612 lines
34 KiB
CSV
612 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,190900,89250612730,17600,17600,17600,17600,227689
|
|
20230717,190800,89250612730,17600,17600,17600,17600,0
|
|
20230717,190700,89250612730,17600,17600,17600,17600,0
|
|
20230717,190600,89250612730,17600,17600,17600,17600,0
|
|
20230717,190500,89250612730,17600,17600,17600,17600,0
|
|
20230717,190400,89250612730,17600,17600,17600,17600,0
|
|
20230717,190300,89250612730,17600,17600,17600,17600,0
|
|
20230717,190200,89250612730,17600,17600,17600,17600,0
|
|
20230717,190100,89250612730,17600,17600,17600,17600,0
|
|
20230717,190000,89250612730,17600,17600,17600,17600,0
|
|
20230717,185900,89250612730,17600,17600,17600,17600,0
|
|
20230717,185800,89250612730,17600,17600,17600,17600,0
|
|
20230717,185700,89250612730,17600,17600,17600,17600,0
|
|
20230717,185600,89250612730,17600,17600,17600,17600,0
|
|
20230717,185500,89250612730,17600,17600,17600,17600,0
|
|
20230717,185400,89250612730,17600,17600,17600,17600,0
|
|
20230717,185300,89250612730,17600,17600,17600,17600,0
|
|
20230717,185200,89250612730,17600,17600,17600,17600,0
|
|
20230717,185100,89250612730,17600,17600,17600,17600,0
|
|
20230717,185000,89250612730,17600,17600,17600,17600,0
|
|
20230717,184900,89250612730,17600,17600,17600,17600,0
|
|
20230717,184800,89250612730,17600,17600,17600,17600,0
|
|
20230717,184700,89250612730,17600,17600,17600,17600,0
|
|
20230717,184600,89250612730,17600,17600,17600,17600,0
|
|
20230717,184500,89250612730,17600,17600,17600,17600,0
|
|
20230717,184400,89250612730,17600,17600,17600,17600,0
|
|
20230717,184300,89250612730,17600,17600,17600,17600,0
|
|
20230717,184200,89250612730,17600,17600,17600,17600,0
|
|
20230717,184100,89250612730,17600,17600,17600,17600,0
|
|
20230717,184000,89250612730,17600,17600,17600,17600,0
|
|
20230717,183900,89250612730,17600,17600,17600,17600,227689
|
|
20230717,183800,89250612730,17600,17600,17600,17600,0
|
|
20230717,183700,89250612730,17600,17600,17600,17600,0
|
|
20230717,183600,89250612730,17600,17600,17600,17600,0
|
|
20230717,183500,89250612730,17600,17600,17600,17600,0
|
|
20230717,183400,89250612730,17600,17600,17600,17600,0
|
|
20230717,183300,89250612730,17600,17600,17600,17600,0
|
|
20230717,183200,89250612730,17600,17600,17600,17600,0
|
|
20230717,183100,89250612730,17600,17600,17600,17600,0
|
|
20230717,183000,89250612730,17600,17600,17600,17600,0
|
|
20230717,182900,89250612730,17600,17600,17600,17600,0
|
|
20230717,182800,89250612730,17600,17600,17600,17600,0
|
|
20230717,182700,89250612730,17600,17600,17600,17600,0
|
|
20230717,182600,89250612730,17600,17600,17600,17600,0
|
|
20230717,182500,89250612730,17600,17600,17600,17600,0
|
|
20230717,182400,89250612730,17600,17600,17600,17600,0
|
|
20230717,182300,89250612730,17600,17600,17600,17600,0
|
|
20230717,182200,89250612730,17600,17600,17600,17600,0
|
|
20230717,182100,89250612730,17600,17600,17600,17600,0
|
|
20230717,182000,89250612730,17600,17600,17600,17600,0
|
|
20230717,181900,89250612730,17600,17600,17600,17600,0
|
|
20230717,181800,89250612730,17600,17600,17600,17600,0
|
|
20230717,181700,89250612730,17600,17600,17600,17600,0
|
|
20230717,181600,89250612730,17600,17600,17600,17600,0
|
|
20230717,181500,89250612730,17600,17600,17600,17600,0
|
|
20230717,181400,89250612730,17600,17600,17600,17600,0
|
|
20230717,181300,89250612730,17600,17600,17600,17600,0
|
|
20230717,181200,89250612730,17600,17600,17600,17600,0
|
|
20230717,181100,89250612730,17600,17600,17600,17600,0
|
|
20230717,181000,89250612730,17600,17600,17600,17600,0
|
|
20230717,180900,89250612730,17600,17600,17600,17600,227689
|
|
20230717,180800,89250612730,17600,17600,17600,17600,0
|
|
20230717,180700,89250612730,17600,17600,17600,17600,0
|
|
20230717,180600,89250612730,17600,17600,17600,17600,0
|
|
20230717,180500,89250612730,17600,17600,17600,17600,0
|
|
20230717,180400,89250612730,17600,17600,17600,17600,0
|
|
20230717,180300,89250612730,17600,17600,17600,17600,0
|
|
20230717,180200,89250612730,17600,17600,17600,17600,0
|
|
20230717,180100,89250612730,17600,17600,17600,17600,0
|
|
20230717,180000,89250612730,17600,17600,17600,17600,0
|
|
20230717,175900,89250612730,17600,17600,17600,17600,0
|
|
20230717,175800,89250612730,17600,17600,17600,17600,0
|
|
20230717,175700,89250612730,17600,17600,17600,17600,0
|
|
20230717,175600,89250612730,17600,17600,17600,17600,0
|
|
20230717,175500,89250612730,17600,17600,17600,17600,0
|
|
20230717,175400,89250612730,17600,17600,17600,17600,0
|
|
20230717,175300,89250612730,17600,17600,17600,17600,0
|
|
20230717,175200,89250612730,17600,17600,17600,17600,0
|
|
20230717,175100,89250612730,17600,17600,17600,17600,0
|
|
20230717,175000,89250612730,17600,17600,17600,17600,0
|
|
20230717,174900,89250612730,17600,17600,17600,17600,0
|
|
20230717,174800,89250612730,17600,17600,17600,17600,0
|
|
20230717,174700,89250612730,17600,17600,17600,17600,0
|
|
20230717,174600,89250612730,17600,17600,17600,17600,0
|
|
20230717,174500,89250612730,17600,17600,17600,17600,0
|
|
20230717,174400,89250612730,17600,17600,17600,17600,0
|
|
20230717,174300,89250612730,17600,17600,17600,17600,0
|
|
20230717,174200,89250612730,17600,17600,17600,17600,0
|
|
20230717,174100,89250612730,17600,17600,17600,17600,0
|
|
20230717,174000,89250612730,17600,17600,17600,17600,0
|
|
20230717,173900,89250612730,17600,17600,17600,17600,227689
|
|
20230717,173800,89250612730,17600,17600,17600,17600,0
|
|
20230717,173700,89250612730,17600,17600,17600,17600,0
|
|
20230717,173600,89250612730,17600,17600,17600,17600,0
|
|
20230717,173500,89250612730,17600,17600,17600,17600,0
|
|
20230717,173400,89250612730,17600,17600,17600,17600,0
|
|
20230717,173300,89250612730,17600,17600,17600,17600,0
|
|
20230717,173200,89250612730,17600,17600,17600,17600,0
|
|
20230717,173100,89250612730,17600,17600,17600,17600,0
|
|
20230717,173000,89250612730,17600,17600,17600,17600,0
|
|
20230717,172900,89250612730,17600,17600,17600,17600,0
|
|
20230717,172800,89250612730,17600,17600,17600,17600,0
|
|
20230717,172700,89250612730,17600,17600,17600,17600,0
|
|
20230717,172600,89250612730,17600,17600,17600,17600,0
|
|
20230717,172500,89250612730,17600,17600,17600,17600,0
|
|
20230717,172400,89250612730,17600,17600,17600,17600,0
|
|
20230717,172300,89250612730,17600,17600,17600,17600,0
|
|
20230717,172200,89250612730,17600,17600,17600,17600,0
|
|
20230717,172100,89250612730,17600,17600,17600,17600,0
|
|
20230717,172000,89250612730,17600,17600,17600,17600,0
|
|
20230717,171900,89250612730,17600,17600,17600,17600,0
|
|
20230717,171800,89250612730,17600,17600,17600,17600,0
|
|
20230717,171700,89250612730,17600,17600,17600,17600,0
|
|
20230717,171600,89250612730,17600,17600,17600,17600,0
|
|
20230717,171500,89250612730,17600,17600,17600,17600,0
|
|
20230717,171400,89250612730,17600,17600,17600,17600,0
|
|
20230717,171300,89250612730,17600,17600,17600,17600,0
|
|
20230717,171200,89250612730,17600,17600,17600,17600,0
|
|
20230717,171100,89250612730,17600,17600,17600,17600,0
|
|
20230717,171000,89250612730,17600,17600,17600,17600,0
|
|
20230717,170900,89250612730,17600,17600,17600,17600,227689
|
|
20230717,170800,89250612730,17600,17600,17600,17600,0
|
|
20230717,170700,89250612730,17600,17600,17600,17600,0
|
|
20230717,170600,89250612730,17600,17600,17600,17600,0
|
|
20230717,170500,89250612730,17600,17600,17600,17600,0
|
|
20230717,170400,89250612730,17600,17600,17600,17600,0
|
|
20230717,170300,89250612730,17600,17600,17600,17600,0
|
|
20230717,170200,89250612730,17600,17600,17600,17600,0
|
|
20230717,170100,89250612730,17600,17600,17600,17600,0
|
|
20230717,170000,89250612730,17600,17600,17600,17600,0
|
|
20230717,165900,89250612730,17600,17600,17600,17600,0
|
|
20230717,165800,89250612730,17600,17600,17600,17600,0
|
|
20230717,165700,89250612730,17600,17600,17600,17600,0
|
|
20230717,165600,89250612730,17600,17600,17600,17600,0
|
|
20230717,165500,89250612730,17600,17600,17600,17600,0
|
|
20230717,165400,89250612730,17600,17600,17600,17600,0
|
|
20230717,165300,89250612730,17600,17600,17600,17600,0
|
|
20230717,165200,89250612730,17600,17600,17600,17600,0
|
|
20230717,165100,89250612730,17600,17600,17600,17600,0
|
|
20230717,165000,89250612730,17600,17600,17600,17600,0
|
|
20230717,164900,89250612730,17600,17600,17600,17600,0
|
|
20230717,164800,89250612730,17600,17600,17600,17600,0
|
|
20230717,164700,89250612730,17600,17600,17600,17600,0
|
|
20230717,164600,89250612730,17600,17600,17600,17600,0
|
|
20230717,164500,89250612730,17600,17600,17600,17600,0
|
|
20230717,164400,89250612730,17600,17600,17600,17600,0
|
|
20230717,164300,89250612730,17600,17600,17600,17600,0
|
|
20230717,164200,89250612730,17600,17600,17600,17600,0
|
|
20230717,164100,89250612730,17600,17600,17600,17600,0
|
|
20230717,164000,89250612730,17600,17600,17600,17600,0
|
|
20230717,163900,89250612730,17600,17600,17600,17600,227689
|
|
20230717,163800,89250612730,17600,17600,17600,17600,0
|
|
20230717,163700,89250612730,17600,17600,17600,17600,0
|
|
20230717,163600,89250612730,17600,17600,17600,17600,0
|
|
20230717,163500,89250612730,17600,17600,17600,17600,0
|
|
20230717,163400,89250612730,17600,17600,17600,17600,0
|
|
20230717,163300,89250612730,17600,17600,17600,17600,0
|
|
20230717,163200,89250612730,17600,17600,17600,17600,0
|
|
20230717,163100,89250612730,17600,17600,17600,17600,0
|
|
20230717,163000,89250612730,17600,17600,17600,17600,0
|
|
20230717,162900,89250612730,17600,17600,17600,17600,0
|
|
20230717,162800,89250612730,17600,17600,17600,17600,0
|
|
20230717,162700,89250612730,17600,17600,17600,17600,0
|
|
20230717,162600,89250612730,17600,17600,17600,17600,0
|
|
20230717,162500,89250612730,17600,17600,17600,17600,0
|
|
20230717,162400,89250612730,17600,17600,17600,17600,0
|
|
20230717,162300,89250612730,17600,17600,17600,17600,0
|
|
20230717,162200,89250612730,17600,17600,17600,17600,0
|
|
20230717,162100,89250612730,17600,17600,17600,17600,0
|
|
20230717,162000,89250612730,17600,17600,17600,17600,0
|
|
20230717,161900,89250612730,17600,17600,17600,17600,0
|
|
20230717,161800,89250612730,17600,17600,17600,17600,0
|
|
20230717,161700,89250612730,17600,17600,17600,17600,0
|
|
20230717,161600,89250612730,17600,17600,17600,17600,0
|
|
20230717,161500,89250612730,17600,17600,17600,17600,0
|
|
20230717,161400,89250612730,17600,17600,17600,17600,0
|
|
20230717,161300,89250612730,17600,17600,17600,17600,0
|
|
20230717,161200,89250612730,17600,17600,17600,17600,0
|
|
20230717,161100,89250612730,17600,17600,17600,17600,0
|
|
20230717,161000,89250612730,17600,17600,17600,17600,0
|
|
20230717,160900,89250612730,17600,17600,17600,17600,227689
|
|
20230717,160800,89250612730,17600,17600,17600,17600,0
|
|
20230717,160700,89250612730,17600,17600,17600,17600,0
|
|
20230717,160600,89250612730,17600,17600,17600,17600,0
|
|
20230717,160500,89250612730,17600,17600,17600,17600,0
|
|
20230717,160400,89250612730,17600,17600,17600,17600,0
|
|
20230717,160300,89250612730,17600,17600,17600,17600,0
|
|
20230717,160200,89250612730,17600,17600,17600,17600,0
|
|
20230717,160100,89250612730,17600,17600,17600,17600,0
|
|
20230717,160000,89250612730,17600,17600,17600,17600,0
|
|
20230717,155900,89250612730,17600,17600,17600,17600,0
|
|
20230717,155800,89250612730,17600,17600,17600,17600,0
|
|
20230717,155700,89250612730,17600,17600,17600,17600,0
|
|
20230717,155600,89250612730,17600,17600,17600,17600,0
|
|
20230717,155500,89250612730,17600,17600,17600,17600,0
|
|
20230717,155400,89250612730,17600,17600,17600,17600,0
|
|
20230717,155300,89250612730,17600,17600,17600,17600,0
|
|
20230717,155200,89250612730,17600,17600,17600,17600,0
|
|
20230717,155100,89250612730,17600,17600,17600,17600,0
|
|
20230717,155000,89250612730,17600,17600,17600,17600,0
|
|
20230717,154900,89250612730,17600,17600,17600,17600,0
|
|
20230717,154800,89250612730,17600,17600,17600,17600,0
|
|
20230717,154700,89250612730,17600,17600,17600,17600,0
|
|
20230717,154600,89250612730,17600,17600,17600,17600,0
|
|
20230717,154500,89250612730,17600,17600,17600,17600,0
|
|
20230717,154400,89250612730,17600,17600,17600,17600,0
|
|
20230717,154300,89250612730,17600,17600,17600,17600,0
|
|
20230717,154200,89250612730,17600,17600,17600,17600,0
|
|
20230717,154100,89250612730,17600,17600,17600,17600,0
|
|
20230717,154000,89250612730,17600,17600,17600,17600,0
|
|
20230717,153900,89250612730,17600,17600,17600,17600,227689
|
|
20230717,153800,89250612730,17600,17600,17600,17600,0
|
|
20230717,153700,89250612730,17600,17600,17600,17600,0
|
|
20230717,153600,89250612730,17600,17600,17600,17600,0
|
|
20230717,153500,89250612730,17600,17600,17600,17600,0
|
|
20230717,153400,89250612730,17600,17600,17600,17600,0
|
|
20230717,153300,89250612730,17600,17600,17600,17600,0
|
|
20230717,153200,89250612730,17600,17600,17600,17600,0
|
|
20230717,153100,89250612730,17600,17600,17600,17600,0
|
|
20230717,153000,89250612730,17600,17600,17600,17600,227689
|
|
20230717,152900,85243286330,17600,17600,17600,17600,0
|
|
20230717,152800,85243286330,17600,17600,17600,17600,0
|
|
20230717,152700,85243286330,17600,17600,17600,17600,0
|
|
20230717,152600,85243286330,17600,17600,17600,17600,0
|
|
20230717,152500,85243286330,17600,17600,17600,17600,0
|
|
20230717,152400,85243286330,17600,17600,17600,17600,0
|
|
20230717,152300,85243286330,17600,17600,17600,17600,0
|
|
20230717,152200,85243286330,17600,17600,17600,17600,0
|
|
20230717,152100,85243286330,17600,17600,17600,17600,0
|
|
20230717,152000,85243286330,17600,17600,17600,17600,0
|
|
20230717,151900,85243286330,17600,17600,17610,17590,8622
|
|
20230717,151800,85091535510,17600,17600,17600,17590,8644
|
|
20230717,151700,84939425590,17600,17590,17610,17580,8992
|
|
20230717,151600,84781253890,17590,17610,17610,17580,18982
|
|
20230717,151500,84447177070,17610,17600,17620,17590,40293
|
|
20230717,151400,83738234270,17600,17610,17610,17590,11425
|
|
20230717,151300,83537151680,17610,17600,17610,17590,23607
|
|
20230717,151200,83121708970,17600,17590,17600,17580,4846
|
|
20230717,151100,83036453120,17590,17590,17600,17580,4519
|
|
20230717,151000,82956967970,17590,17580,17590,17580,9363
|
|
20230717,150900,82792315710,17580,17590,17590,17580,7630
|
|
20230717,150800,82658174450,17590,17590,17590,17580,11327
|
|
20230717,150700,82458955610,17590,17600,17600,17580,11289
|
|
20230717,150600,82260337410,17600,17580,17600,17570,95273
|
|
20230717,150500,80584701650,17580,17570,17580,17570,10553
|
|
20230717,150400,80399245050,17580,17570,17580,17570,5818
|
|
20230717,150300,80296998810,17580,17570,17580,17570,6572
|
|
20230717,150200,80181509190,17570,17590,17590,17570,18367
|
|
20230717,150100,79858639890,17580,17590,17590,17580,12577
|
|
20230717,150000,79637516320,17580,17580,17590,17580,4077
|
|
20230717,145900,79565806740,17580,17580,17590,17580,1633
|
|
20230717,145800,79537089180,17590,17590,17590,17580,4088
|
|
20230717,145700,79465199100,17590,17590,17590,17580,2616
|
|
20230717,145600,79419193810,17590,17580,17590,17580,8248
|
|
20230717,145500,79274140800,17580,17580,17590,17580,3273
|
|
20230717,145400,79216587960,17580,17590,17590,17580,6979
|
|
20230717,145300,79093852270,17580,17580,17590,17580,7369
|
|
20230717,145200,78964257510,17590,17590,17600,17580,9578
|
|
20230717,145100,78795801680,17600,17590,17600,17590,8614
|
|
20230717,145000,78644265110,17600,17600,17600,17590,15244
|
|
20230717,144900,78376107460,17590,17590,17600,17590,7083
|
|
20230717,144800,78251499670,17590,17600,17600,17590,6900
|
|
20230717,144700,78130111870,17590,17590,17600,17590,3150
|
|
20230717,144600,78074691020,17590,17590,17600,17590,1438
|
|
20230717,144500,78049391380,17600,17600,17600,17590,3210
|
|
20230717,144400,77992909860,17590,17600,17600,17590,10041
|
|
20230717,144300,77816266900,17590,17590,17600,17590,3852
|
|
20230717,144200,77748498160,17600,17600,17600,17590,1417
|
|
20230717,144100,77723563110,17590,17600,17610,17590,17435
|
|
20230717,144000,77416760980,17600,17610,17610,17600,8857
|
|
20230717,143900,77260866210,17610,17610,17610,17600,1817
|
|
20230717,143800,77228870820,17600,17600,17610,17590,5186
|
|
20230717,143700,77137596390,17600,17590,17600,17590,11679
|
|
20230717,143600,76932055430,17590,17600,17600,17590,4084
|
|
20230717,143500,76860211280,17600,17590,17600,17590,1078
|
|
20230717,143400,76841243210,17590,17590,17600,17590,912
|
|
20230717,143300,76825195390,17590,17600,17610,17590,4433
|
|
20230717,143200,76747166290,17600,17600,17610,17590,2304
|
|
20230717,143100,76706611860,17600,17610,17620,17600,4762
|
|
20230717,143000,76622748540,17620,17600,17620,17590,15343
|
|
20230717,142900,76352680520,17600,17590,17600,17580,18987
|
|
20230717,142800,76018701770,17580,17580,17590,17580,2792
|
|
20230717,142700,75969612780,17580,17590,17590,17580,1741
|
|
20230717,142600,75938992870,17580,17580,17590,17580,20869
|
|
20230717,142500,75572105350,17590,17580,17590,17580,3004
|
|
20230717,142400,75519283730,17590,17580,17590,17580,5193
|
|
20230717,142300,75427967420,17590,17590,17590,17580,2592
|
|
20230717,142200,75382391810,17590,17590,17600,17580,21693
|
|
20230717,142100,75000813040,17590,17600,17600,17590,4693
|
|
20230717,142000,74918236490,17590,17600,17600,17590,2658
|
|
20230717,141900,74871473650,17600,17600,17600,17590,2178
|
|
20230717,141800,74833155050,17600,17610,17610,17590,18054
|
|
20230717,141700,74515514730,17600,17600,17610,17600,2857
|
|
20230717,141600,74465227290,17600,17600,17610,17600,4438
|
|
20230717,141500,74387112950,17600,17600,17610,17600,1003
|
|
20230717,141400,74369457450,17590,17590,17600,17590,7371
|
|
20230717,141300,74239737940,17600,17600,17600,17590,1400
|
|
20230717,141200,74215104120,17590,17590,17610,17590,6317
|
|
20230717,141100,74103930110,17590,17600,17600,17590,5179
|
|
20230717,141000,74012793380,17600,17590,17600,17590,2585
|
|
20230717,140900,73967305590,17590,17600,17600,17590,3950
|
|
20230717,140800,73897790960,17600,17590,17600,17590,2676
|
|
20230717,140700,73850696030,17590,17600,17610,17590,7765
|
|
20230717,140600,73714050400,17600,17610,17620,17600,6432
|
|
20230717,140500,73600816450,17610,17630,17630,17610,5451
|
|
20230717,140400,73504768900,17620,17640,17640,17620,4609
|
|
20230717,140300,73423513570,17630,17650,17650,17630,11671
|
|
20230717,140200,73217579260,17650,17630,17650,17630,10899
|
|
20230717,140100,73025276070,17640,17630,17640,17620,8410
|
|
20230717,140000,72877021750,17630,17610,17630,17610,3943
|
|
20230717,135900,72807535100,17610,17590,17610,17590,19444
|
|
20230717,135800,72465306640,17600,17590,17600,17590,2463
|
|
20230717,135700,72421960010,17590,17590,17600,17580,20336
|
|
20230717,135600,72064229590,17590,17590,17600,17590,2869
|
|
20230717,135500,72013744000,17590,17590,17600,17590,2790
|
|
20230717,135400,71964653640,17590,17590,17600,17590,1445
|
|
20230717,135300,71939229100,17600,17600,17600,17590,2466
|
|
20230717,135200,71895844470,17600,17590,17600,17590,7106
|
|
20230717,135100,71770845910,17590,17580,17590,17580,13629
|
|
20230717,135000,71531131600,17590,17590,17590,17580,2092
|
|
20230717,134900,71494338630,17580,17590,17600,17580,3866
|
|
20230717,134800,71426336710,17590,17580,17600,17580,7608
|
|
20230717,134700,71292515000,17580,17580,17590,17580,1580
|
|
20230717,134600,71264731390,17580,17590,17590,17580,2011
|
|
20230717,134500,71229370860,17590,17580,17590,17580,2657
|
|
20230717,134400,71182647200,17590,17590,17590,17580,3643
|
|
20230717,134300,71118575210,17580,17580,17590,17580,9506
|
|
20230717,134200,70951394010,17580,17590,17590,17580,2451
|
|
20230717,134100,70908284070,17590,17590,17590,17580,2418
|
|
20230717,134000,70865757900,17590,17590,17590,17580,8087
|
|
20230717,133900,70723532580,17580,17590,17590,17580,895
|
|
20230717,133800,70707794430,17580,17570,17590,17570,8043
|
|
20230717,133700,70566401190,17570,17580,17580,17570,2890
|
|
20230717,133600,70515609480,17580,17570,17580,17560,7815
|
|
20230717,133500,70378298420,17560,17570,17580,17560,1520
|
|
20230717,133400,70351593170,17570,17570,17580,17570,6332
|
|
20230717,133300,70240338910,17570,17580,17580,17570,2229
|
|
20230717,133200,70201170930,17570,17570,17580,17570,10192
|
|
20230717,133100,70022041530,17570,17570,17580,17570,627
|
|
20230717,133000,70011022810,17580,17560,17580,17560,6392
|
|
20230717,132900,69898711850,17570,17570,17580,17560,11922
|
|
20230717,132800,69689253540,17570,17560,17570,17560,5802
|
|
20230717,132700,69587329970,17560,17570,17570,17560,4178
|
|
20230717,132600,69513957590,17570,17570,17580,17560,6528
|
|
20230717,132500,69399281170,17570,17580,17580,17570,6041
|
|
20230717,132400,69293139490,17570,17590,17590,17570,5049
|
|
20230717,132300,69204394060,17590,17590,17590,17580,2859
|
|
20230717,132200,69154118230,17590,17600,17600,17580,7946
|
|
20230717,132100,69014356650,17600,17600,17600,17590,3286
|
|
20230717,132000,68956544020,17590,17600,17600,17590,5292
|
|
20230717,131900,68863452440,17590,17590,17600,17590,378
|
|
20230717,131800,68856802100,17600,17580,17600,17570,15649
|
|
20230717,131700,68581634600,17580,17580,17580,17570,5020
|
|
20230717,131600,68493399530,17580,17570,17580,17560,2173
|
|
20230717,131500,68455217670,17570,17570,17580,17560,5939
|
|
20230717,131400,68350888120,17560,17580,17580,17560,12229
|
|
20230717,131300,68136046340,17570,17570,17580,17570,7860
|
|
20230717,131200,67997942900,17580,17580,17580,17570,1624
|
|
20230717,131100,67969400110,17580,17580,17580,17570,2631
|
|
20230717,131000,67923148270,17570,17580,17590,17570,6198
|
|
20230717,130900,67814190740,17580,17590,17590,17580,2795
|
|
20230717,130800,67765042880,17590,17600,17600,17580,8575
|
|
20230717,130700,67614234280,17600,17590,17600,17590,2332
|
|
20230717,130600,67573206140,17590,17600,17600,17590,2691
|
|
20230717,130500,67525864680,17590,17590,17600,17590,928
|
|
20230717,130400,67509540070,17590,17590,17600,17580,4643
|
|
20230717,130300,67427863080,17590,17590,17600,17580,2269
|
|
20230717,130200,67387956870,17580,17600,17600,17580,5069
|
|
20230717,130100,67298807420,17600,17600,17600,17580,2746
|
|
20230717,130000,67250496030,17590,17570,17600,17560,17618
|
|
20230717,125900,66940765770,17570,17570,17570,17560,2147
|
|
20230717,125800,66903045950,17570,17560,17570,17560,2684
|
|
20230717,125700,66855894370,17570,17560,17570,17560,5749
|
|
20230717,125600,66754914770,17560,17570,17570,17560,4191
|
|
20230717,125500,66681301150,17560,17570,17570,17560,6522
|
|
20230717,125400,66566712040,17570,17560,17570,17560,5785
|
|
20230717,125300,66465072420,17570,17560,17570,17560,3583
|
|
20230717,125200,66402142750,17570,17560,17570,17560,5521
|
|
20230717,125100,66305184830,17570,17550,17570,17550,7849
|
|
20230717,125000,66167353520,17560,17560,17560,17550,3931
|
|
20230717,124900,66098325820,17560,17560,17560,17550,10583
|
|
20230717,124800,65912527580,17560,17560,17560,17550,11505
|
|
20230717,124700,65710511270,17560,17550,17560,17550,4196
|
|
20230717,124600,65636833050,17560,17560,17560,17550,9916
|
|
20230717,124500,65462747200,17560,17560,17560,17550,15763
|
|
20230717,124400,65185979080,17560,17560,17560,17550,13883
|
|
20230717,124300,64942265940,17560,17560,17560,17550,5284
|
|
20230717,124200,64849501740,17560,17570,17570,17550,35047
|
|
20230717,124100,64234111750,17560,17560,17570,17560,1353
|
|
20230717,124000,64210348980,17560,17570,17580,17560,12454
|
|
20230717,123900,63991518300,17570,17570,17580,17570,5848
|
|
20230717,123800,63888715320,17580,17580,17590,17570,6521
|
|
20230717,123700,63774078750,17580,17590,17590,17580,1969
|
|
20230717,123600,63739454070,17590,17590,17590,17580,5596
|
|
20230717,123500,63641028780,17590,17580,17590,17570,3560
|
|
20230717,123400,63578429690,17580,17580,17590,17570,7929
|
|
20230717,123300,63439032820,17590,17580,17600,17570,9379
|
|
20230717,123200,63274112690,17580,17560,17580,17560,25692
|
|
20230717,123100,62822703440,17570,17560,17570,17560,7649
|
|
20230717,123000,62688315450,17560,17570,17570,17560,2291
|
|
20230717,122900,62648077960,17570,17560,17570,17560,6390
|
|
20230717,122800,62535859870,17570,17560,17570,17560,11062
|
|
20230717,122700,62341602710,17560,17570,17570,17560,8409
|
|
20230717,122600,62193878340,17570,17570,17570,17560,15146
|
|
20230717,122500,61927877810,17570,17560,17570,17550,20674
|
|
20230717,122400,61564864570,17570,17570,17580,17560,15461
|
|
20230717,122300,61293213480,17580,17580,17580,17570,4650
|
|
20230717,122200,61211492620,17570,17570,17580,17570,6905
|
|
20230717,122100,61090108670,17580,17580,17590,17570,2700
|
|
20230717,122000,61042652110,17590,17590,17600,17570,16243
|
|
20230717,121900,60756938960,17600,17600,17600,17590,3455
|
|
20230717,121800,60696148280,17590,17600,17600,17580,7573
|
|
20230717,121700,60562877480,17590,17560,17600,17560,47940
|
|
20230717,121600,59720566410,17560,17570,17570,17560,5256
|
|
20230717,121500,59628265580,17570,17560,17570,17560,7833
|
|
20230717,121400,59490694640,17560,17560,17570,17550,10501
|
|
20230717,121300,59306277980,17570,17550,17570,17550,18402
|
|
20230717,121200,58983128050,17560,17570,17570,17550,27334
|
|
20230717,121100,58503127610,17570,17580,17580,17560,19149
|
|
20230717,121000,58166694870,17570,17590,17590,17570,26612
|
|
20230717,120900,57698862800,17590,17610,17610,17580,61572
|
|
20230717,120800,56615450640,17600,17600,17610,17600,17888
|
|
20230717,120700,56300596340,17600,17610,17610,17600,5718
|
|
20230717,120600,56199945940,17610,17600,17610,17600,6938
|
|
20230717,120500,56077819620,17600,17600,17610,17600,13823
|
|
20230717,120400,55834530920,17610,17610,17610,17600,11663
|
|
20230717,120300,55629212980,17610,17620,17620,17610,27308
|
|
20230717,120200,55148312330,17620,17620,17630,17610,15058
|
|
20230717,120100,54883058250,17620,17630,17630,17620,18056
|
|
20230717,120000,54564901450,17620,17620,17630,17620,2997
|
|
20230717,115900,54512084730,17620,17630,17630,17620,4364
|
|
20230717,115800,54435172570,17630,17630,17640,17620,11822
|
|
20230717,115700,54226751430,17630,17650,17650,17630,18614
|
|
20230717,115600,53898468110,17640,17650,17650,17640,3202
|
|
20230717,115500,53841962760,17650,17640,17650,17640,2652
|
|
20230717,115400,53795170960,17650,17640,17650,17640,3557
|
|
20230717,115300,53732418110,17650,17630,17650,17620,24930
|
|
20230717,115200,53292838340,17630,17630,17630,17620,6814
|
|
20230717,115100,53172757600,17630,17620,17630,17620,8676
|
|
20230717,115000,53019819710,17630,17630,17640,17620,17810
|
|
20230717,114900,52705952130,17630,17640,17650,17630,27161
|
|
20230717,114800,52227027070,17640,17650,17650,17640,4218
|
|
20230717,114700,52152609630,17640,17650,17650,17640,15748
|
|
20230717,114600,51874797040,17650,17660,17660,17640,9795
|
|
20230717,114500,51701907460,17660,17660,17660,17650,12671
|
|
20230717,114400,51478247350,17650,17650,17660,17650,14459
|
|
20230717,114300,51223039180,17660,17650,17660,17650,19815
|
|
20230717,114200,50873271350,17660,17660,17660,17650,3797
|
|
20230717,114100,50806246760,17660,17650,17660,17650,4363
|
|
20230717,114000,50729229020,17650,17660,17660,17650,9663
|
|
20230717,113900,50558670180,17650,17670,17680,17650,66705
|
|
20230717,113800,49380713240,17670,17670,17680,17670,5621
|
|
20230717,113700,49281386470,17680,17680,17680,17670,10710
|
|
20230717,113600,49092081740,17680,17670,17680,17670,5742
|
|
20230717,113500,48990608830,17670,17680,17680,17670,5905
|
|
20230717,113400,48886227820,17670,17680,17680,17670,4917
|
|
20230717,113300,48799317920,17680,17680,17680,17670,14651
|
|
20230717,113200,48540341840,17680,17670,17680,17670,3251
|
|
20230717,113100,48482871280,17680,17680,17680,17670,9755
|
|
20230717,113000,48310482520,17680,17680,17680,17670,8279
|
|
20230717,112900,48164165250,17680,17690,17690,17670,19222
|
|
20230717,112800,47824343180,17690,17680,17690,17680,2289
|
|
20230717,112700,47783871020,17690,17680,17690,17680,4019
|
|
20230717,112600,47712792660,17690,17690,17690,17680,4276
|
|
20230717,112500,47637159660,17690,17690,17690,17680,3170
|
|
20230717,112400,47581098700,17690,17690,17700,17680,5569
|
|
20230717,112300,47482593950,17690,17690,17700,17690,6168
|
|
20230717,112200,47373479850,17690,17690,17700,17690,7806
|
|
20230717,112100,47235321280,17700,17690,17700,17690,2226
|
|
20230717,112000,47195939900,17690,17690,17700,17690,2835
|
|
20230717,111900,47145781190,17690,17690,17700,17690,12120
|
|
20230717,111800,46931346250,17690,17690,17700,17690,4219
|
|
20230717,111700,46856707680,17690,17690,17700,17690,3445
|
|
20230717,111600,46795751960,17690,17690,17700,17690,3138
|
|
20230717,111500,46740237920,17700,17700,17700,17690,2145
|
|
20230717,111400,46702287330,17700,17710,17720,17690,18997
|
|
20230717,111300,46366042610,17710,17710,17720,17710,6475
|
|
20230717,111200,46251368430,17720,17730,17730,17710,11573
|
|
20230717,111100,46046274180,17730,17730,17730,17720,3550
|
|
20230717,111000,45983342010,17720,17730,17730,17720,1464
|
|
20230717,110900,45957393760,17730,17720,17730,17720,7050
|
|
20230717,110800,45832458220,17720,17730,17730,17720,1508
|
|
20230717,110700,45805725780,17730,17730,17730,17720,3867
|
|
20230717,110600,45737186010,17730,17720,17730,17710,3905
|
|
20230717,110500,45667986380,17710,17710,17720,17700,6743
|
|
20230717,110400,45548553230,17710,17710,17710,17700,3944
|
|
20230717,110300,45478706240,17700,17680,17740,17680,17985
|
|
20230717,110200,45160343430,17680,17690,17690,17680,11712
|
|
20230717,110100,44953189540,17690,17680,17690,17670,9911
|
|
20230717,110000,44777930740,17680,17680,17680,17670,7457
|
|
20230717,105900,44646092250,17680,17680,17690,17670,23625
|
|
20230717,105800,44228405510,17680,17680,17680,17670,27988
|
|
20230717,105700,43733664900,17680,17680,17680,17670,2626
|
|
20230717,105600,43687249430,17670,17680,17680,17670,2650
|
|
20230717,105500,43640405540,17680,17690,17690,17680,13829
|
|
20230717,105400,43395904190,17690,17710,17710,17680,20589
|
|
20230717,105300,43031572910,17710,17720,17730,17700,8353
|
|
20230717,105200,42883608660,17730,17750,17750,17720,7086
|
|
20230717,105100,42757944250,17740,17750,17750,17740,2555
|
|
20230717,105000,42712612790,17750,17740,17750,17730,12507
|
|
20230717,104900,42490738740,17740,17750,17750,17740,3801
|
|
20230717,104800,42423284560,17750,17740,17750,17740,3354
|
|
20230717,104700,42363759310,17750,17740,17750,17740,3839
|
|
20230717,104600,42295636590,17750,17750,17750,17740,6770
|
|
20230717,104500,42175473960,17750,17710,17750,17700,10691
|
|
20230717,104400,41986006610,17710,17700,17710,17690,13326
|
|
20230717,104300,41750135560,17700,17700,17700,17690,6456
|
|
20230717,104200,41635900280,17700,17690,17710,17690,17334
|
|
20230717,104100,41329072490,17700,17690,17700,17690,4268
|
|
20230717,104000,41253566500,17690,17680,17690,17680,11242
|
|
20230717,103900,41054747450,17690,17660,17690,17660,19463
|
|
20230717,103800,40710807940,17670,17680,17680,17660,19817
|
|
20230717,103700,40360653810,17680,17670,17680,17670,3603
|
|
20230717,103600,40296978040,17670,17670,17680,17670,6537
|
|
20230717,103500,40181440220,17680,17680,17680,17670,4183
|
|
20230717,103400,40107515340,17690,17670,17700,17660,20133
|
|
20230717,103300,39751554720,17670,17690,17690,17660,19667
|
|
20230717,103200,39404037300,17680,17690,17690,17670,10192
|
|
20230717,103100,39223863150,17680,17690,17700,17680,17071
|
|
20230717,103000,38922007890,17690,17690,17700,17680,19445
|
|
20230717,102900,38577984810,17690,17690,17700,17680,6621
|
|
20230717,102800,38460840700,17700,17670,17700,17660,45849
|
|
20230717,102700,37650281050,17670,17660,17670,17660,11934
|
|
20230717,102600,37439519330,17660,17670,17680,17660,29084
|
|
20230717,102500,36925773000,17680,17700,17710,17670,52135
|
|
20230717,102400,36003642340,17710,17710,17710,17700,24224
|
|
20230717,102300,35574794890,17710,17720,17720,17700,14275
|
|
20230717,102200,35321991480,17720,17730,17740,17710,11910
|
|
20230717,102100,35110947290,17720,17710,17740,17710,14816
|
|
20230717,102000,34848392420,17720,17710,17720,17700,17554
|
|
20230717,101900,34537503910,17710,17710,17710,17700,6183
|
|
20230717,101800,34428026350,17710,17700,17710,17700,28316
|
|
20230717,101700,33926821550,17710,17710,17710,17700,8349
|
|
20230717,101600,33779010140,17710,17710,17720,17700,14797
|
|
20230717,101500,33516953140,17720,17720,17720,17710,12706
|
|
20230717,101400,33291899560,17720,17710,17720,17710,5649
|
|
20230717,101300,33191845250,17710,17720,17720,17710,3050
|
|
20230717,101200,33137817770,17720,17710,17720,17710,10537
|
|
20230717,101100,32951165920,17710,17720,17720,17710,7838
|
|
20230717,101000,32812342470,17710,17730,17730,17710,19875
|
|
20230717,100900,32460143890,17730,17730,17740,17720,8937
|
|
20230717,100800,32301687240,17730,17740,17740,17730,6523
|
|
20230717,100700,32185998240,17730,17730,17740,17730,3867
|
|
20230717,100600,32117422170,17740,17750,17760,17730,14333
|
|
20230717,100500,31863112320,17760,17770,17770,17750,30091
|
|
20230717,100400,31328855620,17770,17760,17770,17760,7137
|
|
20230717,100300,31202062700,17760,17750,17770,17750,8351
|
|
20230717,100200,31053725020,17750,17730,17760,17730,8132
|
|
20230717,100100,30909432660,17730,17710,17730,17700,12903
|
|
20230717,100000,30680852930,17710,17710,17730,17700,31872
|
|
20230717,095900,30116429030,17710,17710,17720,17700,11845
|
|
20230717,095800,29906683740,17710,17720,17720,17700,16678
|
|
20230717,095700,29611316230,17720,17710,17720,17700,11969
|
|
20230717,095600,29399323360,17710,17700,17720,17700,34748
|
|
20230717,095500,28783944440,17700,17700,17710,17700,48637
|
|
20230717,095400,27923024000,17710,17760,17760,17700,89711
|
|
20230717,095300,26333194560,17760,17760,17770,17750,18519
|
|
20230717,095200,26004375660,17760,17760,17770,17750,8727
|
|
20230717,095100,25849392660,17760,17760,17770,17750,24452
|
|
20230717,095000,25415120710,17760,17760,17760,17750,11888
|
|
20230717,094900,25204016380,17750,17770,17770,17750,7074
|
|
20230717,094800,25078403630,17770,17750,17770,17740,17206
|
|
20230717,094700,24772901620,17750,17780,17780,17740,57480
|
|
20230717,094600,23752495780,17780,17770,17780,17770,11323
|
|
20230717,094500,23551239260,17770,17780,17780,17760,17875
|
|
20230717,094400,23233553140,17780,17750,17780,17750,18606
|
|
20230717,094300,22903040730,17750,17770,17780,17750,22160
|
|
20230717,094200,22509433070,17780,17780,17780,17770,13860
|
|
20230717,094100,22263101480,17790,17800,17800,17770,34143
|
|
20230717,094000,21656118410,17790,17790,17800,17790,35034
|
|
20230717,093900,21032706570,17800,17820,17820,17790,37342
|
|
20230717,093800,20367901490,17810,17860,17870,17810,16244
|
|
20230717,093700,20078207620,17860,17840,17870,17840,6362
|
|
20230717,093600,19964650620,17840,17860,17870,17830,25604
|
|
20230717,093500,19507624910,17860,17870,17870,17850,12257
|
|
20230717,093400,19288724150,17870,17890,17900,17870,14000
|
|
20230717,093300,19038367030,17900,17860,17900,17860,20828
|
|
20230717,093200,18666093700,17870,17910,17910,17850,17123
|
|
20230717,093100,18359946540,17910,17880,17910,17880,9384
|
|
20230717,093000,18192026990,17890,17930,17940,17880,27340
|
|
20230717,092900,17702456990,17930,17940,17950,17920,18593
|
|
20230717,092800,17368901730,17940,17940,17940,17930,6939
|
|
20230717,092700,17244465830,17940,17950,17950,17930,4562
|
|
20230717,092600,17162610530,17950,17940,17960,17910,27266
|
|
20230717,092500,16673693380,17950,17960,17990,17940,31753
|
|
20230717,092400,16103402520,17960,18000,18000,17950,15867
|
|
20230717,092300,15818138730,18000,17970,18000,17960,8341
|
|
20230717,092200,15668121860,17970,18000,18010,17950,35477
|
|
20230717,092100,15030002230,18000,18010,18020,17970,19567
|
|
20230717,092000,14677848670,18010,17960,18020,17950,47013
|
|
20230717,091900,13832238740,17960,17950,17970,17920,13265
|
|
20230717,091800,13594202940,17950,17970,17980,17920,22199
|
|
20230717,091700,13195523000,17970,17890,17980,17880,32259
|
|
20230717,091600,12616772250,17890,17860,17890,17840,16939
|
|
20230717,091500,12314311550,17860,17860,17860,17840,12428
|
|
20230717,091400,12092469090,17860,17930,17930,17850,21740
|
|
20230717,091300,11703791460,17920,17930,17950,17910,19855
|
|
20230717,091200,11347820850,17920,17920,17930,17900,15894
|
|
20230717,091100,11063062740,17920,17840,17920,17820,38222
|
|
20230717,091000,10379499220,17840,17870,17870,17820,31050
|
|
20230717,090900,9825395210,17870,17890,17910,17870,25348
|
|
20230717,090800,9372003860,17900,17870,17920,17840,47094
|
|
20230717,090700,8529605980,17870,17960,17960,17860,52453
|
|
20230717,090600,7589842230,17960,17960,17970,17900,42344
|
|
20230717,090500,6830082610,17970,17960,17980,17940,52031
|
|
20230717,090400,5895798010,17960,17880,17970,17860,36988
|
|
20230717,090300,5233541590,17870,17790,17870,17770,37445
|
|
20230717,090200,4566972230,17790,17770,17800,17750,40236
|
|
20230717,090100,3851583290,17770,17810,17860,17700,103184
|
|
20230717,090000,2017412970,17810,17910,17920,17810,105220
|