613 lines
34 KiB
CSV
613 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,191000,73923662170,17730,17730,17730,17730,93128
|
|
20230710,190900,73923662170,17730,17730,17730,17730,0
|
|
20230710,190800,73923662170,17730,17730,17730,17730,0
|
|
20230710,190700,73923662170,17730,17730,17730,17730,0
|
|
20230710,190600,73923662170,17730,17730,17730,17730,0
|
|
20230710,190500,73923662170,17730,17730,17730,17730,0
|
|
20230710,190400,73923662170,17730,17730,17730,17730,0
|
|
20230710,190300,73923662170,17730,17730,17730,17730,0
|
|
20230710,190200,73923662170,17730,17730,17730,17730,0
|
|
20230710,190100,73923662170,17730,17730,17730,17730,0
|
|
20230710,190000,73923662170,17730,17730,17730,17730,0
|
|
20230710,185900,73923662170,17730,17730,17730,17730,0
|
|
20230710,185800,73923662170,17730,17730,17730,17730,0
|
|
20230710,185700,73923662170,17730,17730,17730,17730,0
|
|
20230710,185600,73923662170,17730,17730,17730,17730,0
|
|
20230710,185500,73923662170,17730,17730,17730,17730,0
|
|
20230710,185400,73923662170,17730,17730,17730,17730,0
|
|
20230710,185300,73923662170,17730,17730,17730,17730,0
|
|
20230710,185200,73923662170,17730,17730,17730,17730,0
|
|
20230710,185100,73923662170,17730,17730,17730,17730,0
|
|
20230710,185000,73923662170,17730,17730,17730,17730,0
|
|
20230710,184900,73923662170,17730,17730,17730,17730,0
|
|
20230710,184800,73923662170,17730,17730,17730,17730,0
|
|
20230710,184700,73923662170,17730,17730,17730,17730,0
|
|
20230710,184600,73923662170,17730,17730,17730,17730,0
|
|
20230710,184500,73923662170,17730,17730,17730,17730,0
|
|
20230710,184400,73923662170,17730,17730,17730,17730,0
|
|
20230710,184300,73923662170,17730,17730,17730,17730,0
|
|
20230710,184200,73923662170,17730,17730,17730,17730,0
|
|
20230710,184100,73923662170,17730,17730,17730,17730,0
|
|
20230710,184000,73923662170,17730,17730,17730,17730,93128
|
|
20230710,183900,73923662170,17730,17730,17730,17730,0
|
|
20230710,183800,73923662170,17730,17730,17730,17730,0
|
|
20230710,183700,73923662170,17730,17730,17730,17730,0
|
|
20230710,183600,73923662170,17730,17730,17730,17730,0
|
|
20230710,183500,73923662170,17730,17730,17730,17730,0
|
|
20230710,183400,73923662170,17730,17730,17730,17730,0
|
|
20230710,183300,73923662170,17730,17730,17730,17730,0
|
|
20230710,183200,73923662170,17730,17730,17730,17730,0
|
|
20230710,183100,73923662170,17730,17730,17730,17730,0
|
|
20230710,183000,73923662170,17730,17730,17730,17730,0
|
|
20230710,182900,73923662170,17730,17730,17730,17730,0
|
|
20230710,182800,73923662170,17730,17730,17730,17730,0
|
|
20230710,182700,73923662170,17730,17730,17730,17730,0
|
|
20230710,182600,73923662170,17730,17730,17730,17730,0
|
|
20230710,182500,73923662170,17730,17730,17730,17730,0
|
|
20230710,182400,73923662170,17730,17730,17730,17730,0
|
|
20230710,182300,73923662170,17730,17730,17730,17730,0
|
|
20230710,182200,73923662170,17730,17730,17730,17730,0
|
|
20230710,182100,73923662170,17730,17730,17730,17730,0
|
|
20230710,182000,73923662170,17730,17730,17730,17730,0
|
|
20230710,181900,73923662170,17730,17730,17730,17730,0
|
|
20230710,181800,73923662170,17730,17730,17730,17730,0
|
|
20230710,181700,73923662170,17730,17730,17730,17730,0
|
|
20230710,181600,73923662170,17730,17730,17730,17730,0
|
|
20230710,181500,73923662170,17730,17730,17730,17730,0
|
|
20230710,181400,73923662170,17730,17730,17730,17730,0
|
|
20230710,181300,73923662170,17730,17730,17730,17730,0
|
|
20230710,181200,73923662170,17730,17730,17730,17730,0
|
|
20230710,181100,73923662170,17730,17730,17730,17730,0
|
|
20230710,181000,73923662170,17730,17730,17730,17730,93128
|
|
20230710,180900,73923662170,17730,17730,17730,17730,0
|
|
20230710,180800,73923662170,17730,17730,17730,17730,0
|
|
20230710,180700,73923662170,17730,17730,17730,17730,0
|
|
20230710,180600,73923662170,17730,17730,17730,17730,0
|
|
20230710,180500,73923662170,17730,17730,17730,17730,0
|
|
20230710,180400,73923662170,17730,17730,17730,17730,0
|
|
20230710,180300,73923662170,17730,17730,17730,17730,0
|
|
20230710,180200,73923662170,17730,17730,17730,17730,0
|
|
20230710,180100,73923662170,17730,17730,17730,17730,0
|
|
20230710,180000,73923662170,17730,17730,17730,17730,0
|
|
20230710,175900,73923662170,17730,17730,17730,17730,0
|
|
20230710,175800,73923662170,17730,17730,17730,17730,0
|
|
20230710,175700,73923662170,17730,17730,17730,17730,0
|
|
20230710,175600,73923662170,17730,17730,17730,17730,0
|
|
20230710,175500,73923662170,17730,17730,17730,17730,0
|
|
20230710,175400,73923662170,17730,17730,17730,17730,0
|
|
20230710,175300,73923662170,17730,17730,17730,17730,0
|
|
20230710,175200,73923662170,17730,17730,17730,17730,0
|
|
20230710,175100,73923662170,17730,17730,17730,17730,0
|
|
20230710,175000,73923662170,17730,17730,17730,17730,0
|
|
20230710,174900,73923662170,17730,17730,17730,17730,0
|
|
20230710,174800,73923662170,17730,17730,17730,17730,0
|
|
20230710,174700,73923662170,17730,17730,17730,17730,0
|
|
20230710,174600,73923662170,17730,17730,17730,17730,0
|
|
20230710,174500,73923662170,17730,17730,17730,17730,0
|
|
20230710,174400,73923662170,17730,17730,17730,17730,0
|
|
20230710,174300,73923662170,17730,17730,17730,17730,0
|
|
20230710,174200,73923662170,17730,17730,17730,17730,0
|
|
20230710,174100,73923662170,17730,17730,17730,17730,0
|
|
20230710,174000,73923662170,17730,17730,17730,17730,93128
|
|
20230710,173900,73923662170,17730,17730,17730,17730,0
|
|
20230710,173800,73923662170,17730,17730,17730,17730,0
|
|
20230710,173700,73923662170,17730,17730,17730,17730,0
|
|
20230710,173600,73923662170,17730,17730,17730,17730,0
|
|
20230710,173500,73923662170,17730,17730,17730,17730,0
|
|
20230710,173400,73923662170,17730,17730,17730,17730,0
|
|
20230710,173300,73923662170,17730,17730,17730,17730,0
|
|
20230710,173200,73923662170,17730,17730,17730,17730,0
|
|
20230710,173100,73923662170,17730,17730,17730,17730,0
|
|
20230710,173000,73923662170,17730,17730,17730,17730,0
|
|
20230710,172900,73923662170,17730,17730,17730,17730,0
|
|
20230710,172800,73923662170,17730,17730,17730,17730,0
|
|
20230710,172700,73923662170,17730,17730,17730,17730,0
|
|
20230710,172600,73923662170,17730,17730,17730,17730,0
|
|
20230710,172500,73923662170,17730,17730,17730,17730,0
|
|
20230710,172400,73923662170,17730,17730,17730,17730,0
|
|
20230710,172300,73923662170,17730,17730,17730,17730,0
|
|
20230710,172200,73923662170,17730,17730,17730,17730,0
|
|
20230710,172100,73923662170,17730,17730,17730,17730,0
|
|
20230710,172000,73923662170,17730,17730,17730,17730,0
|
|
20230710,171900,73923662170,17730,17730,17730,17730,0
|
|
20230710,171800,73923662170,17730,17730,17730,17730,0
|
|
20230710,171700,73923662170,17730,17730,17730,17730,0
|
|
20230710,171600,73923662170,17730,17730,17730,17730,0
|
|
20230710,171500,73923662170,17730,17730,17730,17730,0
|
|
20230710,171400,73923662170,17730,17730,17730,17730,0
|
|
20230710,171300,73923662170,17730,17730,17730,17730,0
|
|
20230710,171200,73923662170,17730,17730,17730,17730,0
|
|
20230710,171100,73923662170,17730,17730,17730,17730,0
|
|
20230710,171000,73923662170,17730,17730,17730,17730,93128
|
|
20230710,170900,73923662170,17730,17730,17730,17730,0
|
|
20230710,170800,73923662170,17730,17730,17730,17730,0
|
|
20230710,170700,73923662170,17730,17730,17730,17730,0
|
|
20230710,170600,73923662170,17730,17730,17730,17730,0
|
|
20230710,170500,73923662170,17730,17730,17730,17730,0
|
|
20230710,170400,73923662170,17730,17730,17730,17730,0
|
|
20230710,170300,73923662170,17730,17730,17730,17730,0
|
|
20230710,170200,73923662170,17730,17730,17730,17730,0
|
|
20230710,170100,73923662170,17730,17730,17730,17730,0
|
|
20230710,170000,73923662170,17730,17730,17730,17730,0
|
|
20230710,165900,73923662170,17730,17730,17730,17730,0
|
|
20230710,165800,73923662170,17730,17730,17730,17730,0
|
|
20230710,165700,73923662170,17730,17730,17730,17730,0
|
|
20230710,165600,73923662170,17730,17730,17730,17730,0
|
|
20230710,165500,73923662170,17730,17730,17730,17730,0
|
|
20230710,165400,73923662170,17730,17730,17730,17730,0
|
|
20230710,165300,73923662170,17730,17730,17730,17730,0
|
|
20230710,165200,73923662170,17730,17730,17730,17730,0
|
|
20230710,165100,73923662170,17730,17730,17730,17730,0
|
|
20230710,165000,73923662170,17730,17730,17730,17730,0
|
|
20230710,164900,73923662170,17730,17730,17730,17730,0
|
|
20230710,164800,73923662170,17730,17730,17730,17730,0
|
|
20230710,164700,73923662170,17730,17730,17730,17730,0
|
|
20230710,164600,73923662170,17730,17730,17730,17730,0
|
|
20230710,164500,73923662170,17730,17730,17730,17730,0
|
|
20230710,164400,73923662170,17730,17730,17730,17730,0
|
|
20230710,164300,73923662170,17730,17730,17730,17730,0
|
|
20230710,164200,73923662170,17730,17730,17730,17730,0
|
|
20230710,164100,73923662170,17730,17730,17730,17730,0
|
|
20230710,164000,73923662170,17730,17730,17730,17730,93128
|
|
20230710,163900,73923662170,17730,17730,17730,17730,0
|
|
20230710,163800,73923662170,17730,17730,17730,17730,0
|
|
20230710,163700,73923662170,17730,17730,17730,17730,0
|
|
20230710,163600,73923662170,17730,17730,17730,17730,0
|
|
20230710,163500,73923662170,17730,17730,17730,17730,0
|
|
20230710,163400,73923662170,17730,17730,17730,17730,0
|
|
20230710,163300,73923662170,17730,17730,17730,17730,0
|
|
20230710,163200,73923662170,17730,17730,17730,17730,0
|
|
20230710,163100,73923662170,17730,17730,17730,17730,0
|
|
20230710,163000,73923662170,17730,17730,17730,17730,0
|
|
20230710,162900,73923662170,17730,17730,17730,17730,0
|
|
20230710,162800,73923662170,17730,17730,17730,17730,0
|
|
20230710,162700,73923662170,17730,17730,17730,17730,0
|
|
20230710,162600,73923662170,17730,17730,17730,17730,0
|
|
20230710,162500,73923662170,17730,17730,17730,17730,0
|
|
20230710,162400,73923662170,17730,17730,17730,17730,0
|
|
20230710,162300,73923662170,17730,17730,17730,17730,0
|
|
20230710,162200,73923662170,17730,17730,17730,17730,0
|
|
20230710,162100,73923662170,17730,17730,17730,17730,0
|
|
20230710,162000,73923662170,17730,17730,17730,17730,0
|
|
20230710,161900,73923662170,17730,17730,17730,17730,0
|
|
20230710,161800,73923662170,17730,17730,17730,17730,0
|
|
20230710,161700,73923662170,17730,17730,17730,17730,0
|
|
20230710,161600,73923662170,17730,17730,17730,17730,0
|
|
20230710,161500,73923662170,17730,17730,17730,17730,0
|
|
20230710,161400,73923662170,17730,17730,17730,17730,0
|
|
20230710,161300,73923662170,17730,17730,17730,17730,0
|
|
20230710,161200,73923662170,17730,17730,17730,17730,0
|
|
20230710,161100,73923662170,17730,17730,17730,17730,0
|
|
20230710,161000,73923662170,17730,17730,17730,17730,93128
|
|
20230710,160900,73923662170,17730,17730,17730,17730,0
|
|
20230710,160800,73923662170,17730,17730,17730,17730,0
|
|
20230710,160700,73923662170,17730,17730,17730,17730,0
|
|
20230710,160600,73923662170,17730,17730,17730,17730,0
|
|
20230710,160500,73923662170,17730,17730,17730,17730,0
|
|
20230710,160400,73923662170,17730,17730,17730,17730,0
|
|
20230710,160300,73923662170,17730,17730,17730,17730,0
|
|
20230710,160200,73923662170,17730,17730,17730,17730,0
|
|
20230710,160100,73923662170,17730,17730,17730,17730,0
|
|
20230710,160000,73923662170,17730,17730,17730,17730,0
|
|
20230710,155900,73923662170,17730,17730,17730,17730,0
|
|
20230710,155800,73923662170,17730,17730,17730,17730,0
|
|
20230710,155700,73923662170,17730,17730,17730,17730,0
|
|
20230710,155600,73923662170,17730,17730,17730,17730,0
|
|
20230710,155500,73923662170,17730,17730,17730,17730,0
|
|
20230710,155400,73923662170,17730,17730,17730,17730,0
|
|
20230710,155300,73923662170,17730,17730,17730,17730,0
|
|
20230710,155200,73923662170,17730,17730,17730,17730,0
|
|
20230710,155100,73923662170,17730,17730,17730,17730,0
|
|
20230710,155000,73923662170,17730,17730,17730,17730,0
|
|
20230710,154900,73923662170,17730,17730,17730,17730,0
|
|
20230710,154800,73923662170,17730,17730,17730,17730,0
|
|
20230710,154700,73923662170,17730,17730,17730,17730,0
|
|
20230710,154600,73923662170,17730,17730,17730,17730,0
|
|
20230710,154500,73923662170,17730,17730,17730,17730,0
|
|
20230710,154400,73923662170,17730,17730,17730,17730,0
|
|
20230710,154300,73923662170,17730,17730,17730,17730,0
|
|
20230710,154200,73923662170,17730,17730,17730,17730,0
|
|
20230710,154100,73923662170,17730,17730,17730,17730,0
|
|
20230710,154000,73923662170,17730,17730,17730,17730,93128
|
|
20230710,153900,73923662170,17730,17730,17730,17730,0
|
|
20230710,153800,73923662170,17730,17730,17730,17730,0
|
|
20230710,153700,73923662170,17730,17730,17730,17730,0
|
|
20230710,153600,73923662170,17730,17730,17730,17730,0
|
|
20230710,153500,73923662170,17730,17730,17730,17730,0
|
|
20230710,153400,73923662170,17730,17730,17730,17730,0
|
|
20230710,153300,73923662170,17730,17730,17730,17730,0
|
|
20230710,153200,73923662170,17730,17730,17730,17730,0
|
|
20230710,153100,73923662170,17730,17730,17730,17730,0
|
|
20230710,153000,73923662170,17730,17730,17730,17730,93128
|
|
20230710,152900,72272502730,17740,17740,17740,17740,0
|
|
20230710,152800,72272502730,17740,17740,17740,17740,0
|
|
20230710,152700,72272502730,17740,17740,17740,17740,0
|
|
20230710,152600,72272502730,17740,17740,17740,17740,0
|
|
20230710,152500,72272502730,17740,17740,17740,17740,0
|
|
20230710,152400,72272502730,17740,17740,17740,17740,0
|
|
20230710,152300,72272502730,17740,17740,17740,17740,0
|
|
20230710,152200,72272502730,17740,17740,17740,17740,0
|
|
20230710,152100,72272502730,17740,17740,17740,17740,0
|
|
20230710,152000,72272502730,17740,17740,17740,17740,0
|
|
20230710,151900,72272502730,17740,17750,17750,17730,4891
|
|
20230710,151800,72185757600,17730,17740,17750,17730,32583
|
|
20230710,151700,71607702830,17740,17740,17740,17710,21368
|
|
20230710,151600,71228982330,17730,17730,17740,17720,6895
|
|
20230710,151500,71106730340,17730,17730,17740,17720,11801
|
|
20230710,151400,70897487330,17720,17730,17740,17720,13872
|
|
20230710,151300,70651539860,17730,17730,17740,17720,11580
|
|
20230710,151200,70446262200,17730,17730,17740,17710,33258
|
|
20230710,151100,69856849300,17740,17740,17750,17740,8155
|
|
20230710,151000,69712171930,17750,17740,17750,17730,6877
|
|
20230710,150900,69590160640,17740,17730,17740,17730,6941
|
|
20230710,150800,69467061830,17740,17740,17750,17730,12992
|
|
20230710,150700,69236592140,17740,17750,17750,17730,8350
|
|
20230710,150600,69088443270,17760,17750,17760,17750,7643
|
|
20230710,150500,68952769610,17750,17760,17770,17750,9285
|
|
20230710,150400,68787862160,17770,17780,17780,17760,3971
|
|
20230710,150300,68717286820,17780,17780,17780,17770,5310
|
|
20230710,150200,68622890740,17780,17780,17790,17770,5544
|
|
20230710,150100,68524328420,17790,17780,17790,17780,5002
|
|
20230710,150000,68435365100,17790,17780,17790,17770,5515
|
|
20230710,145900,68337300820,17770,17780,17790,17770,6902
|
|
20230710,145800,68214600340,17770,17790,17800,17770,16121
|
|
20230710,145700,67927928420,17800,17800,17800,17790,1826
|
|
20230710,145600,67895435870,17790,17790,17800,17790,2458
|
|
20230710,145500,67851693500,17800,17800,17800,17790,7480
|
|
20230710,145400,67718607150,17800,17800,17810,17790,10981
|
|
20230710,145300,67523149330,17810,17810,17810,17800,2409
|
|
20230710,145200,67480258340,17810,17810,17810,17800,5780
|
|
20230710,145100,67377323170,17810,17790,17810,17790,8792
|
|
20230710,145000,67220811780,17790,17790,17800,17780,4326
|
|
20230710,144900,67143855580,17790,17800,17800,17780,2528
|
|
20230710,144800,67098880270,17790,17790,17800,17780,10323
|
|
20230710,144700,66915250120,17780,17780,17790,17780,3315
|
|
20230710,144600,66856304630,17790,17780,17790,17780,2316
|
|
20230710,144500,66815116210,17790,17780,17790,17780,5329
|
|
20230710,144400,66720324570,17780,17770,17790,17760,12685
|
|
20230710,144300,66494839150,17770,17780,17780,17760,15301
|
|
20230710,144200,66222931210,17780,17760,17780,17760,11533
|
|
20230710,144100,66018010110,17770,17790,17790,17760,17683
|
|
20230710,144000,65703698380,17790,17790,17790,17780,5555
|
|
20230710,143900,65604882670,17790,17790,17790,17780,2495
|
|
20230710,143800,65560510370,17780,17790,17800,17780,3984
|
|
20230710,143700,65489632620,17800,17780,17800,17780,2096
|
|
20230710,143600,65452335540,17790,17800,17800,17790,3419
|
|
20230710,143500,65391501580,17800,17800,17800,17790,2091
|
|
20230710,143400,65354295220,17790,17810,17810,17790,4369
|
|
20230710,143300,65276532470,17810,17800,17810,17790,3278
|
|
20230710,143200,65218181210,17800,17790,17800,17790,1445
|
|
20230710,143100,65192461280,17800,17810,17810,17790,4413
|
|
20230710,143000,65113913140,17810,17800,17810,17800,4091
|
|
20230710,142900,65041070460,17800,17820,17820,17800,2933
|
|
20230710,142800,64988828540,17810,17810,17820,17810,4492
|
|
20230710,142700,64908821020,17810,17810,17820,17810,2324
|
|
20230710,142600,64867419060,17820,17810,17830,17790,23124
|
|
20230710,142500,64455517600,17800,17810,17810,17800,2952
|
|
20230710,142400,64402947080,17800,17810,17820,17800,4502
|
|
20230710,142300,64322766380,17810,17800,17820,17800,7167
|
|
20230710,142200,64195100420,17810,17800,17810,17800,7800
|
|
20230710,142100,64056239850,17800,17800,17800,17790,3875
|
|
20230710,142000,63987275900,17800,17780,17800,17780,5380
|
|
20230710,141900,63891548470,17790,17780,17790,17770,4236
|
|
20230710,141800,63816222010,17780,17760,17780,17760,16720
|
|
20230710,141700,63519150070,17760,17770,17780,17760,5182
|
|
20230710,141600,63427065920,17760,17770,17770,17750,6822
|
|
20230710,141500,63305893520,17770,17770,17780,17760,1183
|
|
20230710,141400,63284872770,17770,17770,17780,17770,2670
|
|
20230710,141300,63237419660,17780,17770,17780,17760,1866
|
|
20230710,141200,63204267520,17760,17770,17780,17750,9379
|
|
20230710,141100,63037681180,17760,17770,17770,17760,911
|
|
20230710,141000,63021494370,17770,17780,17780,17760,3226
|
|
20230710,140900,62964160000,17770,17780,17790,17770,5316
|
|
20230710,140800,62869648990,17790,17780,17790,17770,1749
|
|
20230710,140700,62838545300,17770,17800,17810,17770,19756
|
|
20230710,140600,62487163420,17800,17810,17810,17800,224
|
|
20230710,140500,62483174150,17810,17800,17810,17790,8260
|
|
20230710,140400,62336095550,17790,17800,17810,17790,4203
|
|
20230710,140300,62261280920,17810,17790,17820,17790,6012
|
|
20230710,140200,62154219610,17800,17780,17800,17780,12001
|
|
20230710,140100,61940630870,17790,17790,17800,17780,3502
|
|
20230710,140000,61878350120,17790,17760,17790,17760,5117
|
|
20230710,135900,61787402300,17770,17760,17780,17760,3113
|
|
20230710,135800,61732078820,17770,17760,17770,17760,1312
|
|
20230710,135700,61708773910,17760,17750,17770,17730,7095
|
|
20230710,135600,61582853690,17750,17750,17770,17740,7039
|
|
20230710,135500,61457914360,17760,17760,17770,17750,3518
|
|
20230710,135400,61395458080,17770,17760,17770,17750,2384
|
|
20230710,135300,61353102930,17760,17770,17770,17740,6116
|
|
20230710,135200,61244528080,17760,17770,17770,17750,3823
|
|
20230710,135100,61176628160,17770,17790,17790,17770,4841
|
|
20230710,135000,61090575390,17790,17800,17800,17780,8921
|
|
20230710,134900,60931863670,17800,17820,17820,17790,10400
|
|
20230710,134800,60746665190,17810,17820,17820,17810,11178
|
|
20230710,134700,60547475990,17820,17800,17820,17800,6147
|
|
20230710,134600,60437993840,17800,17790,17810,17790,6933
|
|
20230710,134500,60314583820,17800,17790,17800,17790,4643
|
|
20230710,134400,60231939180,17800,17790,17800,17780,4691
|
|
20230710,134300,60148490430,17790,17790,17790,17780,4049
|
|
20230710,134200,60076465420,17790,17790,17790,17780,727
|
|
20230710,134100,60063533070,17780,17790,17800,17780,6446
|
|
20230710,134000,59948898540,17790,17790,17800,17770,12648
|
|
20230710,133900,59723942920,17790,17780,17790,17770,4265
|
|
20230710,133800,59648102760,17780,17780,17780,17770,2984
|
|
20230710,133700,59595049110,17780,17780,17780,17770,2004
|
|
20230710,133600,59559422660,17780,17770,17780,17760,420
|
|
20230710,133500,59551957800,17770,17760,17780,17750,10528
|
|
20230710,133400,59364923870,17750,17750,17760,17740,4619
|
|
20230710,133300,59282937730,17750,17740,17750,17740,2842
|
|
20230710,133200,59232512820,17740,17730,17740,17720,2374
|
|
20230710,133100,59190401490,17740,17740,17740,17720,2991
|
|
20230710,133000,59137373770,17730,17720,17740,17720,3291
|
|
20230710,132900,59079026450,17730,17730,17740,17720,3510
|
|
20230710,132800,59016796160,17730,17740,17740,17720,4786
|
|
20230710,132700,58931939860,17740,17730,17740,17730,7343
|
|
20230710,132600,58801742120,17730,17740,17740,17730,371
|
|
20230710,132500,58795162270,17740,17730,17740,17730,1247
|
|
20230710,132400,58773050530,17730,17730,17740,17720,3404
|
|
20230710,132300,58712697740,17740,17730,17740,17730,6801
|
|
20230710,132200,58592100730,17740,17740,17740,17720,3812
|
|
20230710,132100,58524511110,17730,17750,17750,17730,8607
|
|
20230710,132000,58371888350,17750,17760,17760,17740,847
|
|
20230710,131900,58356861150,17750,17740,17760,17740,3140
|
|
20230710,131800,58301126730,17740,17740,17750,17730,2827
|
|
20230710,131700,58250976650,17740,17740,17750,17730,1689
|
|
20230710,131600,58221016120,17750,17730,17750,17720,5317
|
|
20230710,131500,58126728090,17720,17730,17750,17720,6036
|
|
20230710,131400,58019660390,17730,17740,17740,17720,8207
|
|
20230710,131300,57874150210,17740,17740,17740,17730,3118
|
|
20230710,131200,57818848740,17740,17750,17750,17730,7399
|
|
20230710,131100,57687581390,17760,17750,17760,17740,2881
|
|
20230710,131000,57636428580,17760,17770,17770,17750,3204
|
|
20230710,130900,57579546710,17770,17760,17770,17750,3171
|
|
20230710,130800,57523230540,17750,17760,17760,17750,364
|
|
20230710,130700,57516768200,17750,17750,17760,17750,1482
|
|
20230710,130600,57490459520,17760,17750,17760,17750,2230
|
|
20230710,130500,57450864090,17760,17740,17760,17730,7180
|
|
20230710,130400,57323516150,17750,17750,17750,17740,2707
|
|
20230710,130300,57275480770,17740,17750,17760,17740,6007
|
|
20230710,130200,57168876690,17740,17760,17770,17740,19365
|
|
20230710,130100,56825161070,17760,17770,17780,17760,1576
|
|
20230710,130000,56797154790,17770,17780,17790,17760,5736
|
|
20230710,125900,56695200150,17790,17790,17790,17780,2001
|
|
20230710,125800,56659608420,17790,17770,17800,17770,11990
|
|
20230710,125700,56446379290,17770,17800,17810,17770,8813
|
|
20230710,125600,56289637540,17810,17800,17810,17790,2040
|
|
20230710,125500,56253324170,17800,17810,17810,17790,1252
|
|
20230710,125400,56231038280,17810,17800,17810,17770,11544
|
|
20230710,125300,56025620850,17790,17790,17800,17780,3586
|
|
20230710,125200,55961817440,17790,17780,17790,17780,1554
|
|
20230710,125100,55934182560,17790,17780,17800,17770,8250
|
|
20230710,125000,55787448940,17780,17780,17790,17770,6553
|
|
20230710,124900,55670910240,17790,17790,17790,17760,3964
|
|
20230710,124800,55600429130,17780,17770,17780,17760,6304
|
|
20230710,124700,55488397160,17770,17770,17770,17760,963
|
|
20230710,124600,55471289470,17760,17770,17770,17760,2192
|
|
20230710,124500,55432349520,17760,17760,17760,17750,12270
|
|
20230710,124400,55214434330,17760,17770,17770,17760,4188
|
|
20230710,124300,55140053290,17770,17760,17770,17760,1531
|
|
20230710,124200,55112861280,17760,17760,17770,17760,1462
|
|
20230710,124100,55086884550,17760,17770,17770,17750,6642
|
|
20230710,124000,54968959650,17770,17770,17770,17760,772
|
|
20230710,123900,54955242020,17770,17760,17770,17760,1874
|
|
20230710,123800,54921958460,17760,17760,17770,17750,2787
|
|
20230710,123700,54872464740,17750,17750,17760,17750,1316
|
|
20230710,123600,54849104080,17750,17750,17760,17740,15022
|
|
20230710,123500,54582548390,17740,17760,17760,17740,16304
|
|
20230710,123400,54293172690,17760,17770,17770,17750,2282
|
|
20230710,123300,54252651460,17770,17750,17770,17750,2920
|
|
20230710,123200,54200797330,17760,17780,17780,17750,17528
|
|
20230710,123100,53889409210,17770,17780,17780,17770,3606
|
|
20230710,123000,53825295990,17780,17790,17790,17770,4747
|
|
20230710,122900,53740877350,17790,17790,17790,17780,1995
|
|
20230710,122800,53705388060,17790,17790,17800,17780,1712
|
|
20230710,122700,53674935310,17790,17780,17800,17770,10103
|
|
20230710,122600,53495266920,17780,17780,17780,17770,6606
|
|
20230710,122500,53377842430,17780,17810,17810,17770,21514
|
|
20230710,122400,52995100650,17800,17810,17810,17790,9642
|
|
20230710,122300,52823481640,17810,17810,17810,17790,18401
|
|
20230710,122200,52495886680,17820,17820,17820,17810,1944
|
|
20230710,122100,52461246040,17820,17820,17820,17810,6753
|
|
20230710,122000,52340924710,17810,17840,17840,17810,9464
|
|
20230710,121900,52172196950,17840,17860,17860,17830,9225
|
|
20230710,121800,52007614370,17850,17860,17870,17850,2760
|
|
20230710,121700,51958321460,17860,17850,17870,17840,11906
|
|
20230710,121600,51745704250,17840,17850,17860,17840,5363
|
|
20230710,121500,51649973010,17850,17870,17870,17840,8701
|
|
20230710,121400,51494618910,17860,17870,17880,17860,757
|
|
20230710,121300,51481092210,17870,17870,17870,17860,5348
|
|
20230710,121200,51385556930,17870,17880,17890,17870,3135
|
|
20230710,121100,51329513310,17880,17880,17890,17870,2333
|
|
20230710,121000,51287798820,17880,17890,17890,17860,11633
|
|
20230710,120900,51079909640,17890,17910,17910,17890,3835
|
|
20230710,120800,51011273210,17900,17920,17920,17900,3875
|
|
20230710,120700,50941886280,17920,17930,17930,17910,2974
|
|
20230710,120600,50888585690,17930,17920,17930,17910,8238
|
|
20230710,120500,50740972690,17920,17920,17920,17910,13120
|
|
20230710,120400,50505919320,17920,17910,17920,17890,4005
|
|
20230710,120300,50434199230,17910,17920,17930,17890,13228
|
|
20230710,120200,50197292910,17920,17920,17930,17910,18899
|
|
20230710,120100,49858634450,17920,17890,17920,17880,35018
|
|
20230710,120000,49231697920,17880,17880,17890,17880,7535
|
|
20230710,115900,49096932930,17890,17870,17890,17860,6465
|
|
20230710,115800,48981395430,17870,17880,17880,17870,2666
|
|
20230710,115700,48933738430,17880,17880,17880,17870,1352
|
|
20230710,115600,48909569250,17880,17870,17880,17860,13676
|
|
20230710,115500,48665062290,17870,17880,17880,17860,3063
|
|
20230710,115400,48610321180,17880,17880,17890,17880,1115
|
|
20230710,115300,48590382500,17890,17890,17900,17880,3219
|
|
20230710,115200,48532794630,17900,17900,17900,17890,4160
|
|
20230710,115100,48458350730,17900,17890,17900,17880,4563
|
|
20230710,115000,48376712110,17880,17880,17890,17880,7841
|
|
20230710,114900,48236445310,17880,17880,17890,17880,2959
|
|
20230710,114800,48183536790,17880,17870,17880,17870,4413
|
|
20230710,114700,48104643580,17880,17860,17880,17860,5341
|
|
20230710,114600,48009217320,17860,17860,17870,17860,2043
|
|
20230710,114500,47972719830,17860,17860,17880,17850,6172
|
|
20230710,114400,47862428260,17860,17870,17870,17850,16619
|
|
20230710,114300,47565601890,17870,17860,17880,17860,2472
|
|
20230710,114200,47521424350,17860,17860,17870,17860,2107
|
|
20230710,114100,47483776390,17870,17840,17880,17840,14784
|
|
20230710,114000,47219827100,17840,17830,17840,17820,2175
|
|
20230710,113900,47181045730,17830,17830,17830,17820,5780
|
|
20230710,113800,47078040480,17830,17820,17840,17820,8566
|
|
20230710,113700,46925354940,17820,17820,17830,17820,2981
|
|
20230710,113600,46872217630,17830,17840,17840,17810,10678
|
|
20230710,113500,46681924620,17840,17840,17840,17830,960
|
|
20230710,113400,46664799940,17830,17830,17840,17820,5400
|
|
20230710,113300,46568503660,17830,17820,17830,17820,2077
|
|
20230710,113200,46531487360,17830,17840,17840,17820,16894
|
|
20230710,113100,46230355370,17830,17830,17840,17830,2399
|
|
20230710,113000,46187579150,17830,17830,17840,17830,1370
|
|
20230710,112900,46163149330,17840,17840,17840,17830,7395
|
|
20230710,112800,46031236720,17840,17840,17840,17820,4807
|
|
20230710,112700,45945504190,17840,17830,17840,17830,4918
|
|
20230710,112600,45857781330,17840,17840,17850,17830,4858
|
|
20230710,112500,45771147650,17840,17840,17860,17830,3970
|
|
20230710,112400,45700310890,17830,17870,17870,17830,5411
|
|
20230710,112300,45603707450,17860,17850,17870,17850,4406
|
|
20230710,112200,45525016240,17860,17870,17870,17850,3972
|
|
20230710,112100,45454061370,17870,17880,17890,17860,6673
|
|
20230710,112000,45334781610,17880,17880,17890,17870,15827
|
|
20230710,111900,45051762680,17880,17870,17880,17860,4627
|
|
20230710,111800,44969089930,17870,17860,17880,17850,11598
|
|
20230710,111700,44761899860,17850,17850,17860,17840,4712
|
|
20230710,111600,44677801560,17840,17820,17850,17820,10253
|
|
20230710,111500,44494873700,17830,17820,17840,17820,5505
|
|
20230710,111400,44396759500,17820,17830,17840,17820,3238
|
|
20230710,111300,44339029970,17830,17820,17830,17820,3306
|
|
20230710,111200,44280113840,17820,17820,17830,17810,7013
|
|
20230710,111100,44155141370,17830,17820,17840,17810,9990
|
|
20230710,111000,43977001450,17830,17830,17830,17810,3198
|
|
20230710,110900,43920007560,17830,17820,17830,17810,1950
|
|
20230710,110800,43885258770,17820,17820,17830,17810,2476
|
|
20230710,110700,43841137960,17820,17810,17820,17800,2838
|
|
20230710,110600,43790589740,17800,17810,17810,17800,4613
|
|
20230710,110500,43708436220,17800,17810,17810,17800,415
|
|
20230710,110400,43701047740,17810,17810,17820,17800,4816
|
|
20230710,110300,43615276660,17800,17820,17820,17800,3063
|
|
20230710,110200,43560707760,17820,17820,17830,17820,2826
|
|
20230710,110100,43510343600,17820,17820,17830,17820,797
|
|
20230710,110000,43496137000,17820,17810,17830,17810,6390
|
|
20230710,105900,43382282050,17810,17810,17820,17800,5664
|
|
20230710,105800,43281401340,17810,17810,17820,17810,1677
|
|
20230710,105700,43251520790,17810,17810,17820,17810,2180
|
|
20230710,105600,43212691170,17820,17820,17830,17800,3777
|
|
20230710,105500,43145397860,17830,17810,17830,17800,5389
|
|
20230710,105400,43049419020,17810,17800,17810,17770,1433
|
|
20230710,105300,43023913500,17770,17800,17800,17770,5247
|
|
20230710,105200,42930599250,17800,17790,17810,17790,3765
|
|
20230710,105100,42863584300,17800,17800,17810,17790,15809
|
|
20230710,105000,42582146790,17800,17810,17820,17800,9247
|
|
20230710,104900,42417462320,17800,17820,17820,17800,3185
|
|
20230710,104800,42360732880,17830,17830,17830,17810,2187
|
|
20230710,104700,42321755040,17830,17850,17850,17820,1050
|
|
20230710,104600,42303031860,17840,17830,17850,17770,13149
|
|
20230710,104500,42068698010,17830,17840,17840,17820,6151
|
|
20230710,104400,41959006050,17840,17820,17840,17810,5895
|
|
20230710,104300,41853927000,17820,17810,17820,17800,4629
|
|
20230710,104200,41771485220,17810,17800,17810,17790,2275
|
|
20230710,104100,41730998050,17800,17790,17810,17780,5136
|
|
20230710,104000,41639589450,17790,17780,17800,17780,2607
|
|
20230710,103900,41593204240,17790,17760,17790,17760,5487
|
|
20230710,103800,41495672690,17760,17750,17760,17740,5837
|
|
20230710,103700,41392041850,17750,17720,17760,17720,10781
|
|
20230710,103600,41200745050,17730,17730,17740,17720,6670
|
|
20230710,103500,41082486670,17720,17730,17740,17720,7711
|
|
20230710,103400,40945773370,17730,17760,17760,17730,9626
|
|
20230710,103300,40774965060,17760,17780,17790,17750,12592
|
|
20230710,103200,40551233880,17780,17800,17810,17780,8016
|
|
20230710,103100,40408636410,17800,17800,17810,17800,3947
|
|
20230710,103000,40338377430,17800,17780,17810,17780,13304
|
|
20230710,102900,40101623360,17790,17790,17800,17780,5373
|
|
20230710,102800,40006061130,17790,17790,17800,17780,6113
|
|
20230710,102700,39897313390,17800,17790,17800,17790,1088
|
|
20230710,102600,39877954600,17800,17790,17800,17780,2380
|
|
20230710,102500,39835617490,17780,17770,17790,17770,15748
|
|
20230710,102400,39555568650,17780,17780,17780,17770,4536
|
|
20230710,102300,39474934510,17780,17790,17790,17780,3458
|
|
20230710,102200,39413448920,17790,17780,17800,17770,4052
|
|
20230710,102100,39341386490,17780,17800,17820,17770,19411
|
|
20230710,102000,38995897680,17800,17800,17820,17790,12193
|
|
20230710,101900,38778761180,17790,17780,17800,17770,4181
|
|
20230710,101800,38704398360,17770,17780,17780,17770,998
|
|
20230710,101700,38686658630,17770,17770,17800,17750,8854
|
|
20230710,101600,38529302330,17770,17790,17800,17760,10756
|
|
20230710,101500,38338097200,17790,17770,17790,17770,7657
|
|
20230710,101400,38201988570,17770,17760,17770,17750,5411
|
|
20230710,101300,38105875500,17760,17750,17770,17740,9268
|
|
20230710,101200,37941364780,17770,17770,17780,17750,8415
|
|
20230710,101100,37791872390,17770,17770,17790,17760,13161
|
|
20230710,101000,37557992510,17780,17780,17790,17770,12822
|
|
20230710,100900,37329988940,17790,17810,17840,17780,12556
|
|
20230710,100800,37106518090,17840,17800,17840,17790,7778
|
|
20230710,100700,36968059880,17810,17830,17830,17800,7723
|
|
20230710,100600,36830548670,17840,17840,17850,17790,34083
|
|
20230710,100500,36223209950,17850,17870,17870,17850,10520
|
|
20230710,100400,36035359600,17870,17890,17890,17860,8966
|
|
20230710,100300,35875076040,17890,17890,17900,17880,5748
|
|
20230710,100200,35772238310,17900,17910,17910,17890,5740
|
|
20230710,100100,35669497280,17900,17910,17910,17900,3374
|
|
20230710,100000,35609084560,17900,17890,17910,17890,13482
|
|
20230710,095900,35367736950,17890,17890,17900,17880,11092
|
|
20230710,095800,35169257340,17890,17870,17890,17870,8301
|
|
20230710,095700,35020795600,17870,17890,17900,17870,7062
|
|
20230710,095600,34894502010,17900,17880,17900,17880,7109
|
|
20230710,095500,34767319100,17880,17870,17880,17860,6152
|
|
20230710,095400,34657387170,17870,17900,17900,17860,16306
|
|
20230710,095300,34365894530,17900,17920,17920,17880,5557
|
|
20230710,095200,34266419100,17900,17900,17920,17880,17110
|
|
20230710,095100,33960032600,17900,17890,17900,17870,17435
|
|
20230710,095000,33648217210,17880,17880,17900,17880,12519
|
|
20230710,094900,33424296850,17890,17880,17900,17880,9046
|
|
20230710,094800,33262475640,17880,17900,17910,17880,12278
|
|
20230710,094700,33042843660,17900,17900,17900,17890,9932
|
|
20230710,094600,32865080490,17900,17930,17940,17900,19566
|
|
20230710,094500,32514523470,17930,17910,17930,17900,24968
|
|
20230710,094400,32066960300,17910,17910,17910,17900,10095
|
|
20230710,094300,31886192270,17920,17930,17930,17900,10519
|
|
20230710,094200,31697707820,17920,17920,17930,17910,26108
|
|
20230710,094100,31229688810,17920,17870,17920,17860,35913
|
|
20230710,094000,30586627700,17880,17880,17890,17870,17330
|
|
20230710,093900,30276775170,17890,17910,17910,17890,13564
|
|
20230710,093800,30033997610,17910,17910,17920,17890,15643
|
|
20230710,093700,29753911860,17910,17900,17920,17880,31922
|
|
20230710,093600,29182383770,17900,17900,17910,17880,31952
|
|
20230710,093500,28610601150,17890,17920,17930,17880,58007
|
|
20230710,093400,27571485320,17910,17860,17920,17860,110922
|
|
20230710,093300,25586922600,17870,17840,17870,17830,25542
|
|
20230710,093200,25130970520,17840,17810,17840,17810,18249
|
|
20230710,093100,24805661320,17800,17740,17810,17740,13772
|
|
20230710,093000,24560934270,17740,17730,17750,17720,12756
|
|
20230710,092900,24334693090,17730,17720,17740,17720,15247
|
|
20230710,092800,24064389520,17720,17720,17730,17690,29220
|
|
20230710,092700,23547007620,17730,17730,17740,17700,36267
|
|
20230710,092600,22904334330,17730,17780,17800,17730,46442
|
|
20230710,092500,22078986260,17780,17810,17820,17770,39374
|
|
20230710,092400,21378528100,17820,17830,17860,17810,31406
|
|
20230710,092300,20818477050,17840,17850,17870,17830,30071
|
|
20230710,092200,20281817070,17850,17830,17870,17800,46895
|
|
20230710,092100,19445522440,17830,17840,17880,17830,31826
|
|
20230710,092000,18876819990,17850,17770,17850,17760,29904
|
|
20230710,091900,18344267890,17760,17780,17800,17760,27263
|
|
20230710,091800,17859709960,17790,17810,17820,17770,20114
|
|
20230710,091700,17501821450,17820,17840,17850,17820,17147
|
|
20230710,091600,17196045930,17850,17880,17890,17840,26340
|
|
20230710,091500,16725269070,17880,17790,17880,17780,97343
|
|
20230710,091400,14990223620,17790,17790,17800,17780,19436
|
|
20230710,091300,14644431120,17790,17760,17790,17750,23470
|
|
20230710,091200,14227478840,17760,17800,17800,17750,27969
|
|
20230710,091100,13730552560,17800,17810,17850,17780,56003
|
|
20230710,091000,12733483070,17820,17850,17870,17810,56280
|
|
20230710,090900,11728846420,17860,17740,17860,17740,125500
|
|
20230710,090800,9495867280,17740,17690,17740,17690,91466
|
|
20230710,090700,7875336090,17690,17650,17700,17620,36143
|
|
20230710,090600,7236617500,17660,17690,17690,17630,35144
|
|
20230710,090500,6616025900,17680,17680,17700,17670,52607
|
|
20230710,090400,5685665910,17690,17670,17690,17610,62607
|
|
20230710,090300,4580052890,17670,17650,17720,17630,85841
|
|
20230710,090200,3063199640,17640,17640,17660,17620,55178
|
|
20230710,090100,2089624750,17640,17550,17640,17550,57215
|
|
20230710,090000,1082667310,17550,17500,17550,17500,61787
|