17860,17880,17860,7240
|
|
20230705,132300,58138769860,17860,17860,17870,17860,2502
|
|
20230705,132200,58094077160,17870,17870,17880,17850,7761
|
|
20230705,132100,57955414080,17870,17890,17900,17870,6537
|
|
20230705,132000,57838520360,17890,17890,17900,17880,2384
|
|
20230705,131900,57795874130,17890,17880,17890,17870,5989
|
|
20230705,131800,57688757100,17880,17860,17880,17860,4671
|
|
20230705,131700,57605308140,17870,17870,17880,17860,8565
|
|
20230705,131600,57452259310,17870,17880,17880,17870,8691
|
|
20230705,131500,57296902030,17890,17880,17890,17880,2075
|
|
20230705,131400,57259793300,17880,17880,17890,17880,1908
|
|
20230705,131300,57225676660,17890,17880,17890,17880,1083
|
|
20230705,131200,57206310820,17880,17890,17890,17880,4271
|
|
20230705,131100,57129939020,17890,17890,17900,17880,2414
|
|
20230705,131000,57086762230,17890,17890,17900,17880,5938
|
|
20230705,130900,56980495490,17890,17900,17900,17890,4238
|
|
20230705,130800,56904675460,17900,17900,17900,17890,8274
|
|
20230705,130700,56756583200,17900,17900,17910,17890,22295
|
|
20230705,130600,56357492710,17910,17910,17910,17900,5885
|
|
20230705,130500,56252103050,17910,17900,17910,17900,4206
|
|
20230705,130400,56176793120,17900,17910,17910,17900,2963
|
|
20230705,130300,56123741290,17900,17900,17910,17900,1823
|
|
20230705,130200,56091096500,17900,17910,17940,17900,7349
|
|
20230705,130100,55959409060,17900,17920,17930,17900,24839
|
|
20230705,130000,55514433240,17930,17930,17940,17920,6659
|
|
20230705,125900,55395053100,17940,17930,17940,17930,4796
|
|
20230705,125800,55309042200,17940,17950,17960,17940,12423
|
|
20230705,125700,55086064270,17950,17940,17950,17940,3962
|
|
20230705,125600,55014950510,17940,17930,17950,17930,4641
|
|
20230705,125500,54931698290,17940,17940,17970,17930,18791
|
|
20230705,125400,54594317870,17940,17950,17950,17930,6658
|
|
20230705,125300,54474865330,17940,17940,17950,17930,6964
|
|
20230705,125200,54349929300,17940,17940,17950,17940,4507
|
|
20230705,125100,54269062860,17940,17940,17940,17930,10672
|
|
20230705,125000,54077653560,17950,17940,17950,17930,6853
|
|
20230705,124900,53954715430,17940,17940,17940,17930,3007
|
|
20230705,124800,53900783890,17940,17930,17960,17930,24006
|
|
20230705,124700,53469940680,17930,17930,17940,17920,5485
|
|
20230705,124600,53371601370,17930,17910,17940,17910,13290
|
|
20230705,124500,53133429220,17920,17910,17920,17910,4506
|
|
20230705,124400,53052709400,17910,17910,17920,17910,6637
|
|
20230705,124300,52933799180,17920,17900,17920,17900,14838
|
|
20230705,124200,52668079050,17910,17890,17910,17890,9141
|
|
20230705,124100,52504448140,17890,17900,17910,17890,6951
|
|
20230705,124000,52380017010,17900,17890,17910,17890,6863
|
|
20230705,123900,52257173520,17900,17900,17910,17890,7463
|
|
20230705,123800,52123603530,17890,17900,17900,17890,2188
|
|
20230705,123700,52084447540,17900,17880,17910,17880,26133
|
|
20230705,123600,51616822650,17880,17880,17880,17860,2348
|
|
20230705,123500,51574867510,17870,17870,17870,17860,4608
|
|
20230705,123400,51492541870,17870,17850,17870,17850,2566
|
|
20230705,123300,51446703630,17860,17860,17870,17840,3879
|
|
20230705,123200,51377430430,17860,17850,17870,17840,7156
|
|
20230705,123100,51249668900,17840,17840,17850,17830,2218
|
|
20230705,123000,51210097450,17850,17830,17850,17830,4200
|
|
20230705,122900,51135166900,17830,17810,17840,17800,12224
|
|
20230705,122800,50917326650,17810,17810,17820,17810,4816
|
|
20230705,122700,50831551390,17820,17830,17830,17810,3892
|
|
20230705,122600,50762194900,17830,17830,17830,17820,2111
|
|
20230705,122500,50724567030,17830,17850,17850,17820,10601
|
|
20230705,122400,50535481730,17840,17860,17860,17840,3286
|
|
20230705,122300,50476829790,17860,17840,17860,17840,11449
|
|
20230705,122200,50272463920,17840,17840,17850,17840,2659
|
|
20230705,122100,50225024900,17850,17840,17850,17840,8091
|
|
20230705,122000,50080674580,17850,17840,17850,17830,1316
|
|
20230705,121900,50057199180,17840,17850,17850,17830,1480
|
|
20230705,121800,50030797530,17840,17830,17850,17820,11770
|
|
20230705,121700,49820838020,17830,17830,17830,17820,1397
|
|
20230705,121600,49795933080,17820,17840,17840,17820,2037
|
|
20230705,121500,49759610190,17840,17840,17850,17830,1556
|
|
20230705,121400,49731854020,17840,17830,17850,17830,2731
|
|
20230705,121300,49683138240,17840,17830,17850,17820,14083
|
|
20230705,121200,49431903200,17830,17820,17830,17810,2817
|
|
20230705,121100,49381702640,17820,17810,17840,17800,19631
|
|
20230705,121000,49031610640,17810,17800,17840,17790,9489
|
|
20230705,120900,48862543140,17800,17810,17810,17800,1823
|
|
20230705,120800,48830090650,17810,17830,17830,17800,2344
|
|
20230705,120700,48788322240,17830,17820,17830,17810,5927
|
|
20230705,120600,48682687290,17820,17820,17820,17810,1710
|
|
20230705,120500,48652230370,17810,17810,17820,17810,3713
|
|
20230705,120400,48586073680,17820,17810,17820,17800,2815
|
|
20230705,120300,48535932560,17810,17810,17820,17800,2415
|
|
20230705,120200,48492930080,17800,17810,17820,17800,1587
|
|
20230705,120100,48464659530,17810,17820,17820,17800,2989
|
|
20230705,120000,48411422820,17820,17820,17820,17810,3107
|
|
20230705,115900,48356062740,17810,17790,17810,17770,14819
|
|
20230705,115800,48092326310,17790,17780,17800,17780,2041
|
|
20230705,115700,48056017220,17780,17790,17800,17780,2263
|
|
20230705,115600,48015756450,17790,17800,17800,17780,2276
|
|
20230705,115500,47975275170,17780,17770,17800,17760,4433
|
|
20230705,115400,47896435580,17780,17750,17780,17750,2902
|
|
20230705,115300,47844891060,17760,17750,17760,17740,3215
|
|
20230705,115200,47787827800,17750,17750,17760,17740,2300
|
|
20230705,115100,47747008270,17750,17750,17760,17740,2068
|
|
20230705,115000,47710304290,17750,17770,17770,17750,9327
|
|
20230705,114900,47544727940,17760,17760,17770,17760,2561
|
|
20230705,114800,47499242120,17760,17770,17780,17760,1765
|
|
20230705,114700,47467882040,17760,17760,17770,17760,689
|
|
20230705,114600,47455643690,17760,17780,17790,17760,9551
|
|
20230705,114500,47285886600,17780,17790,17790,17780,2002
|
|
20230705,114400,47250284150,17790,17800,17800,17790,4034
|
|
20230705,114300,47178514300,17790,17820,17820,17790,9096
|
|
20230705,114200,47016575210,17810,17810,17820,17810,2869
|
|
20230705,114100,46965462450,17810,17820,17830,17810,3475
|
|
20230705,114000,46903539460,17810,17800,17830,17800,26631
|
|
20230705,113900,46429142180,17810,17800,17810,17790,6376
|
|
20230705,113800,46315647150,17800,17800,17810,17790,7542
|
|
20230705,113700,46181402130,17790,17790,17810,17780,19949
|
|
20230705,113600,45826376450,17790,17770,17790,17770,9177
|
|
20230705,113500,45663224170,17780,17780,17780,17770,2877
|
|
20230705,113400,45612074810,17770,17770,17780,17760,2056
|
|
20230705,113300,45575542280,17770,17770,17780,17760,3306
|
|
20230705,113200,45516793490,17770,17780,17780,17770,1864
|
|
20230705,113100,45483661630,17770,17780,17780,17770,3507
|
|
20230705,113000,45421325550,17770,17770,17780,17750,3362
|
|
20230705,112900,45361580950,17770,17770,17780,17770,4139
|
|
20230705,112800,45288006290,17770,17770,17780,17760,3540
|
|
20230705,112700,45225114810,17770,17770,17770,17750,1956
|
|
20230705,112600,45190373750,17770,17770,17770,17740,9328
|
|
20230705,112500,45024767400,17770,17750,17770,17750,9588
|
|
20230705,112400,44854457880,17750,17740,17750,17740,5215
|
|
20230705,112300,44761902190,17740,17740,17750,17740,1263
|
|
20230705,112200,44739491670,17750,17750,17750,17740,3088
|
|
20230705,112100,44684702210,17740,17750,17760,17740,5627
|
|
20230705,112000,44584807540,17750,17750,17760,17740,1606
|
|
20230705,111900,44556299050,17750,17740,17760,17740,2777
|
|
20230705,111800,44507015400,17740,17740,17750,17740,4070
|
|
20230705,111700,44434787130,17740,17740,17750,17730,2951
|
|
20230705,111600,44382435940,17740,17750,17750,17730,4024
|
|
20230705,111500,44311061720,17730,17740,17740,17730,1663
|
|
20230705,111400,44281562070,17740,17710,17740,17710,15634
|
|
20230705,111300,44004463980,17710,17710,17720,17710,7593
|
|
20230705,111200,43869978380,17720,17720,17720,17710,4717
|
|
20230705,111100,43786436260,17710,17730,17730,17710,2869
|
|
20230705,111000,43735599940,17730,17720,17730,17710,3102
|
|
20230705,110900,43680623140,17720,17710,17730,17710,3413
|
|
20230705,110800,43620163740,17720,17720,17730,17710,3424
|
|
20230705,110700,43559482810,17720,17730,17730,17720,6083
|
|
20230705,110600,43451661030,17720,17710,17730,17710,4546
|
|
20230705,110500,43371110660,17710,17710,17730,17700,3110
|
|
20230705,110400,43316009010,17700,17710,17720,17700,6028
|
|
20230705,110300,43209252110,17710,17730,17740,17710,1841
|
|
20230705,110200,43176620820,17740,17720,17750,17710,4696
|
|
20230705,110100,43093324660,17720,17730,17730,17720,3425
|
|
20230705,110000,43032617220,17730,17710,17730,17710,5869
|
|
20230705,105900,42928615890,17710,17700,17720,17700,5930
|
|
20230705,105800,42823554830,17700,17690,17710,17680,2881
|
|
20230705,105700,42772549610,17700,17690,17710,17680,2710
|
|
20230705,105600,42724605870,17690,17690,17700,17680,4182
|
|
20230705,105500,42650645620,17690,17680,17710,17670,9875
|
|
20230705,105400,42475909580,17700,17660,17700,17650,28563
|
|
20230705,105300,41971209010,17670,17670,17670,17660,11594
|
|
20230705,105200,41766434160,17670,17670,17670,17650,5816
|
|
20230705,105100,41663731530,17670,17670,17680,17660,9193
|
|
20230705,105000,41501342910,17680,17700,17700,17680,5509
|
|
20230705,104900,41403910660,17690,17710,17720,17690,2877
|
|
20230705,104800,41352996570,17710,17710,17720,17700,5793
|
|
20230705,104700,41250417360,17700,17710,17720,17700,7091
|
|
20230705,104600,41124853730,17700,17690,17700,17670,8840
|
|
20230705,104500,40968509110,17690,17690,17700,17680,6921
|
|
20230705,104400,40846077210,17690,17700,17700,17680,3468
|
|
20230705,104300,40784725370,17700,17680,17710,17680,11105
|
|
20230705,104200,40588181040,17680,17690,17710,17680,9596
|
|
20230705,104100,40418395750,17690,17710,17710,17690,4234
|
|
20230705,104000,40343483110,17700,17690,17710,17690,3008
|
|
20230705,103900,40290240930,17690,17690,17700,17680,12133
|
|
20230705,103800,40075598670,17700,17700,17700,17690,8817
|
|
20230705,103700,39919557940,17700,17700,17720,17690,4565
|
|
20230705,103600,39838744920,17700,17630,17700,17630,27501
|
|
20230705,103500,39353076860,17630,17630,17630,17620,9292
|
|
20230705,103400,39189324700,17630,17630,17640,17620,22592
|
|
20230705,103300,38791045700,17630,17630,17640,17620,7949
|
|
20230705,103200,38650897050,17630,17630,17640,17620,36112
|
|
20230705,103100,38014272690,17640,17650,17660,17630,11129
|
|
20230705,103000,37817913540,17650,17640,17660,17640,10118
|
|
20230705,102900,37639366440,17640,17630,17660,17620,9252
|
|
20230705,102800,37476072760,17630,17670,17670,17620,15662
|
|
20230705,102700,37199637140,17670,17640,17670,17620,18030
|
|
20230705,102600,36881581800,17630,17650,17660,17630,10234
|
|
20230705,102500,36700983790,17650,17670,17690,17650,8528
|
|
20230705,102400,36550381050,17670,17700,17710,17610,136268
|
|
20230705,102300,34144114260,17710,17720,17720,17700,7453
|
|
20230705,102200,34012115420,17720,17700,17720,17700,3290
|
|
20230705,102100,33953856940,17700,17690,17720,17690,9742
|
|
20230705,102000,33781371520,17690,17700,17710,17680,9035
|
|
20230705,101900,33621539230,17700,17710,17730,17690,16013
|
|
20230705,101800,33338059690,17710,17720,17760,17710,12749
|
|
20230705,101700,33112093720,17720,17690,17730,17690,14370
|
|
20230705,101600,32857716830,17690,17690,17700,17680,14138
|
|
20230705,101500,32607628230,17690,17700,17700,17690,7596
|
|
20230705,101400,32473234430,17690,17690,17700,17680,28007
|
|
20230705,101300,31977748880,17700,17710,17720,17690,108240
|
|
20230705,101200,30061549930,17720,17710,17720,17710,8306
|
|
20230705,101100,29914419890,17720,17730,17730,17710,16669
|
|
20230705,101000,29619033750,17730,17720,17730,17720,15420
|
|
20230705,100900,29345763310,17730,17720,17730,17710,6206
|
|
20230705,100800,29235803060,17710,17730,17740,17710,42878
|
|
20230705,100700,28475712920,17730,17730,17730,17720,5559
|
|
20230705,100600,28377164930,17730,17730,17730,17720,11606
|
|
20230705,100500,28171398910,17730,17730,17740,17720,9926
|
|
20230705,100400,27995409980,17730,17730,17730,17720,5993
|
|
20230705,100300,27889161740,17730,17720,17730,17720,29376
|
|
20230705,100200,27368465430,17720,17760,17760,17720,57274
|
|
20230705,100100,26352228270,17760,17770,17770,17750,19934
|
|
20230705,100000,25998156320,17760,17760,17770,17760,7313
|
|
20230705,095900,25868269670,17770,17770,17770,17760,3004
|
|
20230705,095800,25814903410,17770,17760,17770,17750,3281
|
|
20230705,095700,25756618640,17760,17770,17780,17750,23929
|
|
20230705,095600,25331529840,17760,17770,17780,17760,5445
|
|
20230705,095500,25234790510,17770,17760,17790,17760,6549
|
|
20230705,095400,25118394330,17760,17750,17770,17750,30545
|
|
20230705,095300,24575954840,17750,17760,17780,17750,19832
|
|
20230705,095200,24223890960,17750,17750,17780,17750,16263
|
|
20230705,095100,23935117170,17760,17780,17790,17750,53895
|
|
20230705,095000,22977481390,17790,17790,17790,17780,9996
|
|
20230705,094900,22799692940,17790,17800,17810,17790,10035
|
|
20230705,094800,22621093150,17800,17790,17810,17790,4211
|
|
20230705,094700,22546133950,17800,17800,17810,17790,3053
|
|
20230705,094600,22491801660,17800,17800,17820,17800,3468
|
|
20230705,094500,22430046170,17800,17810,17820,17800,6196
|
|
20230705,094400,22319708470,17820,17780,17820,17780,12063
|
|
20230705,094300,22105084820,17780,17800,17810,17780,14888
|
|
20230705,094200,21840161430,17800,17800,17810,17780,5300
|
|
20230705,094100,21745827300,17800,17790,17810,17780,13062
|
|
20230705,094000,21513441530,17790,17800,17810,17790,9665
|
|
20230705,093900,21341428570,17810,17790,17820,17790,3557
|
|
20230705,093800,21278100100,17800,17780,17820,17780,7309
|
|
20230705,093700,21148029830,17780,17770,17790,17770,15867
|
|
20230705,093600,20865948210,17780,17790,17800,17770,26050
|
|
20230705,093500,20402733360,17800,17820,17820,17790,24177
|
|
20230705,093400,19972329490,17820,17820,17830,17810,10912
|
|
20230705,093300,19777905860,17830,17830,17840,17820,8719
|
|
20230705,093200,19622452140,17820,17850,17850,17810,22293
|
|
20230705,093100,19224970970,17840,17880,17880,17840,13321
|
|
20230705,093000,18987114140,17880,17850,17880,17840,9870
|
|
20230705,092900,18810865660,17850,17830,17850,17820,9904
|
|
20230705,092800,18634265010,17820,17800,17840,17790,53211
|
|
20230705,092700,17687011790,17790,17830,17840,17790,95433
|
|
20230705,092600,15987338360,17830,17830,17840,17820,17703
|
|
20230705,092500,15671683610,17830,17870,17870,17830,49346
|
|
20230705,092400,14791086840,17870,17860,17880,17850,10805
|
|
20230705,092300,14598078130,17850,17890,17900,17840,44663
|
|
20230705,092200,13799978070,17890,17910,17910,17890,9999
|
|
20230705,092100,13621001210,17910,17900,17910,17890,21300
|
|
20230705,092000,13239838120,17910,17930,17930,17900,24797
|
|
20230705,091900,12795729120,17930,17920,17930,17910,11760
|
|
20230705,091800,12585025650,17910,17930,17930,17880,54210
|
|
20230705,091700,11614533760,17930,17960,17960,17930,30069
|
|
20230705,091600,11074961720,17960,17980,17980,17960,17576
|
|
20230705,091500,10759165030,17980,17980,17990,17970,9808
|
|
20230705,091400,10582803750,17980,18010,18010,17970,19799
|
|
20230705,091300,10226549860,18000,18050,18060,18000,41402
|
|
20230705,091200,9480161560,18050,18070,18080,18040,28964
|
|
20230705,091100,8957312360,18070,18070,18090,18050,21543
|
|
20230705,091000,8568152550,18070,18120,18120,18060,29689
|
|
20230705,090900,8031215470,18120,18130,18130,18100,13516
|
|
20230705,090800,7786414810,18120,18080,18140,18070,19539
|
|
20230705,090700,7432794340,18080,18080,18090,18060,18046
|
|
20230705,090600,7106583640,18090,18070,18090,18060,28266
|
|
20230705,090500,6595720590,18070,18110,18120,18040,42221
|
|
20230705,090400,5832239510,18110,18120,18150,18110,22700
|
|
20230705,090300,5420598690,18120,18180,18180,18110,38505
|
|
20230705,090200,4722040880,18180,18130,18180,18120,44184
|
|
20230705,090100,3920712760,18140,18100,18200,18080,132708
|
|
20230705,090000,1511696450,18090,18050,18100,18040,83634
|