614 lines
34 KiB
CSV
614 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,191100,53668356680,15500,15500,15500,15500,119007
|
|
20230705,191000,53668356680,15500,15500,15500,15500,0
|
|
20230705,190900,53668356680,15500,15500,15500,15500,0
|
|
20230705,190800,53668356680,15500,15500,15500,15500,0
|
|
20230705,190700,53668356680,15500,15500,15500,15500,0
|
|
20230705,190600,53668356680,15500,15500,15500,15500,0
|
|
20230705,190500,53668356680,15500,15500,15500,15500,0
|
|
20230705,190400,53668356680,15500,15500,15500,15500,0
|
|
20230705,190300,53668356680,15500,15500,15500,15500,0
|
|
20230705,190200,53668356680,15500,15500,15500,15500,0
|
|
20230705,190100,53668356680,15500,15500,15500,15500,0
|
|
20230705,190000,53668356680,15500,15500,15500,15500,0
|
|
20230705,185900,53668356680,15500,15500,15500,15500,0
|
|
20230705,185800,53668356680,15500,15500,15500,15500,0
|
|
20230705,185700,53668356680,15500,15500,15500,15500,0
|
|
20230705,185600,53668356680,15500,15500,15500,15500,0
|
|
20230705,185500,53668356680,15500,15500,15500,15500,0
|
|
20230705,185400,53668356680,15500,15500,15500,15500,0
|
|
20230705,185300,53668356680,15500,15500,15500,15500,0
|
|
20230705,185200,53668356680,15500,15500,15500,15500,0
|
|
20230705,185100,53668356680,15500,15500,15500,15500,0
|
|
20230705,185000,53668356680,15500,15500,15500,15500,0
|
|
20230705,184900,53668356680,15500,15500,15500,15500,0
|
|
20230705,184800,53668356680,15500,15500,15500,15500,0
|
|
20230705,184700,53668356680,15500,15500,15500,15500,0
|
|
20230705,184600,53668356680,15500,15500,15500,15500,0
|
|
20230705,184500,53668356680,15500,15500,15500,15500,0
|
|
20230705,184400,53668356680,15500,15500,15500,15500,0
|
|
20230705,184300,53668356680,15500,15500,15500,15500,0
|
|
20230705,184200,53668356680,15500,15500,15500,15500,0
|
|
20230705,184100,53668356680,15500,15500,15500,15500,119007
|
|
20230705,184000,53668356680,15500,15500,15500,15500,0
|
|
20230705,183900,53668356680,15500,15500,15500,15500,0
|
|
20230705,183800,53668356680,15500,15500,15500,15500,0
|
|
20230705,183700,53668356680,15500,15500,15500,15500,0
|
|
20230705,183600,53668356680,15500,15500,15500,15500,0
|
|
20230705,183500,53668356680,15500,15500,15500,15500,0
|
|
20230705,183400,53668356680,15500,15500,15500,15500,0
|
|
20230705,183300,53668356680,15500,15500,15500,15500,0
|
|
20230705,183200,53668356680,15500,15500,15500,15500,0
|
|
20230705,183100,53668356680,15500,15500,15500,15500,0
|
|
20230705,183000,53668356680,15500,15500,15500,15500,0
|
|
20230705,182900,53668356680,15500,15500,15500,15500,0
|
|
20230705,182800,53668356680,15500,15500,15500,15500,0
|
|
20230705,182700,53668356680,15500,15500,15500,15500,0
|
|
20230705,182600,53668356680,15500,15500,15500,15500,0
|
|
20230705,182500,53668356680,15500,15500,15500,15500,0
|
|
20230705,182400,53668356680,15500,15500,15500,15500,0
|
|
20230705,182300,53668356680,15500,15500,15500,15500,0
|
|
20230705,182200,53668356680,15500,15500,15500,15500,0
|
|
20230705,182100,53668356680,15500,15500,15500,15500,0
|
|
20230705,182000,53668356680,15500,15500,15500,15500,0
|
|
20230705,181900,53668356680,15500,15500,15500,15500,0
|
|
20230705,181800,53668356680,15500,15500,15500,15500,0
|
|
20230705,181700,53668356680,15500,15500,15500,15500,0
|
|
20230705,181600,53668356680,15500,15500,15500,15500,0
|
|
20230705,181500,53668356680,15500,15500,15500,15500,0
|
|
20230705,181400,53668356680,15500,15500,15500,15500,0
|
|
20230705,181300,53668356680,15500,15500,15500,15500,0
|
|
20230705,181200,53668356680,15500,15500,15500,15500,0
|
|
20230705,181100,53668356680,15500,15500,15500,15500,119007
|
|
20230705,181000,53668356680,15500,15500,15500,15500,0
|
|
20230705,180900,53668356680,15500,15500,15500,15500,0
|
|
20230705,180800,53668356680,15500,15500,15500,15500,0
|
|
20230705,180700,53668356680,15500,15500,15500,15500,0
|
|
20230705,180600,53668356680,15500,15500,15500,15500,0
|
|
20230705,180500,53668356680,15500,15500,15500,15500,0
|
|
20230705,180400,53668356680,15500,15500,15500,15500,0
|
|
20230705,180300,53668356680,15500,15500,15500,15500,0
|
|
20230705,180200,53668356680,15500,15500,15500,15500,0
|
|
20230705,180100,53668356680,15500,15500,15500,15500,0
|
|
20230705,180000,53668356680,15500,15500,15500,15500,0
|
|
20230705,175900,53668356680,15500,15500,15500,15500,0
|
|
20230705,175800,53668356680,15500,15500,15500,15500,0
|
|
20230705,175700,53668356680,15500,15500,15500,15500,0
|
|
20230705,175600,53668356680,15500,15500,15500,15500,0
|
|
20230705,175500,53668356680,15500,15500,15500,15500,0
|
|
20230705,175400,53668356680,15500,15500,15500,15500,0
|
|
20230705,175300,53668356680,15500,15500,15500,15500,0
|
|
20230705,175200,53668356680,15500,15500,15500,15500,0
|
|
20230705,175100,53668356680,15500,15500,15500,15500,0
|
|
20230705,175000,53668356680,15500,15500,15500,15500,0
|
|
20230705,174900,53668356680,15500,15500,15500,15500,0
|
|
20230705,174800,53668356680,15500,15500,15500,15500,0
|
|
20230705,174700,53668356680,15500,15500,15500,15500,0
|
|
20230705,174600,53668356680,15500,15500,15500,15500,0
|
|
20230705,174500,53668356680,15500,15500,15500,15500,0
|
|
20230705,174400,53668356680,15500,15500,15500,15500,0
|
|
20230705,174300,53668356680,15500,15500,15500,15500,0
|
|
20230705,174200,53668356680,15500,15500,15500,15500,0
|
|
20230705,174100,53668356680,15500,15500,15500,15500,119007
|
|
20230705,174000,53668356680,15500,15500,15500,15500,0
|
|
20230705,173900,53668356680,15500,15500,15500,15500,0
|
|
20230705,173800,53668356680,15500,15500,15500,15500,0
|
|
20230705,173700,53668356680,15500,15500,15500,15500,0
|
|
20230705,173600,53668356680,15500,15500,15500,15500,0
|
|
20230705,173500,53668356680,15500,15500,15500,15500,0
|
|
20230705,173400,53668356680,15500,15500,15500,15500,0
|
|
20230705,173300,53668356680,15500,15500,15500,15500,0
|
|
20230705,173200,53668356680,15500,15500,15500,15500,0
|
|
20230705,173100,53668356680,15500,15500,15500,15500,0
|
|
20230705,173000,53668356680,15500,15500,15500,15500,0
|
|
20230705,172900,53668356680,15500,15500,15500,15500,0
|
|
20230705,172800,53668356680,15500,15500,15500,15500,0
|
|
20230705,172700,53668356680,15500,15500,15500,15500,0
|
|
20230705,172600,53668356680,15500,15500,15500,15500,0
|
|
20230705,172500,53668356680,15500,15500,15500,15500,0
|
|
20230705,172400,53668356680,15500,15500,15500,15500,0
|
|
20230705,172300,53668356680,15500,15500,15500,15500,0
|
|
20230705,172200,53668356680,15500,15500,15500,15500,0
|
|
20230705,172100,53668356680,15500,15500,15500,15500,0
|
|
20230705,172000,53668356680,15500,15500,15500,15500,0
|
|
20230705,171900,53668356680,15500,15500,15500,15500,0
|
|
20230705,171800,53668356680,15500,15500,15500,15500,0
|
|
20230705,171700,53668356680,15500,15500,15500,15500,0
|
|
20230705,171600,53668356680,15500,15500,15500,15500,0
|
|
20230705,171500,53668356680,15500,15500,15500,15500,0
|
|
20230705,171400,53668356680,15500,15500,15500,15500,0
|
|
20230705,171300,53668356680,15500,15500,15500,15500,0
|
|
20230705,171200,53668356680,15500,15500,15500,15500,0
|
|
20230705,171100,53668356680,15500,15500,15500,15500,119007
|
|
20230705,171000,53668356680,15500,15500,15500,15500,0
|
|
20230705,170900,53668356680,15500,15500,15500,15500,0
|
|
20230705,170800,53668356680,15500,15500,15500,15500,0
|
|
20230705,170700,53668356680,15500,15500,15500,15500,0
|
|
20230705,170600,53668356680,15500,15500,15500,15500,0
|
|
20230705,170500,53668356680,15500,15500,15500,15500,0
|
|
20230705,170400,53668356680,15500,15500,15500,15500,0
|
|
20230705,170300,53668356680,15500,15500,15500,15500,0
|
|
20230705,170200,53668356680,15500,15500,15500,15500,0
|
|
20230705,170100,53668356680,15500,15500,15500,15500,0
|
|
20230705,170000,53668356680,15500,15500,15500,15500,0
|
|
20230705,165900,53668356680,15500,15500,15500,15500,0
|
|
20230705,165800,53668356680,15500,15500,15500,15500,0
|
|
20230705,165700,53668356680,15500,15500,15500,15500,0
|
|
20230705,165600,53668356680,15500,15500,15500,15500,0
|
|
20230705,165500,53668356680,15500,15500,15500,15500,0
|
|
20230705,165400,53668356680,15500,15500,15500,15500,0
|
|
20230705,165300,53668356680,15500,15500,15500,15500,0
|
|
20230705,165200,53668356680,15500,15500,15500,15500,0
|
|
20230705,165100,53668356680,15500,15500,15500,15500,0
|
|
20230705,165000,53668356680,15500,15500,15500,15500,0
|
|
20230705,164900,53668356680,15500,15500,15500,15500,0
|
|
20230705,164800,53668356680,15500,15500,15500,15500,0
|
|
20230705,164700,53668356680,15500,15500,15500,15500,0
|
|
20230705,164600,53668356680,15500,15500,15500,15500,0
|
|
20230705,164500,53668356680,15500,15500,15500,15500,0
|
|
20230705,164400,53668356680,15500,15500,15500,15500,0
|
|
20230705,164300,53668356680,15500,15500,15500,15500,0
|
|
20230705,164200,53668356680,15500,15500,15500,15500,0
|
|
20230705,164100,53668356680,15500,15500,15500,15500,119007
|
|
20230705,164000,53668356680,15500,15500,15500,15500,0
|
|
20230705,163900,53668356680,15500,15500,15500,15500,0
|
|
20230705,163800,53668356680,15500,15500,15500,15500,0
|
|
20230705,163700,53668356680,15500,15500,15500,15500,0
|
|
20230705,163600,53668356680,15500,15500,15500,15500,0
|
|
20230705,163500,53668356680,15500,15500,15500,15500,0
|
|
20230705,163400,53668356680,15500,15500,15500,15500,0
|
|
20230705,163300,53668356680,15500,15500,15500,15500,0
|
|
20230705,163200,53668356680,15500,15500,15500,15500,0
|
|
20230705,163100,53668356680,15500,15500,15500,15500,0
|
|
20230705,163000,53668356680,15500,15500,15500,15500,0
|
|
20230705,162900,53668356680,15500,15500,15500,15500,0
|
|
20230705,162800,53668356680,15500,15500,15500,15500,0
|
|
20230705,162700,53668356680,15500,15500,15500,15500,0
|
|
20230705,162600,53668356680,15500,15500,15500,15500,0
|
|
20230705,162500,53668356680,15500,15500,15500,15500,0
|
|
20230705,162400,53668356680,15500,15500,15500,15500,0
|
|
20230705,162300,53668356680,15500,15500,15500,15500,0
|
|
20230705,162200,53668356680,15500,15500,15500,15500,0
|
|
20230705,162100,53668356680,15500,15500,15500,15500,0
|
|
20230705,162000,53668356680,15500,15500,15500,15500,0
|
|
20230705,161900,53668356680,15500,15500,15500,15500,0
|
|
20230705,161800,53668356680,15500,15500,15500,15500,0
|
|
20230705,161700,53668356680,15500,15500,15500,15500,0
|
|
20230705,161600,53668356680,15500,15500,15500,15500,0
|
|
20230705,161500,53668356680,15500,15500,15500,15500,0
|
|
20230705,161400,53668356680,15500,15500,15500,15500,0
|
|
20230705,161300,53668356680,15500,15500,15500,15500,0
|
|
20230705,161200,53668356680,15500,15500,15500,15500,0
|
|
20230705,161100,53668356680,15500,15500,15500,15500,119007
|
|
20230705,161000,53668356680,15500,15500,15500,15500,0
|
|
20230705,160900,53668356680,15500,15500,15500,15500,0
|
|
20230705,160800,53668356680,15500,15500,15500,15500,0
|
|
20230705,160700,53668356680,15500,15500,15500,15500,0
|
|
20230705,160600,53668356680,15500,15500,15500,15500,0
|
|
20230705,160500,53668356680,15500,15500,15500,15500,0
|
|
20230705,160400,53668356680,15500,15500,15500,15500,0
|
|
20230705,160300,53668356680,15500,15500,15500,15500,0
|
|
20230705,160200,53668356680,15500,15500,15500,15500,0
|
|
20230705,160100,53668356680,15500,15500,15500,15500,0
|
|
20230705,160000,53668356680,15500,15500,15500,15500,0
|
|
20230705,155900,53668356680,15500,15500,15500,15500,0
|
|
20230705,155800,53668356680,15500,15500,15500,15500,0
|
|
20230705,155700,53668356680,15500,15500,15500,15500,0
|
|
20230705,155600,53668356680,15500,15500,15500,15500,0
|
|
20230705,155500,53668356680,15500,15500,15500,15500,0
|
|
20230705,155400,53668356680,15500,15500,15500,15500,0
|
|
20230705,155300,53668356680,15500,15500,15500,15500,0
|
|
20230705,155200,53668356680,15500,15500,15500,15500,0
|
|
20230705,155100,53668356680,15500,15500,15500,15500,0
|
|
20230705,155000,53668356680,15500,15500,15500,15500,0
|
|
20230705,154900,53668356680,15500,15500,15500,15500,0
|
|
20230705,154800,53668356680,15500,15500,15500,15500,0
|
|
20230705,154700,53668356680,15500,15500,15500,15500,0
|
|
20230705,154600,53668356680,15500,15500,15500,15500,0
|
|
20230705,154500,53668356680,15500,15500,15500,15500,0
|
|
20230705,154400,53668356680,15500,15500,15500,15500,0
|
|
20230705,154300,53668356680,15500,15500,15500,15500,0
|
|
20230705,154200,53668356680,15500,15500,15500,15500,0
|
|
20230705,154100,53668356680,15500,15500,15500,15500,119007
|
|
20230705,154000,53668356680,15500,15500,15500,15500,0
|
|
20230705,153900,53668356680,15500,15500,15500,15500,0
|
|
20230705,153800,53668356680,15500,15500,15500,15500,0
|
|
20230705,153700,53668356680,15500,15500,15500,15500,0
|
|
20230705,153600,53668356680,15500,15500,15500,15500,0
|
|
20230705,153500,53668356680,15500,15500,15500,15500,0
|
|
20230705,153400,53668356680,15500,15500,15500,15500,0
|
|
20230705,153300,53668356680,15500,15500,15500,15500,0
|
|
20230705,153200,53668356680,15500,15500,15500,15500,0
|
|
20230705,153100,53668356680,15500,15500,15500,15500,0
|
|
20230705,153000,53668356680,15500,15500,15500,15500,119007
|
|
20230705,152900,51823748180,15490,15490,15490,15490,0
|
|
20230705,152800,51823748180,15490,15490,15490,15490,0
|
|
20230705,152700,51823748180,15490,15490,15490,15490,0
|
|
20230705,152600,51823748180,15490,15490,15490,15490,0
|
|
20230705,152500,51823748180,15490,15490,15490,15490,0
|
|
20230705,152400,51823748180,15490,15490,15490,15490,0
|
|
20230705,152300,51823748180,15490,15490,15490,15490,0
|
|
20230705,152200,51823748180,15490,15490,15490,15490,0
|
|
20230705,152100,51823748180,15490,15490,15490,15490,0
|
|
20230705,152000,51823748180,15490,15490,15490,15490,0
|
|
20230705,151900,51823748180,15490,15450,15490,15450,8270
|
|
20230705,151800,51695883560,15450,15470,15480,15450,10224
|
|
20230705,151700,51537775770,15470,15460,15480,15450,11727
|
|
20230705,151600,51356452820,15470,15460,15470,15460,2851
|
|
20230705,151500,51312364780,15460,15460,15470,15460,4235
|
|
20230705,151400,51246879150,15460,15460,15470,15460,4175
|
|
20230705,151300,51182331970,15470,15470,15480,15460,9860
|
|
20230705,151200,51029801120,15470,15480,15480,15470,2858
|
|
20230705,151100,50985586270,15480,15470,15490,15470,2408
|
|
20230705,151000,50948316350,15480,15470,15490,15470,3222
|
|
20230705,150900,50898439710,15480,15480,15490,15460,9838
|
|
20230705,150800,50746190460,15480,15480,15490,15480,2853
|
|
20230705,150700,50702023510,15480,15500,15500,15480,6388
|
|
20230705,150600,50603072440,15490,15490,15500,15490,2765
|
|
20230705,150500,50560238870,15490,15490,15500,15490,4223
|
|
20230705,150400,50494810590,15490,15460,15500,15460,24166
|
|
20230705,150300,50120899370,15460,15470,15470,15460,3070
|
|
20230705,150200,50073431500,15470,15460,15470,15460,4553
|
|
20230705,150100,50003021750,15470,15460,15470,15460,7315
|
|
20230705,150000,49889866130,15460,15480,15490,15460,6064
|
|
20230705,145900,49796018880,15480,15480,15490,15480,5944
|
|
20230705,145800,49703997060,15480,15470,15490,15470,3729
|
|
20230705,145700,49646263990,15480,15470,15480,15470,11221
|
|
20230705,145600,49472622120,15470,15470,15480,15470,3182
|
|
20230705,145500,49423387950,15470,15480,15490,15470,6486
|
|
20230705,145400,49322978810,15480,15480,15490,15480,4937
|
|
20230705,145300,49246542300,15490,15490,15500,15490,5542
|
|
20230705,145200,49160692950,15490,15490,15500,15490,3393
|
|
20230705,145100,49108123800,15500,15490,15500,15480,7116
|
|
20230705,145000,48997894750,15500,15470,15500,15470,5435
|
|
20230705,144900,48913739740,15470,15480,15490,15470,4866
|
|
20230705,144800,48838405180,15480,15460,15490,15460,9836
|
|
20230705,144700,48686229100,15460,15480,15480,15460,10601
|
|
20230705,144600,48522244190,15470,15470,15480,15470,3001
|
|
20230705,144500,48475805390,15470,15500,15500,15460,8381
|
|
20230705,144400,48346073700,15500,15500,15510,15500,6064
|
|
20230705,144300,48252070180,15510,15480,15520,15480,5997
|
|
20230705,144200,48159119150,15490,15480,15500,15470,12136
|
|
20230705,144100,47971209680,15490,15480,15490,15480,4009
|
|
20230705,144000,47909138190,15480,15480,15490,15480,5118
|
|
20230705,143900,47829896780,15480,15490,15500,15480,9823
|
|
20230705,143800,47677751780,15490,15500,15500,15490,4775
|
|
20230705,143700,47603773610,15490,15490,15500,15490,3260
|
|
20230705,143600,47553265240,15490,15490,15500,15490,5880
|
|
20230705,143500,47462163870,15490,15490,15500,15490,3210
|
|
20230705,143400,47412429320,15500,15490,15500,15490,6476
|
|
20230705,143300,47312098080,15490,15490,15500,15490,4321
|
|
20230705,143200,47245151480,15490,15500,15510,15490,9921
|
|
20230705,143100,47091387050,15500,15500,15510,15500,3917
|
|
20230705,143000,47030659360,15500,15500,15510,15500,6930
|
|
20230705,142900,46923222920,15500,15470,15510,15470,24207
|
|
20230705,142800,46548210670,15480,15460,15480,15460,6806
|
|
20230705,142700,46442942070,15470,15470,15480,15460,4514
|
|
20230705,142600,46373132140,15470,15470,15480,15460,5896
|
|
20230705,142500,46281922840,15480,15470,15480,15460,7097
|
|
20230705,142400,46172123970,15470,15460,15480,15460,5157
|
|
20230705,142300,46092364370,15470,15430,15470,15430,6511
|
|
20230705,142200,45991772450,15430,15450,15450,15430,5617
|
|
20230705,142100,45905033060,15440,15440,15450,15440,3880
|
|
20230705,142000,45845118410,15440,15440,15450,15440,4517
|
|
20230705,141900,45775358240,15440,15450,15450,15440,3412
|
|
20230705,141800,45722659820,15450,15460,15480,15440,8212
|
|
20230705,141700,45595713110,15450,15450,15460,15440,4409
|
|
20230705,141600,45527579290,15450,15440,15470,15440,4820
|
|
20230705,141500,45453093600,15440,15450,15460,15440,5582
|
|
20230705,141400,45366837130,15460,15440,15480,15440,10739
|
|
20230705,141300,45200901750,15440,15440,15450,15440,4357
|
|
20230705,141200,45133617010,15440,15440,15450,15440,6409
|
|
20230705,141100,45034643400,15440,15440,15450,15440,5179
|
|
20230705,141000,44954672660,15440,15440,15450,15440,3519
|
|
20230705,140900,44900321460,15440,15430,15450,15430,8431
|
|
20230705,140800,44770209090,15430,15430,15450,15430,6706
|
|
20230705,140700,44666691710,15440,15440,15450,15440,5313
|
|
20230705,140600,44584647650,15440,15450,15460,15440,6894
|
|
20230705,140500,44478180890,15450,15440,15460,15440,3280
|
|
20230705,140400,44427509190,15440,15440,15460,15440,3692
|
|
20230705,140300,44370474900,15440,15460,15470,15440,6471
|
|
20230705,140200,44270489110,15460,15440,15470,15430,8361
|
|
20230705,140100,44141290890,15440,15460,15470,15430,3518
|
|
20230705,140000,44086926690,15450,15450,15450,15430,11402
|
|
20230705,135900,43910854550,15450,15440,15450,15440,4777
|
|
20230705,135800,43837080470,15440,15440,15450,15440,1983
|
|
20230705,135700,43806457850,15440,15440,15450,15440,2806
|
|
20230705,135600,43763128120,15440,15440,15450,15440,6566
|
|
20230705,135500,43661722220,15440,15440,15450,15440,1868
|
|
20230705,135400,43632873530,15440,15440,15450,15440,3567
|
|
20230705,135300,43577792290,15440,15440,15450,15440,2890
|
|
20230705,135200,43533165560,15450,15440,15450,15440,3017
|
|
20230705,135100,43486578000,15450,15450,15450,15440,5300
|
|
20230705,135000,43404711020,15460,15450,15460,15440,3371
|
|
20230705,134900,43352622550,15450,15460,15460,15440,4164
|
|
20230705,134800,43288283850,15460,15440,15470,15440,4012
|
|
20230705,134700,43226297410,15450,15440,15460,15440,4222
|
|
20230705,134600,43161064510,15440,15440,15460,15430,4282
|
|
20230705,134500,43094908500,15440,15450,15460,15430,4678
|
|
20230705,134400,43022657380,15450,15450,15460,15450,3345
|
|
20230705,134300,42970967530,15460,15460,15470,15450,4036
|
|
20230705,134200,42908560210,15470,15460,15470,15450,4939
|
|
20230705,134100,42832224880,15460,15470,15480,15450,6742
|
|
20230705,134000,42727956560,15480,15460,15480,15460,3549
|
|
20230705,133900,42673048050,15460,15460,15470,15460,5295
|
|
20230705,133800,42591177010,15460,15450,15470,15440,5284
|
|
20230705,133700,42509512810,15450,15430,15450,15430,10541
|
|
20230705,133600,42346785100,15440,15430,15440,15430,2781
|
|
20230705,133500,42303867650,15430,15420,15440,15410,7965
|
|
20230705,133400,42181034270,15420,15420,15430,15420,3186
|
|
20230705,133300,42131899120,15430,15430,15440,15430,6154
|
|
20230705,133200,42036935550,15430,15440,15440,15430,3203
|
|
20230705,133100,41987507520,15430,15440,15440,15430,1960
|
|
20230705,133000,41957257160,15440,15410,15450,15410,12859
|
|
20230705,132900,41758892420,15420,15410,15420,15410,3138
|
|
20230705,132800,41710528800,15420,15420,15420,15410,3205
|
|
20230705,132700,41661132490,15420,15420,15430,15410,4652
|
|
20230705,132600,41589399160,15420,15420,15430,15420,3302
|
|
20230705,132500,41538476850,15430,15410,15430,15400,10230
|
|
20230705,132400,41380785180,15400,15400,15410,15400,2808
|
|
20230705,132300,41337536330,15410,15400,15410,15400,3876
|
|
20230705,132200,41277839820,15410,15420,15420,15400,4808
|
|
20230705,132100,41203752750,15410,15410,15420,15410,1987
|
|
20230705,132000,41173125740,15410,15410,15420,15400,4567
|
|
20230705,131900,41102747170,15410,15440,15440,15410,3637
|
|
20230705,131800,41046649750,15440,15410,15440,15400,4609
|
|
20230705,131700,40975609770,15400,15410,15410,15400,5847
|
|
20230705,131600,40885533600,15400,15400,15410,15400,2239
|
|
20230705,131500,40851049500,15400,15400,15410,15400,5175
|
|
20230705,131400,40771314290,15410,15400,15410,15390,1986
|
|
20230705,131300,40740732940,15390,15380,15410,15380,5955
|
|
20230705,131200,40649090980,15390,15370,15390,15370,3448
|
|
20230705,131100,40596062010,15370,15370,15380,15370,6820
|
|
20230705,131000,40491195650,15370,15380,15380,15370,2510
|
|
20230705,130900,40452615800,15380,15380,15390,15370,3354
|
|
20230705,130800,40401056000,15380,15390,15390,15380,4993
|
|
20230705,130700,40324261710,15380,15380,15390,15380,2781
|
|
20230705,130600,40281489300,15390,15400,15400,15390,2522
|
|
20230705,130500,40242665770,15400,15410,15410,15400,2685
|
|
20230705,130400,40201316130,15400,15410,15420,15400,2541
|
|
20230705,130300,40162165400,15410,15390,15420,15390,10987
|
|
20230705,130200,39992958180,15390,15410,15410,15390,4159
|
|
20230705,130100,39928919870,15410,15410,15420,15400,5290
|
|
20230705,130000,39847430660,15410,15410,15420,15410,1621
|
|
20230705,125900,39822450720,15410,15410,15420,15410,3155
|
|
20230705,125800,39773831170,15410,15410,15420,15410,2394
|
|
20230705,125700,39736934690,15410,15420,15420,15410,3671
|
|
20230705,125600,39680363430,15410,15430,15430,15410,5307
|
|
20230705,125500,39598536120,15420,15420,15430,15420,3013
|
|
20230705,125400,39552054900,15420,15420,15430,15410,4088
|
|
20230705,125300,39489011510,15420,15410,15430,15400,12945
|
|
20230705,125200,39289524970,15400,15400,15410,15400,2599
|
|
20230705,125100,39249499270,15400,15410,15410,15400,1803
|
|
20230705,125000,39221731850,15400,15380,15410,15380,13220
|
|
20230705,124900,39018228160,15380,15390,15390,15380,1446
|
|
20230705,124800,38995987340,15380,15390,15390,15380,3510
|
|
20230705,124700,38941991440,15390,15390,15400,15390,5120
|
|
20230705,124600,38863188270,15400,15390,15400,15390,4054
|
|
20230705,124500,38800775870,15390,15400,15400,15390,2131
|
|
20230705,124400,38767979570,15390,15400,15410,15390,13189
|
|
20230705,124300,38564871050,15410,15400,15410,15400,3129
|
|
20230705,124200,38516682270,15400,15400,15410,15400,3824
|
|
20230705,124100,38457780720,15410,15410,15420,15400,6482
|
|
20230705,124000,38357894800,15410,15410,15420,15410,2761
|
|
20230705,123900,38315343220,15410,15410,15420,15410,2009
|
|
20230705,123800,38284383430,15410,15410,15420,15410,2975
|
|
20230705,123700,38238538160,15410,15410,15420,15410,2002
|
|
20230705,123600,38207686370,15410,15410,15420,15410,2056
|
|
20230705,123500,38176002130,15420,15410,15420,15400,4422
|
|
20230705,123400,38107852080,15410,15410,15410,15400,7474
|
|
20230705,123300,37992696290,15410,15410,15420,15400,8175
|
|
20230705,123200,37866741020,15420,15420,15420,15410,8148
|
|
20230705,123100,37741120730,15420,15430,15430,15420,2873
|
|
20230705,123000,37696812360,15420,15440,15450,15420,7892
|
|
20230705,122900,37574987680,15440,15450,15460,15440,4299
|
|
20230705,122800,37508573830,15450,15450,15460,15450,5568
|
|
20230705,122700,37422546220,15450,15450,15460,15450,2891
|
|
20230705,122600,37377874900,15450,15450,15460,15440,7338
|
|
20230705,122500,37264481340,15460,15460,15470,15450,1710
|
|
20230705,122400,37238052820,15470,15470,15480,15460,4098
|
|
20230705,122300,37174661670,15470,15460,15480,15460,2119
|
|
20230705,122200,37141896870,15460,15450,15470,15450,6252
|
|
20230705,122100,37045211870,15450,15460,15460,15450,3238
|
|
20230705,122000,36995168910,15460,15460,15470,15460,2414
|
|
20230705,121900,36957847960,15460,15460,15470,15460,2738
|
|
20230705,121800,36915509390,15460,15460,15470,15460,3417
|
|
20230705,121700,36862676380,15460,15470,15480,15460,4359
|
|
20230705,121600,36795249040,15470,15470,15480,15470,3402
|
|
20230705,121500,36742611440,15470,15480,15490,15470,3152
|
|
20230705,121400,36693827390,15470,15480,15490,15470,3516
|
|
20230705,121300,36639411420,15480,15470,15490,15460,5336
|
|
20230705,121200,36556848170,15470,15470,15480,15470,4910
|
|
20230705,121100,36480862980,15470,15490,15500,15470,8366
|
|
20230705,121000,36351343130,15490,15490,15500,15490,3776
|
|
20230705,120900,36292837630,15490,15500,15510,15490,2973
|
|
20230705,120800,36246778360,15500,15500,15510,15490,7954
|
|
20230705,120700,36123465390,15500,15500,15510,15500,2698
|
|
20230705,120600,36081636380,15500,15510,15510,15500,4689
|
|
20230705,120500,36008938070,15510,15500,15510,15500,4947
|
|
20230705,120400,35932245710,15500,15500,15510,15500,4464
|
|
20230705,120300,35863039420,15500,15510,15520,15490,2995
|
|
20230705,120200,35816598600,15510,15490,15520,15490,10210
|
|
20230705,120100,35658245450,15500,15490,15510,15490,3411
|
|
20230705,120000,35605390070,15490,15490,15510,15450,12789
|
|
20230705,115900,35407418130,15500,15480,15510,15480,11090
|
|
20230705,115800,35235634490,15480,15480,15490,15480,4837
|
|
20230705,115700,35160755220,15480,15480,15490,15480,2671
|
|
20230705,115600,35119404270,15480,15480,15490,15480,3741
|
|
20230705,115500,35061489280,15480,15480,15490,15480,3865
|
|
20230705,115400,35001643660,15490,15460,15490,15460,4789
|
|
20230705,115300,34927540490,15470,15440,15470,15430,4534
|
|
20230705,115200,34857467610,15440,15440,15440,15430,5825
|
|
20230705,115100,34767548040,15430,15440,15440,15430,2502
|
|
20230705,115000,34728941670,15430,15440,15450,15430,5380
|
|
20230705,114900,34645899620,15440,15440,15450,15430,5005
|
|
20230705,114800,34568604890,15440,15480,15490,15440,6449
|
|
20230705,114700,34468863390,15480,15510,15510,15480,8442
|
|
20230705,114600,34338024350,15510,15520,15520,15500,7524
|
|
20230705,114500,34221327290,15510,15500,15520,15490,13751
|
|
20230705,114400,34008110670,15510,15500,15530,15490,15456
|
|
20230705,114300,33768379010,15490,15480,15510,15480,18817
|
|
20230705,114200,33476766950,15480,15410,15500,15410,21055
|
|
20230705,114100,33151434720,15410,15430,15430,15410,11961
|
|
20230705,114000,32966976030,15430,15410,15430,15410,5931
|
|
20230705,113900,32875518230,15420,15420,15430,15410,6211
|
|
20230705,113800,32779754280,15420,15430,15430,15400,12289
|
|
20230705,113700,32590309310,15420,15410,15430,15400,6521
|
|
20230705,113600,32489779060,15410,15390,15410,15380,9103
|
|
20230705,113500,32349626320,15390,15380,15390,15380,8353
|
|
20230705,113400,32221125080,15390,15360,15400,15350,14086
|
|
20230705,113300,32004485810,15360,15310,15360,15310,10117
|
|
20230705,113200,31849319360,15320,15320,15320,15310,1828
|
|
20230705,113100,31821328700,15320,15320,15330,15310,4659
|
|
20230705,113000,31749957970,15320,15310,15320,15310,872
|
|
20230705,112900,31736605420,15310,15320,15330,15310,4387
|
|
20230705,112800,31669412000,15330,15330,15340,15320,3255
|
|
20230705,112700,31619519780,15330,15310,15340,15300,3214
|
|
20230705,112600,31570294110,15300,15290,15300,15280,6717
|
|
20230705,112500,31467614260,15280,15280,15290,15280,3687
|
|
20230705,112400,31411261830,15290,15280,15290,15280,990
|
|
20230705,112300,31396134230,15280,15280,15290,15280,2252
|
|
20230705,112200,31361721710,15280,15280,15290,15280,2128
|
|
20230705,112100,31329204620,15290,15280,15290,15270,4533
|
|
20230705,112000,31259947120,15280,15300,15310,15270,11871
|
|
20230705,111900,31078457800,15300,15300,15310,15300,2746
|
|
20230705,111800,31036437100,15300,15300,15310,15290,3554
|
|
20230705,111700,30982061450,15300,15300,15300,15290,3433
|
|
20230705,111600,30929543240,15290,15290,15300,15290,3203
|
|
20230705,111500,30880554710,15290,15280,15300,15280,8133
|
|
20230705,111400,30756202960,15290,15280,15290,15280,3096
|
|
20230705,111300,30708877430,15280,15290,15290,15280,3078
|
|
20230705,111200,30661841610,15290,15290,15290,15280,2734
|
|
20230705,111100,30620046980,15290,15340,15340,15280,9996
|
|
20230705,111000,30467005340,15340,15330,15340,15320,2187
|
|
20230705,110900,30433487140,15330,15350,15360,15320,16199
|
|
20230705,110800,30184898200,15360,15380,15380,15360,6647
|
|
20230705,110700,30082761340,15380,15380,15390,15370,8352
|
|
20230705,110600,29954338610,15390,15370,15390,15360,11719
|
|
20230705,110500,29774144670,15370,15320,15370,15320,11573
|
|
20230705,110400,29596531490,15330,15340,15340,15320,8564
|
|
20230705,110300,29465262460,15330,15310,15340,15310,11624
|
|
20230705,110200,29287159060,15310,15300,15320,15300,5354
|
|
20230705,110100,29205201470,15310,15260,15310,15260,14397
|
|
20230705,110000,28985116260,15270,15220,15270,15210,5377
|
|
20230705,105900,28903143130,15220,15210,15220,15210,3481
|
|
20230705,105800,28850174180,15210,15240,15240,15210,7991
|
|
20230705,105700,28728520240,15230,15220,15230,15210,4815
|
|
20230705,105600,28655223390,15210,15220,15220,15210,3562
|
|
20230705,105500,28601022960,15210,15210,15220,15200,5500
|
|
20230705,105400,28517369160,15220,15190,15240,15180,8611
|
|
20230705,105300,28386395820,15180,15180,15190,15160,8081
|
|
20230705,105200,28263760940,15170,15160,15180,15150,15104
|
|
20230705,105100,28034690070,15160,15150,15160,15140,8093
|
|
20230705,105000,27912090710,15150,15140,15150,15130,5089
|
|
20230705,104900,27835018560,15140,15160,15160,15140,10421
|
|
20230705,104800,27677179270,15160,15130,15160,15120,11904
|
|
20230705,104700,27496983340,15120,15110,15120,15100,28900
|
|
20230705,104600,27060498200,15100,15130,15130,15100,26960
|
|
20230705,104500,26653000780,15120,15140,15140,15120,14741
|
|
20230705,104400,26429969440,15140,15160,15170,15140,15282
|
|
20230705,104300,26198408010,15160,15170,15180,15160,7021
|
|
20230705,104200,26091942660,15170,15170,15180,15160,9258
|
|
20230705,104100,25951505640,15170,15160,15170,15130,16329
|
|
20230705,104000,25704198100,15150,15230,15240,15150,114058
|
|
20230705,103900,23970715300,15230,15220,15230,15220,3120
|
|
20230705,103800,23923206660,15230,15220,15230,15210,21116
|
|
20230705,103700,23601961890,15220,15210,15220,15210,10375
|
|
20230705,103600,23444089830,15210,15210,15220,15210,1686
|
|
20230705,103500,23418442520,15210,15210,15220,15200,4818
|
|
20230705,103400,23345157780,15210,15210,15220,15200,9772
|
|
20230705,103300,23196539320,15210,15210,15220,15200,32637
|
|
20230705,103200,22700116430,15220,15220,15220,15210,4008
|
|
20230705,103100,22639144280,15220,15230,15230,15210,18465
|
|
20230705,103000,22358154800,15220,15240,15240,15220,17039
|
|
20230705,102900,22098692950,15240,15230,15240,15230,4455
|
|
20230705,102800,22030824330,15230,15260,15260,15230,43485
|
|
20230705,102700,21367803870,15250,15270,15280,15250,42543
|
|
20230705,102600,20718563340,15270,15270,15280,15270,5367
|
|
20230705,102500,20636608460,15270,15280,15280,15270,6851
|
|
20230705,102400,20531985340,15280,15280,15290,15270,44191
|
|
20230705,102300,19856848240,15290,15290,15300,15280,8827
|
|
20230705,102200,19721875060,15290,15300,15300,15290,2295
|
|
20230705,102100,19686782470,15300,15280,15300,15280,4374
|
|
20230705,102000,19619915410,15280,15290,15300,15280,10282
|
|
20230705,101900,19462735100,15300,15300,15300,15290,2724
|
|
20230705,101800,19421069530,15300,15300,15300,15290,3596
|
|
20230705,101700,19366061500,15300,15290,15300,15290,1962
|
|
20230705,101600,19336053090,15290,15290,15290,15280,5688
|
|
20230705,101500,19249102050,15290,15280,15290,15280,6575
|
|
20230705,101400,19148619630,15290,15300,15310,15280,13533
|
|
20230705,101300,18941664370,15300,15300,15310,15300,10249
|
|
20230705,101200,18784851700,15300,15320,15320,15300,6769
|
|
20230705,101100,18681220820,15320,15330,15330,15310,5358
|
|
20230705,101000,18599125430,15330,15340,15350,15330,3901
|
|
20230705,100900,18539293960,15340,15330,15340,15320,2347
|
|
20230705,100800,18503315040,15330,15320,15330,15300,4310
|
|
20230705,100700,18437302990,15320,15290,15330,15280,13911
|
|
20230705,100600,18224366320,15290,15300,15300,15280,16681
|
|
20230705,100500,17969232870,15300,15300,15310,15300,5921
|
|
20230705,100400,17878630770,15310,15310,15320,15300,5896
|
|
20230705,100300,17788378070,15310,15300,15320,15290,7668
|
|
20230705,100200,17671010780,15300,15290,15310,15280,8582
|
|
20230705,100100,17539765450,15280,15300,15300,15280,17671
|
|
20230705,100000,17269603230,15290,15300,15310,15290,11561
|
|
20230705,095900,17092730550,15300,15300,15300,15290,7592
|
|
20230705,095800,16976597100,15290,15290,15310,15290,9134
|
|
20230705,095700,16836877260,15300,15320,15320,15290,20125
|
|
20230705,095600,16528897760,15320,15310,15320,15300,7208
|
|
20230705,095500,16418525710,15320,15300,15320,15300,4286
|
|
20230705,095400,16352908750,15300,15310,15310,15290,12286
|
|
20230705,095300,16164914140,15310,15320,15330,15300,11825
|
|
20230705,095200,15983831450,15320,15320,15330,15300,9388
|
|
20230705,095100,15840046490,15320,15290,15320,15280,9200
|
|
20230705,095000,15699264100,15280,15280,15290,15270,21695
|
|
20230705,094900,15367797810,15280,15310,15320,15280,58476
|
|
20230705,094800,14473363570,15310,15320,15320,15310,7907
|
|
20230705,094700,14352295170,15310,15310,15330,15300,9948
|
|
20230705,094600,14199962100,15310,15330,15340,15300,26510
|
|
20230705,094500,13794106040,15340,15320,15340,15320,4866
|
|
20230705,094400,13719523780,15330,15320,15330,15310,6150
|
|
20230705,094300,13625313630,15310,15320,15330,15310,13182
|
|
20230705,094200,13423424910,15320,15340,15340,15310,28581
|
|
20230705,094100,12985588960,15340,15340,15340,15320,17211
|
|
20230705,094000,12721715730,15340,15360,15360,15330,36263
|
|
20230705,093900,12165292160,15370,15370,15370,15360,23267
|
|
20230705,093800,11807867760,15370,15380,15380,15360,35529
|
|
20230705,093700,11261915840,15380,15400,15410,15380,26452
|
|
20230705,093600,10854912130,15410,15400,15420,15390,7275
|
|
20230705,093500,10742820830,15400,15400,15410,15390,12535
|
|
20230705,093400,10549836700,15400,15390,15400,15380,9370
|
|
20230705,093300,10405626430,15390,15420,15420,15380,14578
|
|
20230705,093200,10181159150,15420,15430,15440,15410,7029
|
|
20230705,093100,10072778410,15430,15440,15440,15430,5670
|
|
20230705,093000,9985252730,15430,15420,15430,15410,8683
|
|
20230705,092900,9851321940,15410,15390,15420,15390,6816
|
|
20230705,092800,9746335200,15400,15420,15420,15390,15180
|
|
20230705,092700,9512452370,15410,15430,15440,15410,6937
|
|
20230705,092600,9405459240,15440,15430,15440,15420,2164
|
|
20230705,092500,9372063130,15430,15450,15450,15420,11834
|
|
20230705,092400,9189442890,15440,15430,15440,15430,3271
|
|
20230705,092300,9138941770,15440,15430,15440,15410,10564
|
|
20230705,092200,8976017780,15430,15420,15500,15410,10281
|
|
20230705,092100,8817475480,15410,15370,15550,15360,15313
|
|
20230705,092000,8581045240,15380,15430,15440,15360,32774
|
|
20230705,091900,8076721660,15420,15410,15430,15400,6015
|
|
20230705,091800,7983995790,15420,15420,15440,15360,56955
|
|
20230705,091700,7107374230,15420,15410,15430,15360,8358
|
|
20230705,091600,6978596290,15410,15380,15430,15350,31846
|
|
20230705,091500,6488989180,15370,15410,15410,15350,35147
|
|
20230705,091400,5948441840,15400,15450,15460,15400,29288
|
|
20230705,091300,5496909490,15460,15520,15520,15450,51755
|
|
20230705,091200,4695441930,15520,15540,15540,15500,33448
|
|
20230705,091100,4176675970,15540,15590,15590,15510,79210
|
|
20230705,091000,2944527630,15600,15630,15630,15590,23081
|
|
20230705,090900,2584283840,15620,15630,15630,15620,5918
|
|
20230705,090800,2491790990,15620,15650,15650,15620,6327
|
|
20230705,090700,2392840280,15640,15620,15640,15620,7434
|
|
20230705,090600,2276622880,15620,15650,15650,15620,7038
|
|
20230705,090500,2166596040,15650,15630,15650,15620,9029
|
|
20230705,090400,2025380860,15630,15640,15640,15590,13091
|
|
20230705,090300,1821126290,15640,15560,15660,15560,10958
|
|
20230705,090200,1650203050,15570,15590,15620,15550,32309
|
|
20230705,090100,1146850570,15590,15720,15720,15570,32067
|
|
20230705,090000,645530870,15720,15850,15860,15710,40847
|