645 lines
35 KiB
CSV
645 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,194200,49437473650,15540,15540,15540,15540,18051
|
|
20230704,194100,49437473650,15540,15540,15540,15540,0
|
|
20230704,194000,49437473650,15540,15540,15540,15540,0
|
|
20230704,193900,49437473650,15540,15540,15540,15540,0
|
|
20230704,193800,49437473650,15540,15540,15540,15540,0
|
|
20230704,193700,49437473650,15540,15540,15540,15540,0
|
|
20230704,193600,49437473650,15540,15540,15540,15540,0
|
|
20230704,193500,49437473650,15540,15540,15540,15540,0
|
|
20230704,193400,49437473650,15540,15540,15540,15540,0
|
|
20230704,193300,49437473650,15540,15540,15540,15540,0
|
|
20230704,193200,49437473650,15540,15540,15540,15540,0
|
|
20230704,193100,49437473650,15540,15540,15540,15540,0
|
|
20230704,193000,49437473650,15540,15540,15540,15540,0
|
|
20230704,192900,49437473650,15540,15540,15540,15540,0
|
|
20230704,192800,49437473650,15540,15540,15540,15540,0
|
|
20230704,192700,49437473650,15540,15540,15540,15540,0
|
|
20230704,192600,49437473650,15540,15540,15540,15540,0
|
|
20230704,192500,49437473650,15540,15540,15540,15540,0
|
|
20230704,192400,49437473650,15540,15540,15540,15540,0
|
|
20230704,192300,49437473650,15540,15540,15540,15540,0
|
|
20230704,192200,49437473650,15540,15540,15540,15540,0
|
|
20230704,192100,49437473650,15540,15540,15540,15540,0
|
|
20230704,192000,49437473650,15540,15540,15540,15540,0
|
|
20230704,191900,49437473650,15540,15540,15540,15540,0
|
|
20230704,191800,49437473650,15540,15540,15540,15540,0
|
|
20230704,191700,49437473650,15540,15540,15540,15540,0
|
|
20230704,191600,49437473650,15540,15540,15540,15540,0
|
|
20230704,191500,49437473650,15540,15540,15540,15540,0
|
|
20230704,191400,49437473650,15540,15540,15540,15540,0
|
|
20230704,191300,49437473650,15540,15540,15540,15540,0
|
|
20230704,191200,49437473650,15540,15540,15540,15540,18051
|
|
20230704,191100,49437473650,15540,15540,15540,15540,0
|
|
20230704,191000,49437473650,15540,15540,15540,15540,0
|
|
20230704,190900,49437473650,15540,15540,15540,15540,0
|
|
20230704,190800,49437473650,15540,15540,15540,15540,0
|
|
20230704,190700,49437473650,15540,15540,15540,15540,0
|
|
20230704,190600,49437473650,15540,15540,15540,15540,0
|
|
20230704,190500,49437473650,15540,15540,15540,15540,0
|
|
20230704,190400,49437473650,15540,15540,15540,15540,0
|
|
20230704,190300,49437473650,15540,15540,15540,15540,0
|
|
20230704,190200,49437473650,15540,15540,15540,15540,0
|
|
20230704,190100,49437473650,15540,15540,15540,15540,0
|
|
20230704,190000,49437473650,15540,15540,15540,15540,0
|
|
20230704,185900,49437473650,15540,15540,15540,15540,0
|
|
20230704,185800,49437473650,15540,15540,15540,15540,0
|
|
20230704,185700,49437473650,15540,15540,15540,15540,0
|
|
20230704,185600,49437473650,15540,15540,15540,15540,0
|
|
20230704,185500,49437473650,15540,15540,15540,15540,0
|
|
20230704,185400,49437473650,15540,15540,15540,15540,0
|
|
20230704,185300,49437473650,15540,15540,15540,15540,0
|
|
20230704,185200,49437473650,15540,15540,15540,15540,0
|
|
20230704,185100,49437473650,15540,15540,15540,15540,0
|
|
20230704,185000,49437473650,15540,15540,15540,15540,0
|
|
20230704,184900,49437473650,15540,15540,15540,15540,0
|
|
20230704,184800,49437473650,15540,15540,15540,15540,0
|
|
20230704,184700,49437473650,15540,15540,15540,15540,0
|
|
20230704,184600,49437473650,15540,15540,15540,15540,0
|
|
20230704,184500,49437473650,15540,15540,15540,15540,0
|
|
20230704,184400,49437473650,15540,15540,15540,15540,0
|
|
20230704,184300,49437473650,15540,15540,15540,15540,0
|
|
20230704,184200,49437473650,15540,15540,15540,15540,18051
|
|
20230704,184100,49437473650,15540,15540,15540,15540,0
|
|
20230704,184000,49437473650,15540,15540,15540,15540,0
|
|
20230704,183900,49437473650,15540,15540,15540,15540,0
|
|
20230704,183800,49437473650,15540,15540,15540,15540,0
|
|
20230704,183700,49437473650,15540,15540,15540,15540,0
|
|
20230704,183600,49437473650,15540,15540,15540,15540,0
|
|
20230704,183500,49437473650,15540,15540,15540,15540,0
|
|
20230704,183400,49437473650,15540,15540,15540,15540,0
|
|
20230704,183300,49437473650,15540,15540,15540,15540,0
|
|
20230704,183200,49437473650,15540,15540,15540,15540,0
|
|
20230704,183100,49437473650,15540,15540,15540,15540,0
|
|
20230704,183000,49437473650,15540,15540,15540,15540,0
|
|
20230704,182900,49437473650,15540,15540,15540,15540,0
|
|
20230704,182800,49437473650,15540,15540,15540,15540,0
|
|
20230704,182700,49437473650,15540,15540,15540,15540,0
|
|
20230704,182600,49437473650,15540,15540,15540,15540,0
|
|
20230704,182500,49437473650,15540,15540,15540,15540,0
|
|
20230704,182400,49437473650,15540,15540,15540,15540,0
|
|
20230704,182300,49437473650,15540,15540,15540,15540,0
|
|
20230704,182200,49437473650,15540,15540,15540,15540,0
|
|
20230704,182100,49437473650,15540,15540,15540,15540,0
|
|
20230704,182000,49437473650,15540,15540,15540,15540,0
|
|
20230704,181900,49437473650,15540,15540,15540,15540,0
|
|
20230704,181800,49437473650,15540,15540,15540,15540,0
|
|
20230704,181700,49437473650,15540,15540,15540,15540,0
|
|
20230704,181600,49437473650,15540,15540,15540,15540,0
|
|
20230704,181500,49437473650,15540,15540,15540,15540,0
|
|
20230704,181400,49437473650,15540,15540,15540,15540,0
|
|
20230704,181300,49437473650,15540,15540,15540,15540,0
|
|
20230704,181200,49437473650,15540,15540,15540,15540,18051
|
|
20230704,181100,49437473650,15540,15540,15540,15540,0
|
|
20230704,181000,49437473650,15540,15540,15540,15540,0
|
|
20230704,180900,49437473650,15540,15540,15540,15540,0
|
|
20230704,180800,49437473650,15540,15540,15540,15540,0
|
|
20230704,180700,49437473650,15540,15540,15540,15540,0
|
|
20230704,180600,49437473650,15540,15540,15540,15540,0
|
|
20230704,180500,49437473650,15540,15540,15540,15540,0
|
|
20230704,180400,49437473650,15540,15540,15540,15540,0
|
|
20230704,180300,49437473650,15540,15540,15540,15540,0
|
|
20230704,180200,49437473650,15540,15540,15540,15540,0
|
|
20230704,180100,49437473650,15540,15540,15540,15540,0
|
|
20230704,180000,49437473650,15540,15540,15540,15540,0
|
|
20230704,175900,49437473650,15540,15540,15540,15540,0
|
|
20230704,175800,49437473650,15540,15540,15540,15540,0
|
|
20230704,175700,49437473650,15540,15540,15540,15540,0
|
|
20230704,175600,49437473650,15540,15540,15540,15540,0
|
|
20230704,175500,49437473650,15540,15540,15540,15540,0
|
|
20230704,175400,49437473650,15540,15540,15540,15540,0
|
|
20230704,175300,49437473650,15540,15540,15540,15540,0
|
|
20230704,175200,49437473650,15540,15540,15540,15540,0
|
|
20230704,175100,49437473650,15540,15540,15540,15540,0
|
|
20230704,175000,49437473650,15540,15540,15540,15540,0
|
|
20230704,174900,49437473650,15540,15540,15540,15540,0
|
|
20230704,174800,49437473650,15540,15540,15540,15540,0
|
|
20230704,174700,49437473650,15540,15540,15540,15540,0
|
|
20230704,174600,49437473650,15540,15540,15540,15540,0
|
|
20230704,174500,49437473650,15540,15540,15540,15540,0
|
|
20230704,174400,49437473650,15540,15540,15540,15540,0
|
|
20230704,174300,49437473650,15540,15540,15540,15540,0
|
|
20230704,174200,49437473650,15540,15540,15540,15540,18051
|
|
20230704,174100,49437473650,15540,15540,15540,15540,0
|
|
20230704,174000,49437473650,15540,15540,15540,15540,0
|
|
20230704,173900,49437473650,15540,15540,15540,15540,0
|
|
20230704,173800,49437473650,15540,15540,15540,15540,0
|
|
20230704,173700,49437473650,15540,15540,15540,15540,0
|
|
20230704,173600,49437473650,15540,15540,15540,15540,0
|
|
20230704,173500,49437473650,15540,15540,15540,15540,0
|
|
20230704,173400,49437473650,15540,15540,15540,15540,0
|
|
20230704,173300,49437473650,15540,15540,15540,15540,0
|
|
20230704,173200,49437473650,15540,15540,15540,15540,0
|
|
20230704,173100,49437473650,15540,15540,15540,15540,0
|
|
20230704,173000,49437473650,15540,15540,15540,15540,0
|
|
20230704,172900,49437473650,15540,15540,15540,15540,0
|
|
20230704,172800,49437473650,15540,15540,15540,15540,0
|
|
20230704,172700,49437473650,15540,15540,15540,15540,0
|
|
20230704,172600,49437473650,15540,15540,15540,15540,0
|
|
20230704,172500,49437473650,15540,15540,15540,15540,0
|
|
20230704,172400,49437473650,15540,15540,15540,15540,0
|
|
20230704,172300,49437473650,15540,15540,15540,15540,0
|
|
20230704,172200,49437473650,15540,15540,15540,15540,0
|
|
20230704,172100,49437473650,15540,15540,15540,15540,0
|
|
20230704,172000,49437473650,15540,15540,15540,15540,0
|
|
20230704,171900,49437473650,15540,15540,15540,15540,0
|
|
20230704,171800,49437473650,15540,15540,15540,15540,0
|
|
20230704,171700,49437473650,15540,15540,15540,15540,0
|
|
20230704,171600,49437473650,15540,15540,15540,15540,0
|
|
20230704,171500,49437473650,15540,15540,15540,15540,0
|
|
20230704,171400,49437473650,15540,15540,15540,15540,0
|
|
20230704,171300,49437473650,15540,15540,15540,15540,0
|
|
20230704,171200,49437473650,15540,15540,15540,15540,18051
|
|
20230704,171100,49437473650,15540,15540,15540,15540,0
|
|
20230704,171000,49437473650,15540,15540,15540,15540,0
|
|
20230704,170900,49437473650,15540,15540,15540,15540,0
|
|
20230704,170800,49437473650,15540,15540,15540,15540,0
|
|
20230704,170700,49437473650,15540,15540,15540,15540,0
|
|
20230704,170600,49437473650,15540,15540,15540,15540,0
|
|
20230704,170500,49437473650,15540,15540,15540,15540,0
|
|
20230704,170400,49437473650,15540,15540,15540,15540,0
|
|
20230704,170300,49437473650,15540,15540,15540,15540,0
|
|
20230704,170200,49437473650,15540,15540,15540,15540,0
|
|
20230704,170100,49437473650,15540,15540,15540,15540,0
|
|
20230704,170000,49437473650,15540,15540,15540,15540,0
|
|
20230704,165900,49437473650,15540,15540,15540,15540,0
|
|
20230704,165800,49437473650,15540,15540,15540,15540,0
|
|
20230704,165700,49437473650,15540,15540,15540,15540,0
|
|
20230704,165600,49437473650,15540,15540,15540,15540,0
|
|
20230704,165500,49437473650,15540,15540,15540,15540,0
|
|
20230704,165400,49437473650,15540,15540,15540,15540,0
|
|
20230704,165300,49437473650,15540,15540,15540,15540,0
|
|
20230704,165200,49437473650,15540,15540,15540,15540,0
|
|
20230704,165100,49437473650,15540,15540,15540,15540,0
|
|
20230704,165000,49437473650,15540,15540,15540,15540,0
|
|
20230704,164900,49437473650,15540,15540,15540,15540,0
|
|
20230704,164800,49437473650,15540,15540,15540,15540,0
|
|
20230704,164700,49437473650,15540,15540,15540,15540,0
|
|
20230704,164600,49437473650,15540,15540,15540,15540,0
|
|
20230704,164500,49437473650,15540,15540,15540,15540,0
|
|
20230704,164400,49437473650,15540,15540,15540,15540,0
|
|
20230704,164300,49437473650,15540,15540,15540,15540,0
|
|
20230704,164200,49437473650,15540,15540,15540,15540,18051
|
|
20230704,164100,49437473650,15540,15540,15540,15540,0
|
|
20230704,164000,49437473650,15540,15540,15540,15540,0
|
|
20230704,163900,49437473650,15540,15540,15540,15540,0
|
|
20230704,163800,49437473650,15540,15540,15540,15540,0
|
|
20230704,163700,49437473650,15540,15540,15540,15540,0
|
|
20230704,163600,49437473650,15540,15540,15540,15540,0
|
|
20230704,163500,49437473650,15540,15540,15540,15540,0
|
|
20230704,163400,49437473650,15540,15540,15540,15540,0
|
|
20230704,163300,49437473650,15540,15540,15540,15540,0
|
|
20230704,163200,49437473650,15540,15540,15540,15540,0
|
|
20230704,163100,49437473650,15540,15540,15540,15540,0
|
|
20230704,163000,49437473650,15540,15540,15540,15540,0
|
|
20230704,162900,49437473650,15540,15540,15540,15540,0
|
|
20230704,162800,49437473650,15540,15540,15540,15540,0
|
|
20230704,162700,49437473650,15540,15540,15540,15540,0
|
|
20230704,162600,49437473650,15540,15540,15540,15540,0
|
|
20230704,162500,49437473650,15540,15540,15540,15540,0
|
|
20230704,162400,49437473650,15540,15540,15540,15540,0
|
|
20230704,162300,49437473650,15540,15540,15540,15540,0
|
|
20230704,162200,49437473650,15540,15540,15540,15540,0
|
|
20230704,162100,49437473650,15540,15540,15540,15540,0
|
|
20230704,162000,49437473650,15540,15540,15540,15540,0
|
|
20230704,161900,49437473650,15540,15540,15540,15540,0
|
|
20230704,161800,49437473650,15540,15540,15540,15540,0
|
|
20230704,161700,49437473650,15540,15540,15540,15540,0
|
|
20230704,161600,49437473650,15540,15540,15540,15540,0
|
|
20230704,161500,49437473650,15540,15540,15540,15540,0
|
|
20230704,161400,49437473650,15540,15540,15540,15540,0
|
|
20230704,161300,49437473650,15540,15540,15540,15540,0
|
|
20230704,161200,49437473650,15540,15540,15540,15540,18051
|
|
20230704,161100,49437473650,15540,15540,15540,15540,0
|
|
20230704,161000,49437473650,15540,15540,15540,15540,0
|
|
20230704,160900,49437473650,15540,15540,15540,15540,0
|
|
20230704,160800,49437473650,15540,15540,15540,15540,0
|
|
20230704,160700,49437473650,15540,15540,15540,15540,0
|
|
20230704,160600,49437473650,15540,15540,15540,15540,0
|
|
20230704,160500,49437473650,15540,15540,15540,15540,0
|
|
20230704,160400,49437473650,15540,15540,15540,15540,0
|
|
20230704,160300,49437473650,15540,15540,15540,15540,0
|
|
20230704,160200,49437473650,15540,15540,15540,15540,0
|
|
20230704,160100,49437473650,15540,15540,15540,15540,0
|
|
20230704,160000,49437473650,15540,15540,15540,15540,0
|
|
20230704,155900,49437473650,15540,15540,15540,15540,0
|
|
20230704,155800,49437473650,15540,15540,15540,15540,0
|
|
20230704,155700,49437473650,15540,15540,15540,15540,0
|
|
20230704,155600,49437473650,15540,15540,15540,15540,0
|
|
20230704,155500,49437473650,15540,15540,15540,15540,0
|
|
20230704,155400,49437473650,15540,15540,15540,15540,0
|
|
20230704,155300,49437473650,15540,15540,15540,15540,0
|
|
20230704,155200,49437473650,15540,15540,15540,15540,0
|
|
20230704,155100,49437473650,15540,15540,15540,15540,0
|
|
20230704,155000,49437473650,15540,15540,15540,15540,0
|
|
20230704,154900,49437473650,15540,15540,15540,15540,0
|
|
20230704,154800,49437473650,15540,15540,15540,15540,0
|
|
20230704,154700,49437473650,15540,15540,15540,15540,0
|
|
20230704,154600,49437473650,15540,15540,15540,15540,0
|
|
20230704,154500,49437473650,15540,15540,15540,15540,0
|
|
20230704,154400,49437473650,15540,15540,15540,15540,0
|
|
20230704,154300,49437473650,15540,15540,15540,15540,0
|
|
20230704,154200,49437473650,15540,15540,15540,15540,18051
|
|
20230704,154100,49437473650,15540,15540,15540,15540,0
|
|
20230704,154000,49437473650,15540,15540,15540,15540,0
|
|
20230704,153900,49437473650,15540,15540,15540,15540,0
|
|
20230704,153800,49437473650,15540,15540,15540,15540,0
|
|
20230704,153700,49437473650,15540,15540,15540,15540,0
|
|
20230704,153600,49437473650,15540,15540,15540,15540,0
|
|
20230704,153500,49437473650,15540,15540,15540,15540,0
|
|
20230704,153400,49437473650,15540,15540,15540,15540,0
|
|
20230704,153300,49437473650,15540,15540,15540,15540,0
|
|
20230704,153200,49437473650,15540,15540,15540,15540,0
|
|
20230704,153100,49437473650,15540,15540,15540,15540,0
|
|
20230704,153000,49437473650,15540,15540,15540,15540,18051
|
|
20230704,152900,49156961110,15530,15530,15530,15530,0
|
|
20230704,152800,49156961110,15530,15530,15530,15530,0
|
|
20230704,152700,49156961110,15530,15530,15530,15530,0
|
|
20230704,152600,49156961110,15530,15530,15530,15530,0
|
|
20230704,152500,49156961110,15530,15530,15530,15530,0
|
|
20230704,152400,49156961110,15530,15530,15530,15530,0
|
|
20230704,152300,49156961110,15530,15530,15530,15530,0
|
|
20230704,152200,49156961110,15530,15530,15530,15530,0
|
|
20230704,152100,49156961110,15530,15530,15530,15530,0
|
|
20230704,152000,49156961110,15530,15530,15530,15530,0
|
|
20230704,151900,49156961110,15530,15530,15540,15520,4173
|
|
20230704,151800,49092163140,15530,15520,15530,15510,1875
|
|
20230704,151700,49063058750,15520,15530,15530,15520,3038
|
|
20230704,151600,49015902980,15530,15520,15540,15520,2591
|
|
20230704,151500,48975672820,15520,15510,15540,15500,2303
|
|
20230704,151400,48939938570,15500,15540,15540,15500,5294
|
|
20230704,151300,48857818440,15530,15530,15530,15510,3998
|
|
20230704,151200,48795759610,15530,15540,15540,15510,1789
|
|
20230704,151100,48767966480,15540,15570,15570,15510,7119
|
|
20230704,151000,48657294680,15570,15580,15580,15560,3416
|
|
20230704,150900,48604108480,15580,15570,15580,15570,3303
|
|
20230704,150800,48552657700,15570,15580,15590,15560,1423
|
|
20230704,150700,48530490320,15590,15550,15590,15540,7743
|
|
20230704,150600,48409987030,15550,15530,15560,15530,8452
|
|
20230704,150500,48278621960,15540,15510,15540,15500,4428
|
|
20230704,150400,48209883500,15520,15490,15530,15490,5030
|
|
20230704,150300,48131877910,15500,15470,15500,15450,2211
|
|
20230704,150200,48097644190,15470,15430,15470,15430,884
|
|
20230704,150100,48083978780,15430,15430,15430,15430,372
|
|
20230704,150000,48078238820,15430,15480,15500,15420,1522
|
|
20230704,145900,48054707210,15480,15430,15490,15430,2341
|
|
20230704,145800,48018490170,15430,15440,15460,15430,1961
|
|
20230704,145700,47988196620,15450,15400,15450,15400,730
|
|
20230704,145600,47976939990,15400,15390,15410,15390,1205
|
|
20230704,145500,47958393980,15390,15400,15420,15390,2120
|
|
20230704,145400,47925732520,15400,15400,15420,15380,202
|
|
20230704,145300,47922619250,15420,15420,15420,15380,183
|
|
20230704,145200,47919801030,15380,15400,15410,15380,3861
|
|
20230704,145100,47860371810,15400,15420,15430,15400,2415
|
|
20230704,145000,47823157720,15420,15440,15440,15420,2441
|
|
20230704,144900,47785500800,15440,15430,15440,15430,1508
|
|
20230704,144800,47762220970,15430,15440,15440,15420,2024
|
|
20230704,144700,47730990350,15440,15470,15470,15440,631
|
|
20230704,144600,47721244930,15440,15470,15470,15440,577
|
|
20230704,144500,47712325750,15450,15470,15480,15450,650
|
|
20230704,144400,47702276310,15470,15490,15500,15470,2224
|
|
20230704,144300,47667843450,15490,15510,15530,15490,1490
|
|
20230704,144200,47644754140,15530,15440,15550,15440,10341
|
|
20230704,144100,47484246380,15490,15430,15500,15430,2112
|
|
20230704,144000,47451549920,15430,15440,15440,15430,1435
|
|
20230704,143900,47429403070,15460,15470,15470,15440,3148
|
|
20230704,143800,47380743020,15480,15500,15510,15470,6602
|
|
20230704,143700,47278457160,15500,15460,15520,15460,4699
|
|
20230704,143600,47205653480,15460,15470,15480,15460,1233
|
|
20230704,143500,47186577510,15470,15470,15480,15430,1561
|
|
20230704,143400,47162437380,15470,15470,15490,15460,1720
|
|
20230704,143300,47135814290,15470,15400,15470,15400,2765
|
|
20230704,143200,47093077650,15400,15410,15430,15400,1948
|
|
20230704,143100,47063053910,15410,15390,15440,15390,927
|
|
20230704,143000,47048764150,15390,15450,15470,15390,2628
|
|
20230704,142900,47008255510,15450,15420,15490,15420,12277
|
|
20230704,142800,46818484880,15430,15330,15430,15330,2539
|
|
20230704,142700,46779389930,15330,15330,15360,15330,296
|
|
20230704,142600,46774849850,15330,15320,15380,15320,686
|
|
20230704,142500,46764301500,15330,15300,15330,15280,1391
|
|
20230704,142400,46743029930,15300,15330,15340,15290,3345
|
|
20230704,142300,46691814520,15340,15390,15400,15340,2402
|
|
20230704,142200,46654897410,15400,15380,15400,15380,1023
|
|
20230704,142100,46639151330,15380,15380,15390,15360,464
|
|
20230704,142000,46632019790,15370,15310,15370,15310,1067
|
|
20230704,141900,46615632160,15300,15340,15350,15300,353
|
|
20230704,141800,46610217150,15310,15260,15310,15260,959
|
|
20230704,141700,46595546510,15260,15310,15310,15250,6454
|
|
20230704,141600,46496957260,15310,15320,15320,15310,1490
|
|
20230704,141500,46474139510,15320,15340,15340,15320,3845
|
|
20230704,141400,46415208880,15340,15330,15370,15330,3159
|
|
20230704,141300,46366773390,15360,15320,15360,15320,870
|
|
20230704,141200,46353422870,15320,15320,15370,15310,572
|
|
20230704,141100,46344661260,15310,15310,15380,15310,880
|
|
20230704,141000,46331178120,15310,15360,15390,15310,1451
|
|
20230704,140900,46308939450,15360,15380,15380,15360,1118
|
|
20230704,140800,46291748740,15380,15390,15420,15380,2121
|
|
20230704,140700,46259082920,15400,15400,15400,15380,1409
|
|
20230704,140600,46237391160,15400,15370,15400,15370,3256
|
|
20230704,140500,46187307110,15360,15360,15400,15330,3139
|
|
20230704,140400,46139035960,15360,15300,15360,15290,1770
|
|
20230704,140300,46111907520,15290,15330,15340,15280,1364
|
|
20230704,140200,46091036530,15300,15350,15350,15230,12715
|
|
20230704,140100,45896800060,15350,15340,15360,15280,13303
|
|
20230704,140000,45693111060,15340,15430,15430,15330,11767
|
|
20230704,135900,45512265520,15440,15420,15440,15420,1409
|
|
20230704,135800,45490536180,15420,15440,15450,15420,3200
|
|
20230704,135700,45441171910,15450,15540,15540,15440,2988
|
|
20230704,135600,45394973670,15540,15460,15550,15450,8620
|
|
20230704,135500,45261256530,15450,15420,15460,15420,1716
|
|
20230704,135400,45234781130,15420,15440,15500,15420,5547
|
|
20230704,135300,45149192760,15420,15430,15440,15380,12914
|
|
20230704,135200,44950234240,15430,15510,15510,15420,13336
|
|
20230704,135100,44744004670,15520,15520,15530,15510,1320
|
|
20230704,135000,44723520400,15530,15530,15530,15520,989
|
|
20230704,134900,44708168080,15530,15540,15540,15520,920
|
|
20230704,134800,44693880490,15520,15530,15550,15510,492
|
|
20230704,134700,44686237530,15530,15510,15530,15500,762
|
|
20230704,134600,44674420310,15510,15530,15530,15500,6812
|
|
20230704,134500,44568702620,15540,15550,15570,15540,2279
|
|
20230704,134400,44533280290,15550,15570,15590,15550,5138
|
|
20230704,134300,44453338700,15590,15600,15610,15580,3881
|
|
20230704,134200,44392825080,15600,15590,15620,15590,1799
|
|
20230704,134100,44364751900,15590,15590,15620,15560,2472
|
|
20230704,134000,44326196470,15580,15530,15580,15530,1253
|
|
20230704,133900,44306702290,15530,15540,15550,15520,728
|
|
20230704,133800,44295392830,15550,15540,15550,15520,1161
|
|
20230704,133700,44277364750,15540,15560,15560,15530,4460
|
|
20230704,133600,44208054800,15550,15530,15560,15530,700
|
|
20230704,133500,44197175720,15510,15500,15530,15490,9061
|
|
20230704,133400,44056739890,15500,15560,15560,15500,14079
|
|
20230704,133300,43838351100,15560,15560,15570,15550,1454
|
|
20230704,133200,43815728680,15560,15560,15590,15560,1612
|
|
20230704,133100,43790632730,15560,15520,15600,15520,2699
|
|
20230704,133000,43748696830,15520,15610,15610,15520,10123
|
|
20230704,132900,43591225390,15610,15610,15620,15570,18957
|
|
20230704,132800,43295500010,15610,15610,15660,15610,4506
|
|
20230704,132700,43225141030,15620,15660,15670,15610,7616
|
|
20230704,132600,43106155890,15660,15700,15700,15660,1416
|
|
20230704,132500,43083941840,15700,15630,15700,15620,3542
|
|
20230704,132400,43028514850,15630,15630,15650,15630,1067
|
|
20230704,132300,43011837260,15630,15650,15650,15630,5828
|
|
20230704,132200,42920707220,15650,15700,15700,15650,8142
|
|
20230704,132100,42793106910,15700,15690,15710,15690,1856
|
|
20230704,132000,42763960950,15690,15710,15710,15690,811
|
|
20230704,131900,42751232970,15710,15680,15710,15680,307
|
|
20230704,131800,42746410740,15680,15690,15690,15670,1521
|
|
20230704,131700,42722558690,15690,15700,15720,15680,2237
|
|
20230704,131600,42687458330,15700,15710,15720,15690,2016
|
|
20230704,131500,42655807820,15750,15730,15760,15720,1706
|
|
20230704,131400,42628960580,15730,15700,15730,15700,495
|
|
20230704,131300,42621180060,15720,15680,15720,15670,1334
|
|
20230704,131200,42600258100,15670,15670,15690,15670,3060
|
|
20230704,131100,42552289400,15690,15730,15730,15670,2668
|
|
20230704,131000,42510436320,15730,15770,15780,15650,9960
|
|
20230704,130900,42353971880,15770,15800,15810,15750,5735
|
|
20230704,130800,42263447430,15800,15820,15840,15720,10132
|
|
20230704,130700,42103387720,15820,15870,15900,15780,13528
|
|
20230704,130600,41889400270,15920,15630,15940,15620,28552
|
|
20230704,130500,41436781640,15640,15620,15640,15610,2962
|
|
20230704,130400,41390515280,15620,15630,15640,15620,3129
|
|
20230704,130300,41341623180,15630,15640,15650,15630,3921
|
|
20230704,130200,41280329150,15650,15680,15680,15640,9103
|
|
20230704,130100,41137788060,15680,15690,15700,15670,955
|
|
20230704,130000,41122812140,15680,15690,15710,15680,1964
|
|
20230704,125900,41091990090,15700,15700,15710,15690,2128
|
|
20230704,125800,41058596070,15720,15690,15730,15670,3662
|
|
20230704,125700,41001136020,15690,15700,15710,15670,2846
|
|
20230704,125600,40956507200,15700,15740,15740,15700,5238
|
|
20230704,125500,40874224970,15730,15750,15750,15730,2328
|
|
20230704,125400,40837590180,15800,15770,15800,15740,5265
|
|
20230704,125300,40754595390,15800,15750,15800,15750,1582
|
|
20230704,125200,40729644640,15790,15760,15800,15750,3665
|
|
20230704,125100,40671838850,15780,15740,15780,15740,813
|
|
20230704,125000,40659019490,15770,15750,15770,15730,1272
|
|
20230704,124900,40638978540,15750,15740,15760,15740,459
|
|
20230704,124800,40631751410,15750,15760,15770,15730,3287
|
|
20230704,124700,40579990840,15760,15780,15790,15760,969
|
|
20230704,124600,40564715640,15790,15790,15800,15760,3850
|
|
20230704,124500,40504017930,15790,15800,15840,15780,3383
|
|
20230704,124400,40450579480,15840,15880,15880,15800,3150
|
|
20230704,124300,40400695300,15880,15880,15880,15800,6780
|
|
20230704,124200,40293369400,15860,15840,15890,15840,2224
|
|
20230704,124100,40258080160,15870,15840,15870,15810,3230
|
|
20230704,124000,40206876930,15870,15890,15890,15840,3510
|
|
20230704,123900,40151165070,15870,15890,15910,15860,5458
|
|
20230704,123800,40064455720,15890,15780,15890,15770,3012
|
|
20230704,123700,40016793110,15780,15720,15780,15710,1284
|
|
20230704,123600,39996584210,15720,15730,15770,15720,1260
|
|
20230704,123500,39976767790,15730,15760,15760,15730,946
|
|
20230704,123400,39961880150,15770,15740,15770,15730,294
|
|
20230704,123300,39957251260,15740,15770,15780,15740,808
|
|
20230704,123200,39944518780,15780,15720,15790,15710,2899
|
|
20230704,123100,39898912390,15770,15680,15770,15680,1940
|
|
20230704,123000,39868376120,15690,15680,15740,15670,2738
|
|
20230704,122900,39825437790,15680,15690,15690,15670,4043
|
|
20230704,122800,39762053560,15700,15690,15700,15680,1874
|
|
20230704,122700,39732649070,15690,15720,15730,15690,2757
|
|
20230704,122600,39689369440,15720,15710,15740,15670,6763
|
|
20230704,122500,39583251920,15710,15710,15740,15690,6235
|
|
20230704,122400,39485345570,15710,15780,15780,15710,7873
|
|
20230704,122300,39361463870,15770,15760,15800,15760,1285
|
|
20230704,122200,39341199610,15760,15750,15800,15750,1592
|
|
20230704,122100,39316108040,15740,15800,15800,15740,6495
|
|
20230704,122000,39213729090,15800,15800,15840,15770,4656
|
|
20230704,121900,39140205400,15840,15850,15860,15800,2754
|
|
20230704,121800,39096612700,15850,15880,15890,15830,2220
|
|
20230704,121700,39061416290,15890,15910,15920,15890,1497
|
|
20230704,121600,39037614400,15920,15960,15970,15920,2416
|
|
20230704,121500,38999088530,15960,15950,15970,15950,1952
|
|
20230704,121400,38967939430,15960,15930,15960,15930,2452
|
|
20230704,121300,38928844120,15930,15960,15960,15920,1060
|
|
20230704,121200,38911945430,15950,15970,15970,15940,2633
|
|
20230704,121100,38869942510,15970,15890,15970,15890,4354
|
|
20230704,121000,38800578620,15880,15860,15880,15840,1029
|
|
20230704,120900,38784254050,15870,15840,15870,15840,749
|
|
20230704,120800,38772383710,15840,15860,15860,15830,276
|
|
20230704,120700,38768013310,15860,15830,15860,15830,841
|
|
20230704,120600,38754692150,15830,15870,15870,15830,1241
|
|
20230704,120500,38735037170,15870,15880,15900,15870,560
|
|
20230704,120400,38726139820,15880,15830,15880,15810,2165
|
|
20230704,120300,38691825390,15850,15870,15880,15830,605
|
|
20230704,120200,38682230240,15870,15850,15880,15810,4331
|
|
20230704,120100,38613659860,15850,15880,15880,15840,1141
|
|
20230704,120000,38595573080,15870,15830,15870,15830,1131
|
|
20230704,115900,38577654610,15830,15870,15890,15830,6655
|
|
20230704,115800,38472193590,15880,15890,15900,15860,1853
|
|
20230704,115700,38442778470,15890,15860,15900,15860,674
|
|
20230704,115600,38432081380,15860,15880,15890,15860,1253
|
|
20230704,115500,38412195500,15890,15900,15950,15890,4114
|
|
20230704,115400,38346692170,15900,15910,15940,15900,928
|
|
20230704,115300,38331921210,15940,15940,15940,15910,1364
|
|
20230704,115200,38310206990,15950,15950,15950,15930,1178
|
|
20230704,115100,38291422080,15950,15880,15950,15870,1701
|
|
20230704,115000,38264372740,15890,15920,15920,15870,2386
|
|
20230704,114900,38226445670,15920,15910,15940,15910,1574
|
|
20230704,114800,38201378020,15910,15880,15910,15860,3661
|
|
20230704,114700,38143247720,15880,15910,15920,15880,1667
|
|
20230704,114600,38116743570,15910,15910,15930,15900,1365
|
|
20230704,114500,38095019470,15930,15900,15940,15900,1067
|
|
20230704,114400,38078033460,15910,15970,15970,15910,3980
|
|
20230704,114300,38014625610,15970,15960,16020,15950,4053
|
|
20230704,114200,37949818760,15970,15920,15990,15920,1941
|
|
20230704,114100,37918867740,15900,15980,15990,15880,4697
|
|
20230704,114000,37843933680,15990,15920,16030,15890,9028
|
|
20230704,113900,37699770650,15910,15990,16000,15910,3101
|
|
20230704,113800,37650357110,16000,15950,16030,15920,8267
|
|
20230704,113700,37518368940,16000,16040,16100,15920,25228
|
|
20230704,113600,37113705270,16020,15940,16120,15930,24922
|
|
20230704,113500,36714354640,15950,15950,15950,15910,5539
|
|
20230704,113400,36626041440,15940,15870,15950,15850,5531
|
|
20230704,113300,36538001560,15860,15860,15890,15830,1398
|
|
20230704,113200,36515824720,15830,15800,15890,15800,1735
|
|
20230704,113100,36488351270,15770,15780,15800,15750,3415
|
|
20230704,113000,36434503750,15780,15810,15810,15780,4085
|
|
20230704,112900,36369982800,15810,15840,15850,15810,1622
|
|
20230704,112800,36344325390,15850,15850,15860,15830,1677
|
|
20230704,112700,36317757730,15850,15850,15880,15840,4848
|
|
20230704,112600,36240891520,15850,15830,15850,15820,1991
|
|
20230704,112500,36209363520,15820,15790,15850,15780,2512
|
|
20230704,112400,36169652820,15800,15830,15850,15780,4211
|
|
20230704,112300,36103103890,15840,15850,15860,15840,2188
|
|
20230704,112200,36068436980,15850,15850,15880,15850,303
|
|
20230704,112100,36063629980,15880,15850,15890,15830,2962
|
|
20230704,112000,36016622950,15850,15850,15890,15830,2044
|
|
20230704,111900,35984208100,15860,15820,15870,15820,4294
|
|
20230704,111800,35916190820,15820,15870,15880,15810,2774
|
|
20230704,111700,35872246140,15860,15890,15890,15820,6554
|
|
20230704,111600,35768459560,15840,15930,15940,15820,6560
|
|
20230704,111500,35664411300,15950,15940,15970,15860,9116
|
|
20230704,111400,35519199920,15940,15960,15980,15920,8100
|
|
20230704,111300,35389942490,15960,15850,15990,15850,9868
|
|
20230704,111200,35232556110,15850,15930,15960,15850,7510
|
|
20230704,111100,35112903740,15920,15850,15920,15810,12821
|
|
20230704,111000,34909507410,15850,15800,15940,15800,17183
|
|
20230704,110900,34636872150,15820,15750,15820,15740,6440
|
|
20230704,110800,34535223350,15770,15730,15790,15730,11722
|
|
20230704,110700,34350495440,15720,15670,15740,15670,2606
|
|
20230704,110600,34309562970,15670,15640,15700,15630,4001
|
|
20230704,110500,34246940390,15630,15650,15670,15620,10206
|
|
20230704,110400,34087407150,15650,15630,15650,15620,3193
|
|
20230704,110300,34037486120,15630,15620,15660,15620,3649
|
|
20230704,110200,33980439030,15620,15650,15670,15610,8793
|
|
20230704,110100,33843073010,15640,15710,15740,15630,8583
|
|
20230704,110000,33708556760,15710,15630,15740,15620,6151
|
|
20230704,105900,33612059430,15630,15640,15670,15610,6699
|
|
20230704,105800,33507351570,15630,15650,15720,15610,10994
|
|
20230704,105700,33335477680,15640,15670,15730,15620,10704
|
|
20230704,105600,33167869210,15640,15660,15760,15640,17778
|
|
20230704,105500,32889172300,15660,15670,15900,15650,34731
|
|
20230704,105400,32342298330,15690,15680,15770,15570,41078
|
|
20230704,105300,31698398890,15690,16120,16120,15500,152900
|
|
20230704,105200,29286162450,16130,16350,16420,16060,100340
|
|
20230704,105100,27658840070,16340,16280,16340,16060,113148
|
|
20230704,105000,25825501480,16260,16000,16440,16000,251216
|
|
20230704,104900,21754835380,16000,15990,16000,15960,57156
|
|
20230704,104800,20840567460,15990,15970,16000,15930,25841
|
|
20230704,104700,20427770830,15970,15940,15990,15940,29733
|
|
20230704,104600,19952988230,15930,15880,15940,15810,27655
|
|
20230704,104500,19513044200,15910,15790,15920,15790,31763
|
|
20230704,104400,19008998760,15830,15810,15850,15790,10445
|
|
20230704,104300,18843684320,15810,15760,15810,15760,9009
|
|
20230704,104200,18701495740,15730,15700,15760,15690,9903
|
|
20230704,104100,18545667140,15700,15640,15720,15620,2585
|
|
20230704,104000,18505096300,15630,15590,15660,15590,2762
|
|
20230704,103900,18461972320,15590,15560,15600,15550,2083
|
|
20230704,103800,18429524490,15550,15570,15580,15550,994
|
|
20230704,103700,18414043510,15570,15580,15680,15500,5347
|
|
20230704,103600,18330800110,15580,15540,15590,15480,10694
|
|
20230704,103500,18164873000,15540,15490,15580,15470,7990
|
|
20230704,103400,18040921370,15500,15520,15530,15470,21028
|
|
20230704,103300,17714880660,15530,15600,15630,15530,8075
|
|
20230704,103200,17589276390,15600,15700,15710,15550,21246
|
|
20230704,103100,17257265260,15680,15720,15730,15680,10101
|
|
20230704,103000,17098691890,15720,15830,15830,15720,11556
|
|
20230704,102900,16916448840,15810,15870,15880,15740,15747
|
|
20230704,102800,16667299840,15870,15900,15910,15830,13675
|
|
20230704,102700,16450190470,15900,15790,15950,15780,63268
|
|
20230704,102600,15445475790,15790,15790,15800,15780,1919
|
|
20230704,102500,15415163770,15780,15800,15810,15760,5542
|
|
20230704,102400,15327611870,15810,15740,15810,15700,6074
|
|
20230704,102300,15231766320,15750,15720,15750,15690,6251
|
|
20230704,102200,15133637960,15710,15710,15780,15710,1134
|
|
20230704,102100,15115802570,15700,15720,15730,15700,3312
|
|
20230704,102000,15063781710,15720,15740,15740,15720,2793
|
|
20230704,101900,15019851820,15740,15760,15800,15740,2885
|
|
20230704,101800,14974396660,15760,15810,15810,15760,3112
|
|
20230704,101700,14925237630,15830,15800,15830,15800,1245
|
|
20230704,101600,14905564120,15800,15760,15840,15750,5324
|
|
20230704,101500,14821355870,15750,15710,15750,15700,3807
|
|
20230704,101400,14761503450,15690,15700,15700,15680,3502
|
|
20230704,101300,14706570170,15680,15750,15750,15680,6257
|
|
20230704,101200,14608271510,15760,15840,15870,15760,7430
|
|
20230704,101100,14490902190,15850,15780,15860,15780,6672
|
|
20230704,101000,14385381060,15790,15820,15820,15770,3702
|
|
20230704,100900,14326918730,15800,15820,15850,15770,7157
|
|
20230704,100800,14213780500,15830,15760,15850,15750,9964
|
|
20230704,100700,14056225500,15760,15710,15770,15710,3828
|
|
20230704,100600,13995936560,15710,15680,15750,15670,3569
|
|
20230704,100500,13939889800,15680,15690,15700,15680,7062
|
|
20230704,100400,13829134380,15690,15710,15730,15690,4840
|
|
20230704,100300,13753128410,15710,15730,15740,15700,11230
|
|
20230704,100200,13576735980,15730,15780,15800,15730,6582
|
|
20230704,100100,13472965730,15790,15790,15800,15750,10663
|
|
20230704,100000,13304854770,15790,15840,15920,15770,16449
|
|
20230704,095900,13044591020,15850,15850,15950,15810,45324
|
|
20230704,095800,12324053930,15850,15800,15850,15770,7969
|
|
20230704,095700,12197941460,15820,15780,15860,15750,15744
|
|
20230704,095600,11948928480,15780,15760,15790,15750,4864
|
|
20230704,095500,11872208710,15770,15720,15800,15720,9585
|
|
20230704,095400,11721066710,15720,15700,15750,15700,8923
|
|
20230704,095300,11580803860,15700,15600,15750,15520,32866
|
|
20230704,095200,11065228510,15600,15530,15620,15500,8710
|
|
20230704,095100,10929654680,15530,15520,15540,15490,2652
|
|
20230704,095000,10888505350,15490,15440,15530,15440,2301
|
|
20230704,094900,10852886480,15440,15520,15520,15440,7525
|
|
20230704,094800,10736424540,15520,15580,15590,15480,5121
|
|
20230704,094700,10656886560,15580,15510,15600,15490,6795
|
|
20230704,094600,10551425920,15510,15570,15630,15510,5119
|
|
20230704,094500,10471810800,15560,15670,15680,15550,10961
|
|
20230704,094400,10300936520,15680,15850,15850,15600,13475
|
|
20230704,094300,10089171000,15820,15870,15910,15790,20757
|
|
20230704,094200,9759945080,15870,15750,15910,15720,66760
|
|
20230704,094100,8701739160,15760,15560,15770,15540,23645
|
|
20230704,094000,8331762580,15560,15430,15560,15430,3621
|
|
20230704,093900,8275609970,15430,15520,15530,15410,12107
|
|
20230704,093800,8088187190,15520,15540,15560,15500,5992
|
|
20230704,093700,7995117150,15560,15590,15600,15540,2944
|
|
20230704,093600,7949284640,15570,15570,15600,15560,1829
|
|
20230704,093500,7920796920,15570,15560,15620,15550,6284
|
|
20230704,093400,7822853300,15560,15630,15680,15560,13420
|
|
20230704,093300,7613453090,15640,15720,15720,15610,17363
|
|
20230704,093200,7341504840,15780,15740,15780,15720,8189
|
|
20230704,093100,7212503440,15780,15800,15840,15720,13351
|
|
20230704,093000,7002064780,15790,15850,15850,15710,13242
|
|
20230704,092900,6793202600,15850,15820,15870,15820,28997
|
|
20230704,092800,6333671340,15820,15750,15820,15740,10407
|
|
20230704,092700,6169308230,15740,15820,15820,15740,18144
|
|
20230704,092600,5882874970,15820,15720,15830,15720,38715
|
|
20230704,092500,5271698590,15720,15700,15740,15640,20992
|
|
20230704,092400,4941817230,15700,15710,15730,15600,20746
|
|
20230704,092300,4616676000,15700,15670,15760,15650,62717
|
|
20230704,092200,3631634670,15670,15540,15670,15510,22704
|
|
20230704,092100,3278002380,15540,15480,15580,15460,16207
|
|
20230704,092000,3026126030,15480,15420,15490,15390,12312
|
|
20230704,091900,2835907620,15420,15420,15420,15390,6491
|
|
20230704,091800,2735921260,15410,15380,15470,15380,8536
|
|
20230704,091700,2604260930,15390,15420,15440,15380,10470
|
|
20230704,091600,2442867700,15400,15460,15470,15360,13577
|
|
20230704,091500,2233776730,15470,15390,15550,15370,19596
|
|
20230704,091400,1930731160,15360,15250,15390,15200,18351
|
|
20230704,091300,1650080300,15250,15140,15250,15140,7577
|
|
20230704,091200,1534844800,15150,15120,15170,15100,3971
|
|
20230704,091100,1474780750,15110,15060,15120,15020,7933
|
|
20230704,091000,1355051740,15020,14970,15060,14970,2274
|
|
20230704,090900,1320918950,14980,15100,15100,14980,5622
|
|
20230704,090800,1236249430,15100,14960,15100,14960,9567
|
|
20230704,090700,1092375600,14960,14910,14980,14910,7345
|
|
20230704,090600,982710740,14910,14780,14910,14780,2513
|
|
20230704,090500,945444240,14780,14800,14810,14760,6091
|
|
20230704,090400,855425360,14840,14800,14890,14770,4835
|
|
20230704,090300,783805560,14770,14700,14810,14700,6119
|
|
20230704,090200,693639080,14700,14840,14850,14680,14446
|
|
20230704,090100,480675480,14840,14890,14960,14840,7316
|
|
20230704,090000,371762890,14870,15020,15060,14870,24012
|