632 lines
34 KiB
CSV
632 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,192900,16501713360,11490,11490,11490,11490,10824
|
|
20230705,192800,16501713360,11490,11490,11490,11490,0
|
|
20230705,192700,16501713360,11490,11490,11490,11490,0
|
|
20230705,192600,16501713360,11490,11490,11490,11490,0
|
|
20230705,192500,16501713360,11490,11490,11490,11490,0
|
|
20230705,192400,16501713360,11490,11490,11490,11490,0
|
|
20230705,192300,16501713360,11490,11490,11490,11490,0
|
|
20230705,192200,16501713360,11490,11490,11490,11490,0
|
|
20230705,192100,16501713360,11490,11490,11490,11490,0
|
|
20230705,192000,16501713360,11490,11490,11490,11490,0
|
|
20230705,191900,16501713360,11490,11490,11490,11490,0
|
|
20230705,191800,16501713360,11490,11490,11490,11490,0
|
|
20230705,191700,16501713360,11490,11490,11490,11490,0
|
|
20230705,191600,16501713360,11490,11490,11490,11490,0
|
|
20230705,191500,16501713360,11490,11490,11490,11490,0
|
|
20230705,191400,16501713360,11490,11490,11490,11490,0
|
|
20230705,191300,16501713360,11490,11490,11490,11490,0
|
|
20230705,191200,16501713360,11490,11490,11490,11490,0
|
|
20230705,191100,16501713360,11490,11490,11490,11490,0
|
|
20230705,191000,16501713360,11490,11490,11490,11490,0
|
|
20230705,190900,16501713360,11490,11490,11490,11490,0
|
|
20230705,190800,16501713360,11490,11490,11490,11490,0
|
|
20230705,190700,16501713360,11490,11490,11490,11490,0
|
|
20230705,190600,16501713360,11490,11490,11490,11490,0
|
|
20230705,190500,16501713360,11490,11490,11490,11490,0
|
|
20230705,190400,16501713360,11490,11490,11490,11490,0
|
|
20230705,190300,16501713360,11490,11490,11490,11490,0
|
|
20230705,190200,16501713360,11490,11490,11490,11490,0
|
|
20230705,190100,16501713360,11490,11490,11490,11490,0
|
|
20230705,190000,16501713360,11490,11490,11490,11490,0
|
|
20230705,185900,16501713360,11490,11490,11490,11490,10824
|
|
20230705,185800,16501713360,11490,11490,11490,11490,0
|
|
20230705,185700,16501713360,11490,11490,11490,11490,0
|
|
20230705,185600,16501713360,11490,11490,11490,11490,0
|
|
20230705,185500,16501713360,11490,11490,11490,11490,0
|
|
20230705,185400,16501713360,11490,11490,11490,11490,0
|
|
20230705,185300,16501713360,11490,11490,11490,11490,0
|
|
20230705,185200,16501713360,11490,11490,11490,11490,0
|
|
20230705,185100,16501713360,11490,11490,11490,11490,0
|
|
20230705,185000,16501713360,11490,11490,11490,11490,0
|
|
20230705,184900,16501713360,11490,11490,11490,11490,0
|
|
20230705,184800,16501713360,11490,11490,11490,11490,0
|
|
20230705,184700,16501713360,11490,11490,11490,11490,0
|
|
20230705,184600,16501713360,11490,11490,11490,11490,0
|
|
20230705,184500,16501713360,11490,11490,11490,11490,0
|
|
20230705,184400,16501713360,11490,11490,11490,11490,0
|
|
20230705,184300,16501713360,11490,11490,11490,11490,0
|
|
20230705,184200,16501713360,11490,11490,11490,11490,0
|
|
20230705,184100,16501713360,11490,11490,11490,11490,0
|
|
20230705,184000,16501713360,11490,11490,11490,11490,0
|
|
20230705,183900,16501713360,11490,11490,11490,11490,0
|
|
20230705,183800,16501713360,11490,11490,11490,11490,0
|
|
20230705,183700,16501713360,11490,11490,11490,11490,0
|
|
20230705,183600,16501713360,11490,11490,11490,11490,0
|
|
20230705,183500,16501713360,11490,11490,11490,11490,0
|
|
20230705,183400,16501713360,11490,11490,11490,11490,0
|
|
20230705,183300,16501713360,11490,11490,11490,11490,0
|
|
20230705,183200,16501713360,11490,11490,11490,11490,0
|
|
20230705,183100,16501713360,11490,11490,11490,11490,0
|
|
20230705,183000,16501713360,11490,11490,11490,11490,0
|
|
20230705,182900,16501713360,11490,11490,11490,11490,10824
|
|
20230705,182800,16501713360,11490,11490,11490,11490,0
|
|
20230705,182700,16501713360,11490,11490,11490,11490,0
|
|
20230705,182600,16501713360,11490,11490,11490,11490,0
|
|
20230705,182500,16501713360,11490,11490,11490,11490,0
|
|
20230705,182400,16501713360,11490,11490,11490,11490,0
|
|
20230705,182300,16501713360,11490,11490,11490,11490,0
|
|
20230705,182200,16501713360,11490,11490,11490,11490,0
|
|
20230705,182100,16501713360,11490,11490,11490,11490,0
|
|
20230705,182000,16501713360,11490,11490,11490,11490,0
|
|
20230705,181900,16501713360,11490,11490,11490,11490,0
|
|
20230705,181800,16501713360,11490,11490,11490,11490,0
|
|
20230705,181700,16501713360,11490,11490,11490,11490,0
|
|
20230705,181600,16501713360,11490,11490,11490,11490,0
|
|
20230705,181500,16501713360,11490,11490,11490,11490,0
|
|
20230705,181400,16501713360,11490,11490,11490,11490,0
|
|
20230705,181300,16501713360,11490,11490,11490,11490,0
|
|
20230705,181200,16501713360,11490,11490,11490,11490,0
|
|
20230705,181100,16501713360,11490,11490,11490,11490,0
|
|
20230705,181000,16501713360,11490,11490,11490,11490,0
|
|
20230705,180900,16501713360,11490,11490,11490,11490,0
|
|
20230705,180800,16501713360,11490,11490,11490,11490,0
|
|
20230705,180700,16501713360,11490,11490,11490,11490,0
|
|
20230705,180600,16501713360,11490,11490,11490,11490,0
|
|
20230705,180500,16501713360,11490,11490,11490,11490,0
|
|
20230705,180400,16501713360,11490,11490,11490,11490,0
|
|
20230705,180300,16501713360,11490,11490,11490,11490,0
|
|
20230705,180200,16501713360,11490,11490,11490,11490,0
|
|
20230705,180100,16501713360,11490,11490,11490,11490,0
|
|
20230705,180000,16501713360,11490,11490,11490,11490,0
|
|
20230705,175900,16501713360,11490,11490,11490,11490,10824
|
|
20230705,175800,16501713360,11490,11490,11490,11490,0
|
|
20230705,175700,16501713360,11490,11490,11490,11490,0
|
|
20230705,175600,16501713360,11490,11490,11490,11490,0
|
|
20230705,175500,16501713360,11490,11490,11490,11490,0
|
|
20230705,175400,16501713360,11490,11490,11490,11490,0
|
|
20230705,175300,16501713360,11490,11490,11490,11490,0
|
|
20230705,175200,16501713360,11490,11490,11490,11490,0
|
|
20230705,175100,16501713360,11490,11490,11490,11490,0
|
|
20230705,175000,16501713360,11490,11490,11490,11490,0
|
|
20230705,174900,16501713360,11490,11490,11490,11490,0
|
|
20230705,174800,16501713360,11490,11490,11490,11490,0
|
|
20230705,174700,16501713360,11490,11490,11490,11490,0
|
|
20230705,174600,16501713360,11490,11490,11490,11490,0
|
|
20230705,174500,16501713360,11490,11490,11490,11490,0
|
|
20230705,174400,16501713360,11490,11490,11490,11490,0
|
|
20230705,174300,16501713360,11490,11490,11490,11490,0
|
|
20230705,174200,16501713360,11490,11490,11490,11490,0
|
|
20230705,174100,16501713360,11490,11490,11490,11490,0
|
|
20230705,174000,16501713360,11490,11490,11490,11490,0
|
|
20230705,173900,16501713360,11490,11490,11490,11490,0
|
|
20230705,173800,16501713360,11490,11490,11490,11490,0
|
|
20230705,173700,16501713360,11490,11490,11490,11490,0
|
|
20230705,173600,16501713360,11490,11490,11490,11490,0
|
|
20230705,173500,16501713360,11490,11490,11490,11490,0
|
|
20230705,173400,16501713360,11490,11490,11490,11490,0
|
|
20230705,173300,16501713360,11490,11490,11490,11490,0
|
|
20230705,173200,16501713360,11490,11490,11490,11490,0
|
|
20230705,173100,16501713360,11490,11490,11490,11490,0
|
|
20230705,173000,16501713360,11490,11490,11490,11490,0
|
|
20230705,172900,16501713360,11490,11490,11490,11490,10824
|
|
20230705,172800,16501713360,11490,11490,11490,11490,0
|
|
20230705,172700,16501713360,11490,11490,11490,11490,0
|
|
20230705,172600,16501713360,11490,11490,11490,11490,0
|
|
20230705,172500,16501713360,11490,11490,11490,11490,0
|
|
20230705,172400,16501713360,11490,11490,11490,11490,0
|
|
20230705,172300,16501713360,11490,11490,11490,11490,0
|
|
20230705,172200,16501713360,11490,11490,11490,11490,0
|
|
20230705,172100,16501713360,11490,11490,11490,11490,0
|
|
20230705,172000,16501713360,11490,11490,11490,11490,0
|
|
20230705,171900,16501713360,11490,11490,11490,11490,0
|
|
20230705,171800,16501713360,11490,11490,11490,11490,0
|
|
20230705,171700,16501713360,11490,11490,11490,11490,0
|
|
20230705,171600,16501713360,11490,11490,11490,11490,0
|
|
20230705,171500,16501713360,11490,11490,11490,11490,0
|
|
20230705,171400,16501713360,11490,11490,11490,11490,0
|
|
20230705,171300,16501713360,11490,11490,11490,11490,0
|
|
20230705,171200,16501713360,11490,11490,11490,11490,0
|
|
20230705,171100,16501713360,11490,11490,11490,11490,0
|
|
20230705,171000,16501713360,11490,11490,11490,11490,0
|
|
20230705,170900,16501713360,11490,11490,11490,11490,0
|
|
20230705,170800,16501713360,11490,11490,11490,11490,0
|
|
20230705,170700,16501713360,11490,11490,11490,11490,0
|
|
20230705,170600,16501713360,11490,11490,11490,11490,0
|
|
20230705,170500,16501713360,11490,11490,11490,11490,0
|
|
20230705,170400,16501713360,11490,11490,11490,11490,0
|
|
20230705,170300,16501713360,11490,11490,11490,11490,0
|
|
20230705,170200,16501713360,11490,11490,11490,11490,0
|
|
20230705,170100,16501713360,11490,11490,11490,11490,0
|
|
20230705,170000,16501713360,11490,11490,11490,11490,0
|
|
20230705,165900,16501713360,11490,11490,11490,11490,10824
|
|
20230705,165800,16501713360,11490,11490,11490,11490,0
|
|
20230705,165700,16501713360,11490,11490,11490,11490,0
|
|
20230705,165600,16501713360,11490,11490,11490,11490,0
|
|
20230705,165500,16501713360,11490,11490,11490,11490,0
|
|
20230705,165400,16501713360,11490,11490,11490,11490,0
|
|
20230705,165300,16501713360,11490,11490,11490,11490,0
|
|
20230705,165200,16501713360,11490,11490,11490,11490,0
|
|
20230705,165100,16501713360,11490,11490,11490,11490,0
|
|
20230705,165000,16501713360,11490,11490,11490,11490,0
|
|
20230705,164900,16501713360,11490,11490,11490,11490,0
|
|
20230705,164800,16501713360,11490,11490,11490,11490,0
|
|
20230705,164700,16501713360,11490,11490,11490,11490,0
|
|
20230705,164600,16501713360,11490,11490,11490,11490,0
|
|
20230705,164500,16501713360,11490,11490,11490,11490,0
|
|
20230705,164400,16501713360,11490,11490,11490,11490,0
|
|
20230705,164300,16501713360,11490,11490,11490,11490,0
|
|
20230705,164200,16501713360,11490,11490,11490,11490,0
|
|
20230705,164100,16501713360,11490,11490,11490,11490,0
|
|
20230705,164000,16501713360,11490,11490,11490,11490,0
|
|
20230705,163900,16501713360,11490,11490,11490,11490,0
|
|
20230705,163800,16501713360,11490,11490,11490,11490,0
|
|
20230705,163700,16501713360,11490,11490,11490,11490,0
|
|
20230705,163600,16501713360,11490,11490,11490,11490,0
|
|
20230705,163500,16501713360,11490,11490,11490,11490,0
|
|
20230705,163400,16501713360,11490,11490,11490,11490,0
|
|
20230705,163300,16501713360,11490,11490,11490,11490,0
|
|
20230705,163200,16501713360,11490,11490,11490,11490,0
|
|
20230705,163100,16501713360,11490,11490,11490,11490,0
|
|
20230705,163000,16501713360,11490,11490,11490,11490,0
|
|
20230705,162900,16501713360,11490,11490,11490,11490,10824
|
|
20230705,162800,16501713360,11490,11490,11490,11490,0
|
|
20230705,162700,16501713360,11490,11490,11490,11490,0
|
|
20230705,162600,16501713360,11490,11490,11490,11490,0
|
|
20230705,162500,16501713360,11490,11490,11490,11490,0
|
|
20230705,162400,16501713360,11490,11490,11490,11490,0
|
|
20230705,162300,16501713360,11490,11490,11490,11490,0
|
|
20230705,162200,16501713360,11490,11490,11490,11490,0
|
|
20230705,162100,16501713360,11490,11490,11490,11490,0
|
|
20230705,162000,16501713360,11490,11490,11490,11490,0
|
|
20230705,161900,16501713360,11490,11490,11490,11490,0
|
|
20230705,161800,16501713360,11490,11490,11490,11490,0
|
|
20230705,161700,16501713360,11490,11490,11490,11490,0
|
|
20230705,161600,16501713360,11490,11490,11490,11490,0
|
|
20230705,161500,16501713360,11490,11490,11490,11490,0
|
|
20230705,161400,16501713360,11490,11490,11490,11490,0
|
|
20230705,161300,16501713360,11490,11490,11490,11490,0
|
|
20230705,161200,16501713360,11490,11490,11490,11490,0
|
|
20230705,161100,16501713360,11490,11490,11490,11490,0
|
|
20230705,161000,16501713360,11490,11490,11490,11490,0
|
|
20230705,160900,16501713360,11490,11490,11490,11490,0
|
|
20230705,160800,16501713360,11490,11490,11490,11490,0
|
|
20230705,160700,16501713360,11490,11490,11490,11490,0
|
|
20230705,160600,16501713360,11490,11490,11490,11490,0
|
|
20230705,160500,16501713360,11490,11490,11490,11490,0
|
|
20230705,160400,16501713360,11490,11490,11490,11490,0
|
|
20230705,160300,16501713360,11490,11490,11490,11490,0
|
|
20230705,160200,16501713360,11490,11490,11490,11490,0
|
|
20230705,160100,16501713360,11490,11490,11490,11490,0
|
|
20230705,160000,16501713360,11490,11490,11490,11490,0
|
|
20230705,155900,16501713360,11490,11490,11490,11490,10824
|
|
20230705,155800,16501713360,11490,11490,11490,11490,0
|
|
20230705,155700,16501713360,11490,11490,11490,11490,0
|
|
20230705,155600,16501713360,11490,11490,11490,11490,0
|
|
20230705,155500,16501713360,11490,11490,11490,11490,0
|
|
20230705,155400,16501713360,11490,11490,11490,11490,0
|
|
20230705,155300,16501713360,11490,11490,11490,11490,0
|
|
20230705,155200,16501713360,11490,11490,11490,11490,0
|
|
20230705,155100,16501713360,11490,11490,11490,11490,0
|
|
20230705,155000,16501713360,11490,11490,11490,11490,0
|
|
20230705,154900,16501713360,11490,11490,11490,11490,0
|
|
20230705,154800,16501713360,11490,11490,11490,11490,0
|
|
20230705,154700,16501713360,11490,11490,11490,11490,0
|
|
20230705,154600,16501713360,11490,11490,11490,11490,0
|
|
20230705,154500,16501713360,11490,11490,11490,11490,0
|
|
20230705,154400,16501713360,11490,11490,11490,11490,0
|
|
20230705,154300,16501713360,11490,11490,11490,11490,0
|
|
20230705,154200,16501713360,11490,11490,11490,11490,0
|
|
20230705,154100,16501713360,11490,11490,11490,11490,0
|
|
20230705,154000,16501713360,11490,11490,11490,11490,0
|
|
20230705,153900,16501713360,11490,11490,11490,11490,0
|
|
20230705,153800,16501713360,11490,11490,11490,11490,0
|
|
20230705,153700,16501713360,11490,11490,11490,11490,0
|
|
20230705,153600,16501713360,11490,11490,11490,11490,0
|
|
20230705,153500,16501713360,11490,11490,11490,11490,0
|
|
20230705,153400,16501713360,11490,11490,11490,11490,0
|
|
20230705,153300,16501713360,11490,11490,11490,11490,0
|
|
20230705,153200,16501713360,11490,11490,11490,11490,0
|
|
20230705,153100,16501713360,11490,11490,11490,11490,0
|
|
20230705,153000,16501713360,11490,11490,11490,11490,10824
|
|
20230705,152900,16377345600,11550,11550,11550,11550,0
|
|
20230705,152800,16377345600,11550,11550,11550,11550,0
|
|
20230705,152700,16377345600,11550,11550,11550,11550,0
|
|
20230705,152600,16377345600,11550,11550,11550,11550,0
|
|
20230705,152500,16377345600,11550,11550,11550,11550,0
|
|
20230705,152400,16377345600,11550,11550,11550,11550,0
|
|
20230705,152300,16377345600,11550,11550,11550,11550,0
|
|
20230705,152200,16377345600,11550,11550,11550,11550,0
|
|
20230705,152100,16377345600,11550,11550,11550,11550,0
|
|
20230705,152000,16377345600,11550,11550,11550,11550,0
|
|
20230705,151900,16377345600,11550,11570,11570,11530,1191
|
|
20230705,151800,16363583570,11570,11550,11570,11550,1372
|
|
20230705,151700,16347710790,11550,11520,11550,11510,2689
|
|
20230705,151600,16316679280,11510,11510,11520,11500,1169
|
|
20230705,151500,16303223710,11520,11520,11520,11500,758
|
|
20230705,151400,16294501420,11530,11530,11540,11520,680
|
|
20230705,151300,16286660910,11540,11540,11550,11470,5565
|
|
20230705,151200,16222700930,11530,11520,11550,11520,3694
|
|
20230705,151100,16180087190,11520,11530,11530,11500,715
|
|
20230705,151000,16171852420,11530,11530,11530,11520,392
|
|
20230705,150900,16167334400,11530,11530,11530,11520,714
|
|
20230705,150800,16159105540,11530,11510,11530,11500,464
|
|
20230705,150700,16153758170,11520,11500,11520,11500,1178
|
|
20230705,150600,16140194470,11510,11500,11510,11470,390
|
|
20230705,150500,16135710930,11510,11510,11510,11450,469
|
|
20230705,150400,16130325990,11510,11480,11510,11470,538
|
|
20230705,150300,16124145780,11480,11470,11480,11460,3737
|
|
20230705,150200,16081285160,11470,11460,11470,11460,299
|
|
20230705,150100,16077857190,11470,11460,11480,11460,710
|
|
20230705,150000,16069709950,11470,11490,11490,11460,2228
|
|
20230705,145900,16044161210,11490,11480,11490,11480,703
|
|
20230705,145800,16036090490,11480,11490,11490,11480,680
|
|
20230705,145700,16028277710,11490,11480,11490,11480,669
|
|
20230705,145600,16020591620,11490,11470,11490,11470,560
|
|
20230705,145500,16014162960,11470,11460,11480,11460,1319
|
|
20230705,145400,15999034000,11490,11480,11490,11450,2072
|
|
20230705,145300,15975253280,11490,11470,11490,11470,521
|
|
20230705,145200,15969269720,11470,11480,11490,11460,1100
|
|
20230705,145100,15956633900,11480,11450,11490,11450,772
|
|
20230705,145000,15947784400,11460,11460,11470,11450,570
|
|
20230705,144900,15941257180,11460,11480,11480,11460,123
|
|
20230705,144800,15939846650,11480,11450,11480,11450,1247
|
|
20230705,144700,15925557110,11460,11510,11510,11460,1752
|
|
20230705,144600,15905454520,11510,11510,11510,11480,275
|
|
20230705,144500,15902291810,11520,11510,11530,11510,34
|
|
20230705,144400,15901900070,11530,11510,11530,11510,38
|
|
20230705,144300,15901462370,11510,11530,11530,11510,241
|
|
20230705,144200,15898686700,11530,11530,11530,11520,372
|
|
20230705,144100,15894399110,11530,11540,11550,11530,557
|
|
20230705,144000,15887971970,11540,11540,11540,11530,105
|
|
20230705,143900,15886760300,11540,11550,11550,11530,43
|
|
20230705,143800,15886264120,11540,11480,11560,11480,1573
|
|
20230705,143700,15868182780,11480,11460,11490,11460,500
|
|
20230705,143600,15862442830,11480,11450,11480,11450,1245
|
|
20230705,143500,15848173650,11460,11490,11490,11460,2383
|
|
20230705,143400,15820847570,11490,11490,11490,11470,306
|
|
20230705,143300,15817334350,11490,11490,11490,11470,680
|
|
20230705,143200,15809528940,11480,11500,11500,11480,334
|
|
20230705,143100,15805692440,11490,11560,11570,11430,5906
|
|
20230705,143000,15737904440,11570,11560,11570,11560,585
|
|
20230705,142900,15731141280,11560,11550,11560,11550,972
|
|
20230705,142800,15719914220,11550,11480,11550,11480,2267
|
|
20230705,142700,15693830720,11490,11500,11500,11490,650
|
|
20230705,142600,15686361690,11500,11540,11540,11500,4781
|
|
20230705,142500,15631340900,11540,11530,11540,11520,1071
|
|
20230705,142400,15618986090,11540,11540,11540,11540,431
|
|
20230705,142300,15614012350,11540,11550,11550,11530,436
|
|
20230705,142200,15608977780,11530,11570,11570,11530,2694
|
|
20230705,142100,15577861120,11560,11610,11610,11560,366
|
|
20230705,142000,15573623810,11610,11610,11610,11610,83
|
|
20230705,141900,15572660180,11620,11620,11620,11570,1102
|
|
20230705,141800,15559857180,11580,11620,11620,11580,526
|
|
20230705,141700,15553763150,11620,11630,11630,11590,2540
|
|
20230705,141600,15524287700,11630,11660,11660,11630,294
|
|
20230705,141500,15520865010,11650,11670,11680,11650,880
|
|
20230705,141400,15510601670,11670,11660,11670,11640,455
|
|
20230705,141300,15505294000,11660,11630,11660,11630,274
|
|
20230705,141200,15502103650,11620,11640,11640,11620,126
|
|
20230705,141100,15500638930,11660,11660,11660,11610,2899
|
|
20230705,141000,15466918200,11660,11680,11680,11660,1469
|
|
20230705,140900,15449774740,11670,11680,11680,11670,819
|
|
20230705,140800,15440210440,11680,11670,11680,11660,3005
|
|
20230705,140700,15405133840,11670,11650,11670,11640,681
|
|
20230705,140600,15397191970,11650,11660,11670,11640,1585
|
|
20230705,140500,15378716910,11660,11660,11680,11650,745
|
|
20230705,140400,15370031760,11650,11690,11690,11650,1788
|
|
20230705,140300,15349185820,11680,11710,11710,11680,1003
|
|
20230705,140200,15337449580,11710,11700,11710,11690,1036
|
|
20230705,140100,15325323670,11700,11730,11730,11680,1342
|
|
20230705,140000,15309619850,11740,11720,11740,11720,1341
|
|
20230705,135900,15293880530,11730,11730,11750,11690,4063
|
|
20230705,135800,15246314710,11710,11700,11750,11700,4238
|
|
20230705,135700,15196638690,11690,11590,11690,11590,2379
|
|
20230705,135600,15168964750,11570,11540,11590,11540,1485
|
|
20230705,135500,15151773990,11550,11550,11560,11540,1996
|
|
20230705,135400,15128713450,11550,11530,11550,11530,627
|
|
20230705,135300,15121476950,11510,11460,11530,11460,852
|
|
20230705,135200,15111673220,11450,11540,11540,11450,4729
|
|
20230705,135100,15057365230,11550,11530,11550,11510,1549
|
|
20230705,135000,15039493990,11530,11520,11530,11510,563
|
|
20230705,134900,15033006160,11530,11490,11530,11490,1177
|
|
20230705,134800,15019467950,11490,11460,11490,11460,741
|
|
20230705,134700,15010967410,11470,11460,11470,11440,1036
|
|
20230705,134600,14999100130,11450,11410,11450,11410,1999
|
|
20230705,134500,14976223190,11390,11410,11440,11380,3683
|
|
20230705,134400,14934255290,11400,11400,11410,11390,2638
|
|
20230705,134300,14904184880,11400,11420,11420,11400,1162
|
|
20230705,134200,14890924910,11420,11420,11440,11420,1931
|
|
20230705,134100,14868867010,11440,11440,11440,11440,174
|
|
20230705,134000,14866876450,11420,11440,11440,11410,1462
|
|
20230705,133900,14850175060,11440,11430,11450,11410,527
|
|
20230705,133800,14844155760,11430,11450,11450,11430,420
|
|
20230705,133700,14839346960,11450,11430,11450,11420,1234
|
|
20230705,133600,14825240870,11410,11420,11430,11410,320
|
|
20230705,133500,14821588310,11420,11480,11480,11410,3242
|
|
20230705,133400,14784528370,11480,11530,11530,11480,674
|
|
20230705,133300,14776782150,11480,11490,11490,11480,531
|
|
20230705,133200,14770682260,11530,11480,11530,11480,2311
|
|
20230705,133100,14744042720,11490,11510,11510,11490,1153
|
|
20230705,133000,14730787770,11520,11530,11530,11520,1170
|
|
20230705,132900,14717299110,11530,11510,11530,11510,1265
|
|
20230705,132800,14702735960,11500,11440,11510,11440,3656
|
|
20230705,132700,14660821220,11440,11440,11440,11430,941
|
|
20230705,132600,14650059760,11440,11440,11450,11440,3055
|
|
20230705,132500,14615098190,11440,11420,11450,11400,2914
|
|
20230705,132400,14581815970,11400,11430,11430,11400,1164
|
|
20230705,132300,14568527500,11430,11440,11450,11360,14401
|
|
20230705,132200,14404410290,11440,11470,11480,11440,2863
|
|
20230705,132100,14371618160,11470,11500,11510,11470,1440
|
|
20230705,132000,14355077530,11510,11520,11520,11500,2784
|
|
20230705,131900,14323053530,11520,11520,11520,11520,233
|
|
20230705,131800,14320369370,11520,11520,11520,11510,1519
|
|
20230705,131700,14302881920,11520,11520,11530,11510,289
|
|
20230705,131600,14299553800,11530,11540,11550,11510,4139
|
|
20230705,131500,14251827450,11550,11560,11580,11550,1700
|
|
20230705,131400,14232176290,11560,11580,11580,11540,4234
|
|
20230705,131300,14183231240,11580,11580,11580,11570,144
|
|
20230705,131200,14181563820,11570,11560,11570,11550,2103
|
|
20230705,131100,14157257030,11560,11560,11560,11560,1937
|
|
20230705,131000,14134865310,11570,11560,11570,11560,58
|
|
20230705,130900,14134194340,11560,11570,11570,11550,441
|
|
20230705,130800,14129096520,11570,11570,11570,11570,1235
|
|
20230705,130700,14114807570,11580,11580,11580,11580,451
|
|
20230705,130600,14109584990,11580,11580,11590,11580,111
|
|
20230705,130500,14108299410,11580,11580,11580,11580,110
|
|
20230705,130400,14107025610,11580,11590,11590,11570,434
|
|
20230705,130300,14101999990,11580,11590,11590,11570,366
|
|
20230705,130200,14097760800,11590,11590,11590,11590,1286
|
|
20230705,130100,14082856060,11590,11560,11590,11550,1129
|
|
20230705,130000,14069788680,11560,11550,11560,11550,268
|
|
20230705,125900,14066692770,11560,11560,11560,11560,988
|
|
20230705,125800,14055271490,11560,11570,11570,11560,692
|
|
20230705,125700,14047271070,11570,11560,11570,11520,2274
|
|
20230705,125600,14021022010,11560,11570,11580,11560,213
|
|
20230705,125500,14018557630,11570,11610,11610,11570,297
|
|
20230705,125400,14015116450,11600,11610,11610,11600,5333
|
|
20230705,125300,13953238340,11610,11540,11610,11530,1805
|
|
20230705,125200,13932338360,11530,11550,11560,11530,1195
|
|
20230705,125100,13918546840,11560,11530,11560,11530,305
|
|
20230705,125000,13915030050,11530,11570,11580,11530,738
|
|
20230705,124900,13906511590,11580,11540,11580,11500,4221
|
|
20230705,124800,13857931840,11540,11510,11580,11510,2985
|
|
20230705,124700,13823447690,11530,11570,11570,11500,16588
|
|
20230705,124600,13632543020,11570,11600,11610,11560,2980
|
|
20230705,124500,13598018910,11600,11620,11620,11600,1390
|
|
20230705,124400,13581879980,11630,11630,11630,11620,183
|
|
20230705,124300,13579753440,11630,11630,11640,11630,1522
|
|
20230705,124200,13562051500,11630,11650,11650,11630,603
|
|
20230705,124100,13555033740,11630,11640,11650,11630,473
|
|
20230705,124000,13549529060,11660,11640,11660,11640,720
|
|
20230705,123900,13541147900,11640,11660,11660,11630,1016
|
|
20230705,123800,13529317980,11640,11620,11680,11600,1454
|
|
20230705,123700,13512405350,11620,11590,11630,11590,263
|
|
20230705,123600,13509353740,11590,11590,11590,11560,1284
|
|
20230705,123500,13494495380,11590,11590,11640,11580,1701
|
|
20230705,123400,13474769470,11590,11650,11650,11590,7131
|
|
20230705,123300,13391995630,11650,11640,11680,11640,479
|
|
20230705,123200,13386415870,11630,11650,11670,11630,145
|
|
20230705,123100,13384727190,11650,11630,11650,11630,440
|
|
20230705,123000,13379606740,11630,11610,11630,11600,2942
|
|
20230705,122900,13345458040,11650,11710,11710,11610,2214
|
|
20230705,122800,13319685820,11710,11720,11720,11690,940
|
|
20230705,122700,13308682840,11700,11710,11710,11700,1273
|
|
20230705,122600,13293777830,11710,11730,11730,11710,138
|
|
20230705,122500,13292160660,11720,11730,11730,11720,239
|
|
20230705,122400,13289358670,11730,11730,11740,11710,1634
|
|
20230705,122300,13270213060,11730,11730,11750,11730,1096
|
|
20230705,122200,13257356940,11740,11710,11740,11710,1075
|
|
20230705,122100,13244756090,11710,11710,11720,11700,1431
|
|
20230705,122000,13228001490,11710,11690,11720,11690,3310
|
|
20230705,121900,13189252810,11700,11620,11700,11620,741
|
|
20230705,121800,13180607920,11620,11680,11680,11620,2652
|
|
20230705,121700,13149741530,11680,11650,11680,11650,1060
|
|
20230705,121600,13137362410,11650,11720,11720,11640,2215
|
|
20230705,121500,13111470780,11690,11640,11730,11620,5206
|
|
20230705,121400,13050837720,11640,11690,11690,11640,12643
|
|
20230705,121300,12903446950,11690,11690,11700,11680,1066
|
|
20230705,121200,12890986150,11700,11710,11710,11690,9477
|
|
20230705,121100,12780111460,11710,11710,11720,11710,1542
|
|
20230705,121000,12762044640,11710,11710,11710,11700,82
|
|
20230705,120900,12761084780,11710,11710,11710,11700,1535
|
|
20230705,120800,12743111950,11720,11710,11720,11710,123
|
|
20230705,120700,12741671260,11710,11740,11740,11710,3623
|
|
20230705,120600,12699188960,11740,11750,11760,11740,3244
|
|
20230705,120500,12661075950,11760,11750,11760,11750,1362
|
|
20230705,120400,12645071750,11760,11770,11770,11760,170
|
|
20230705,120300,12643071690,11760,11760,11760,11760,13
|
|
20230705,120200,12642918810,11760,11770,11780,11750,165
|
|
20230705,120100,12640978700,11770,11770,11780,11770,211
|
|
20230705,120000,12638493470,11770,11770,11770,11750,357
|
|
20230705,115900,12634295660,11770,11760,11780,11750,641
|
|
20230705,115800,12626760600,11780,11760,11780,11760,464
|
|
20230705,115700,12621295900,11760,11750,11760,11750,56
|
|
20230705,115600,12620637390,11760,11750,11760,11750,53
|
|
20230705,115500,12620014160,11750,11750,11780,11750,1270
|
|
20230705,115400,12605071300,11760,11760,11760,11760,722
|
|
20230705,115300,12596580580,11760,11760,11770,11760,651
|
|
20230705,115200,12588924580,11770,11750,11770,11750,730
|
|
20230705,115100,12580341100,11750,11760,11760,11750,223
|
|
20230705,115000,12577720420,11760,11760,11760,11750,1014
|
|
20230705,114900,12565798650,11770,11760,11780,11760,269
|
|
20230705,114800,12562632510,11770,11760,11770,11760,162
|
|
20230705,114700,12560727370,11760,11760,11770,11760,227
|
|
20230705,114600,12558057750,11760,11790,11790,11760,4003
|
|
20230705,114500,12510960780,11790,11790,11790,11790,11
|
|
20230705,114400,12510831090,11790,11800,11800,11790,190
|
|
20230705,114300,12508589540,11800,11820,11820,11800,2647
|
|
20230705,114200,12477326660,11800,11810,11820,11800,1851
|
|
20230705,114100,12455461740,11810,11790,11810,11790,864
|
|
20230705,114000,12445264900,11800,11780,11800,11780,906
|
|
20230705,113900,12434582270,11750,11800,11800,11750,2090
|
|
20230705,113800,12409967910,11810,11800,11810,11800,667
|
|
20230705,113700,12402097300,11800,11800,11800,11800,787
|
|
20230705,113600,12392810700,11800,11760,11800,11760,283
|
|
20230705,113500,12389482420,11760,11790,11790,11760,3088
|
|
20230705,113400,12353121940,11800,11810,11810,11800,887
|
|
20230705,113300,12342648400,11810,11800,11810,11800,425
|
|
20230705,113200,12337631160,11800,11800,11800,11800,836
|
|
20230705,113100,12327766360,11790,11800,11800,11790,777
|
|
20230705,113000,12318598950,11790,11800,11800,11790,367
|
|
20230705,112900,12314271020,11790,11780,11790,11770,1712
|
|
20230705,112800,12294113720,11780,11770,11780,11730,2366
|
|
20230705,112700,12266299340,11740,11810,11820,11710,6662
|
|
20230705,112600,12188104750,11820,11840,11840,11810,788
|
|
20230705,112500,12178781490,11850,11900,11900,11850,5728
|
|
20230705,112400,12110801760,11900,11900,11900,11890,453
|
|
20230705,112300,12105414480,11900,11890,11900,11890,3802
|
|
20230705,112200,12060173740,11890,11890,11890,11880,627
|
|
20230705,112100,12052718750,11890,11890,11900,11890,482
|
|
20230705,112000,12046987660,11890,11870,11890,11860,2775
|
|
20230705,111900,12014038290,11860,11880,11880,11860,2632
|
|
20230705,111800,11982791590,11880,11890,11890,11880,1992
|
|
20230705,111700,11959121590,11890,11910,11910,11890,4481
|
|
20230705,111600,11905811490,11910,11920,11920,11910,1594
|
|
20230705,111500,11886822050,11920,11910,11930,11900,3042
|
|
20230705,111400,11850561500,11920,11900,11920,11900,1412
|
|
20230705,111300,11833752580,11900,11870,11910,11870,5437
|
|
20230705,111200,11769097070,11870,11880,11900,11870,727
|
|
20230705,111100,11760458030,11880,11870,11890,11860,4630
|
|
20230705,111000,11705457030,11870,11820,11870,11820,4241
|
|
20230705,110900,11655240350,11810,11800,11810,11790,2379
|
|
20230705,110800,11627170960,11800,11750,11820,11750,6061
|
|
20230705,110700,11555645800,11750,11750,11750,11750,700
|
|
20230705,110600,11547420800,11740,11750,11750,11740,220
|
|
20230705,110500,11544837910,11740,11730,11740,11730,668
|
|
20230705,110400,11536996510,11730,11740,11740,11720,568
|
|
20230705,110300,11530333300,11750,11730,11800,11730,4295
|
|
20230705,110200,11479868350,11730,11740,11750,11730,1588
|
|
20230705,110100,11461225980,11740,11740,11740,11730,3235
|
|
20230705,110000,11423274430,11740,11730,11740,11730,844
|
|
20230705,105900,11413366910,11730,11740,11740,11730,470
|
|
20230705,105800,11407852000,11740,11720,11740,11720,1090
|
|
20230705,105700,11395067290,11730,11750,11750,11730,2468
|
|
20230705,105600,11366111770,11740,11750,11750,11740,2845
|
|
20230705,105500,11332702880,11750,11740,11760,11740,2456
|
|
20230705,105400,11303865250,11740,11750,11770,11740,1995
|
|
20230705,105300,11280419890,11750,11780,11780,11750,3931
|
|
20230705,105200,11234200880,11770,11770,11780,11760,2187
|
|
20230705,105100,11208462800,11770,11780,11790,11770,4778
|
|
20230705,105000,11152157910,11780,11780,11790,11780,614
|
|
20230705,104900,11144921940,11790,11790,11800,11790,1905
|
|
20230705,104800,11122461570,11790,11810,11820,11790,1646
|
|
20230705,104700,11103041130,11820,11790,11820,11790,1429
|
|
20230705,104600,11086169510,11790,11790,11790,11780,1448
|
|
20230705,104500,11069097790,11790,11790,11790,11790,792
|
|
20230705,104400,11059760110,11790,11790,11800,11790,1781
|
|
20230705,104300,11038750600,11800,11790,11800,11790,706
|
|
20230705,104200,11030423300,11800,11780,11800,11780,2097
|
|
20230705,104100,11005705300,11780,11800,11800,11780,7410
|
|
20230705,104000,10918316640,11800,11810,11820,11800,451
|
|
20230705,103900,10912991100,11810,11810,11810,11800,2066
|
|
20230705,103800,10888610230,11810,11810,11810,11800,674
|
|
20230705,103700,10880651840,11820,11830,11830,11820,211
|
|
20230705,103600,10878156750,11830,11820,11840,11800,3993
|
|
20230705,103500,10830991880,11820,11810,11820,11810,220
|
|
20230705,103400,10828391730,11820,11820,11830,11810,1592
|
|
20230705,103300,10809583390,11820,11840,11840,11820,863
|
|
20230705,103200,10799380700,11840,11850,11850,11810,1593
|
|
20230705,103100,10780538960,11840,11830,11850,11830,1241
|
|
20230705,103000,10765842470,11830,11820,11830,11820,1869
|
|
20230705,102900,10743744930,11830,11860,11860,11830,6706
|
|
20230705,102800,10664335240,11860,11860,11870,11860,405
|
|
20230705,102700,10659531570,11870,11870,11870,11860,1318
|
|
20230705,102600,10643897730,11870,11880,11880,11850,2677
|
|
20230705,102500,10612141680,11880,11890,11900,11880,1840
|
|
20230705,102400,10590259800,11890,11890,11900,11880,1620
|
|
20230705,102300,10570984300,11900,11910,11920,11900,3098
|
|
20230705,102200,10534079050,11910,11910,11920,11910,1325
|
|
20230705,102100,10518291610,11910,11890,11910,11890,7522
|
|
20230705,102000,10428792660,11890,11860,11890,11860,1374
|
|
20230705,101900,10412473460,11860,11860,11870,11850,2220
|
|
20230705,101800,10386143550,11860,11870,11880,11850,2013
|
|
20230705,101700,10362255730,11880,11860,11880,11850,969
|
|
20230705,101600,10350762940,11860,11870,11870,11850,3260
|
|
20230705,101500,10312120840,11850,11890,11890,11850,2441
|
|
20230705,101400,10283165750,11890,11850,11890,11850,2149
|
|
20230705,101300,10257648340,11850,11850,11850,11840,939
|
|
20230705,101200,10246522250,11840,11870,11870,11840,796
|
|
20230705,101100,10237083310,11860,11870,11870,11860,1058
|
|
20230705,101000,10224528490,11870,11860,11870,11850,2512
|
|
20230705,100900,10194736500,11860,11840,11860,11830,6174
|
|
20230705,100800,10121543930,11830,11820,11830,11820,2593
|
|
20230705,100700,10090889670,11810,11810,11810,11810,1246
|
|
20230705,100600,10076174410,11810,11810,11820,11810,3194
|
|
20230705,100500,10038430910,11810,11830,11830,11810,1390
|
|
20230705,100400,10022002220,11840,11820,11840,11810,2463
|
|
20230705,100300,9992876300,11820,11820,11820,11820,741
|
|
20230705,100200,9984117680,11820,11810,11820,11810,962
|
|
20230705,100100,9972751040,11810,11780,11810,11770,3017
|
|
20230705,100000,9937158910,11780,11810,11810,11780,4273
|
|
20230705,095900,9886724850,11810,11830,11830,11810,2930
|
|
20230705,095800,9852079670,11820,11790,11820,11790,4520
|
|
20230705,095700,9798728740,11790,11790,11800,11790,698
|
|
20230705,095600,9790496300,11800,11800,11800,11790,1825
|
|
20230705,095500,9768961390,11800,11820,11820,11800,17728
|
|
20230705,095400,9559740540,11810,11830,11840,11810,2222
|
|
20230705,095300,9533462330,11830,11830,11850,11820,5053
|
|
20230705,095200,9473652180,11830,11870,11870,11820,4591
|
|
20230705,095100,9419229680,11860,11860,11870,11860,1489
|
|
20230705,095000,9401568910,11850,11830,11850,11830,5665
|
|
20230705,094900,9334532170,11830,11900,11900,11830,1677
|
|
20230705,094800,9314637750,11890,11900,11900,11870,2028
|
|
20230705,094700,9290516560,11900,11920,11930,11900,2859
|
|
20230705,094600,9256451490,11920,11840,11930,11840,16562
|
|
20230705,094500,9059688650,11840,11780,11840,11780,3601
|
|
20230705,094400,9017175250,11790,11750,11790,11750,6452
|
|
20230705,094300,8941237790,11750,11800,11800,11750,6403
|
|
20230705,094200,8865915180,11790,11810,11850,11790,3498
|
|
20230705,094100,8824577670,11790,11850,11850,11780,3704
|
|
20230705,094000,8780807820,11850,11840,11850,11810,2960
|
|
20230705,093900,8745801330,11850,11820,11860,11820,924
|
|
20230705,093800,8734857920,11820,11840,11850,11810,5127
|
|
20230705,093700,8674200090,11840,11830,11870,11830,3795
|
|
20230705,093600,8629244560,11820,11820,11840,11800,13240
|
|
20230705,093500,8472881440,11810,11860,11860,11810,8032
|
|
20230705,093400,8377914660,11870,11910,11920,11860,5129
|
|
20230705,093300,8316872370,11900,11940,11960,11890,6920
|
|
20230705,093200,8234460680,11950,11980,11980,11950,4308
|
|
20230705,093100,8182932070,11990,11970,12000,11970,5105
|
|
20230705,093000,8121734160,11970,11950,11980,11940,5462
|
|
20230705,092900,8056376930,11950,11960,11970,11950,3411
|
|
20230705,092800,8015590300,11970,11950,11990,11930,6510
|
|
20230705,092700,7937716940,11940,11910,11950,11900,9383
|
|
20230705,092600,7825847460,11900,11850,11920,11830,12266
|
|
20230705,092500,7680129110,11850,11790,11880,11790,5097
|
|
20230705,092400,7619802340,11790,11770,11810,11770,8250
|
|
20230705,092300,7522515870,11770,11820,11820,11770,6160
|
|
20230705,092200,7449860600,11810,11800,11820,11790,6420
|
|
20230705,092100,7374053560,11790,11880,11890,11790,11351
|
|
20230705,092000,7239612520,11880,11910,11930,11880,14830
|
|
20230705,091900,7063086130,11900,11980,12000,11900,9735
|
|
20230705,091800,6946785710,11980,12030,12030,11960,9911
|
|
20230705,091700,6827975890,12020,12000,12030,11960,12686
|
|
20230705,091600,6675661350,12000,12040,12040,11960,9099
|
|
20230705,091500,6566485630,12040,11940,12050,11920,30563
|
|
20230705,091400,6199967980,11940,11950,11950,11910,11866
|
|
20230705,091300,6058303560,11950,11950,11960,11900,12517
|
|
20230705,091200,5909028310,11950,12020,12040,11930,36144
|
|
20230705,091100,5475869880,12020,12050,12060,11900,35268
|
|
20230705,091000,5053078040,12060,12000,12100,11980,70871
|
|
20230705,090900,4199873500,11990,11920,11990,11910,43091
|
|
20230705,090800,3684152830,11910,11900,11920,11880,23741
|
|
20230705,090700,3401554270,11900,11910,11920,11880,18355
|
|
20230705,090600,3183091270,11920,11870,11920,11840,40816
|
|
20230705,090500,2697595880,11870,11800,11880,11780,13310
|
|
20230705,090400,2539773860,11770,11740,11850,11720,33883
|
|
20230705,090300,2140491370,11740,11800,11810,11700,23864
|
|
20230705,090200,1860288530,11800,11870,11910,11800,35048
|
|
20230705,090100,1444309080,11860,11850,11880,11750,47920
|
|
20230705,090000,876340790,11840,11700,11920,11640,74210
|