655 lines
36 KiB
CSV
655 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,195200,24963234950,15020,15020,15020,15020,33971
|
|
20230706,195100,24963234950,15020,15020,15020,15020,0
|
|
20230706,195000,24963234950,15020,15020,15020,15020,0
|
|
20230706,194900,24963234950,15020,15020,15020,15020,0
|
|
20230706,194800,24963234950,15020,15020,15020,15020,0
|
|
20230706,194700,24963234950,15020,15020,15020,15020,0
|
|
20230706,194600,24963234950,15020,15020,15020,15020,0
|
|
20230706,194500,24963234950,15020,15020,15020,15020,0
|
|
20230706,194400,24963234950,15020,15020,15020,15020,0
|
|
20230706,194300,24963234950,15020,15020,15020,15020,0
|
|
20230706,194200,24963234950,15020,15020,15020,15020,0
|
|
20230706,194100,24963234950,15020,15020,15020,15020,0
|
|
20230706,194000,24963234950,15020,15020,15020,15020,0
|
|
20230706,193900,24963234950,15020,15020,15020,15020,0
|
|
20230706,193800,24963234950,15020,15020,15020,15020,0
|
|
20230706,193700,24963234950,15020,15020,15020,15020,0
|
|
20230706,193600,24963234950,15020,15020,15020,15020,0
|
|
20230706,193500,24963234950,15020,15020,15020,15020,0
|
|
20230706,193400,24963234950,15020,15020,15020,15020,0
|
|
20230706,193300,24963234950,15020,15020,15020,15020,0
|
|
20230706,193200,24963234950,15020,15020,15020,15020,0
|
|
20230706,193100,24963234950,15020,15020,15020,15020,0
|
|
20230706,193000,24963234950,15020,15020,15020,15020,0
|
|
20230706,192900,24963234950,15020,15020,15020,15020,0
|
|
20230706,192800,24963234950,15020,15020,15020,15020,0
|
|
20230706,192700,24963234950,15020,15020,15020,15020,0
|
|
20230706,192600,24963234950,15020,15020,15020,15020,0
|
|
20230706,192500,24963234950,15020,15020,15020,15020,0
|
|
20230706,192400,24963234950,15020,15020,15020,15020,0
|
|
20230706,192300,24963234950,15020,15020,15020,15020,0
|
|
20230706,192200,24963234950,15020,15020,15020,15020,33971
|
|
20230706,192100,24963234950,15020,15020,15020,15020,0
|
|
20230706,192000,24963234950,15020,15020,15020,15020,0
|
|
20230706,191900,24963234950,15020,15020,15020,15020,0
|
|
20230706,191800,24963234950,15020,15020,15020,15020,0
|
|
20230706,191700,24963234950,15020,15020,15020,15020,0
|
|
20230706,191600,24963234950,15020,15020,15020,15020,0
|
|
20230706,191500,24963234950,15020,15020,15020,15020,0
|
|
20230706,191400,24963234950,15020,15020,15020,15020,0
|
|
20230706,191300,24963234950,15020,15020,15020,15020,0
|
|
20230706,191200,24963234950,15020,15020,15020,15020,0
|
|
20230706,191100,24963234950,15020,15020,15020,15020,0
|
|
20230706,191000,24963234950,15020,15020,15020,15020,0
|
|
20230706,190900,24963234950,15020,15020,15020,15020,0
|
|
20230706,190800,24963234950,15020,15020,15020,15020,0
|
|
20230706,190700,24963234950,15020,15020,15020,15020,0
|
|
20230706,190600,24963234950,15020,15020,15020,15020,0
|
|
20230706,190500,24963234950,15020,15020,15020,15020,0
|
|
20230706,190400,24963234950,15020,15020,15020,15020,0
|
|
20230706,190300,24963234950,15020,15020,15020,15020,0
|
|
20230706,190200,24963234950,15020,15020,15020,15020,0
|
|
20230706,190100,24963234950,15020,15020,15020,15020,0
|
|
20230706,190000,24963234950,15020,15020,15020,15020,0
|
|
20230706,185900,24963234950,15020,15020,15020,15020,0
|
|
20230706,185800,24963234950,15020,15020,15020,15020,0
|
|
20230706,185700,24963234950,15020,15020,15020,15020,0
|
|
20230706,185600,24963234950,15020,15020,15020,15020,0
|
|
20230706,185500,24963234950,15020,15020,15020,15020,0
|
|
20230706,185400,24963234950,15020,15020,15020,15020,0
|
|
20230706,185300,24963234950,15020,15020,15020,15020,0
|
|
20230706,185200,24963234950,15020,15020,15020,15020,33971
|
|
20230706,185100,24963234950,15020,15020,15020,15020,0
|
|
20230706,185000,24963234950,15020,15020,15020,15020,0
|
|
20230706,184900,24963234950,15020,15020,15020,15020,0
|
|
20230706,184800,24963234950,15020,15020,15020,15020,0
|
|
20230706,184700,24963234950,15020,15020,15020,15020,0
|
|
20230706,184600,24963234950,15020,15020,15020,15020,0
|
|
20230706,184500,24963234950,15020,15020,15020,15020,0
|
|
20230706,184400,24963234950,15020,15020,15020,15020,0
|
|
20230706,184300,24963234950,15020,15020,15020,15020,0
|
|
20230706,184200,24963234950,15020,15020,15020,15020,0
|
|
20230706,184100,24963234950,15020,15020,15020,15020,0
|
|
20230706,184000,24963234950,15020,15020,15020,15020,0
|
|
20230706,183900,24963234950,15020,15020,15020,15020,0
|
|
20230706,183800,24963234950,15020,15020,15020,15020,0
|
|
20230706,183700,24963234950,15020,15020,15020,15020,0
|
|
20230706,183600,24963234950,15020,15020,15020,15020,0
|
|
20230706,183500,24963234950,15020,15020,15020,15020,0
|
|
20230706,183400,24963234950,15020,15020,15020,15020,0
|
|
20230706,183300,24963234950,15020,15020,15020,15020,0
|
|
20230706,183200,24963234950,15020,15020,15020,15020,0
|
|
20230706,183100,24963234950,15020,15020,15020,15020,0
|
|
20230706,183000,24963234950,15020,15020,15020,15020,0
|
|
20230706,182900,24963234950,15020,15020,15020,15020,0
|
|
20230706,182800,24963234950,15020,15020,15020,15020,0
|
|
20230706,182700,24963234950,15020,15020,15020,15020,0
|
|
20230706,182600,24963234950,15020,15020,15020,15020,0
|
|
20230706,182500,24963234950,15020,15020,15020,15020,0
|
|
20230706,182400,24963234950,15020,15020,15020,15020,0
|
|
20230706,182300,24963234950,15020,15020,15020,15020,0
|
|
20230706,182200,24963234950,15020,15020,15020,15020,33971
|
|
20230706,182100,24963234950,15020,15020,15020,15020,0
|
|
20230706,182000,24963234950,15020,15020,15020,15020,0
|
|
20230706,181900,24963234950,15020,15020,15020,15020,0
|
|
20230706,181800,24963234950,15020,15020,15020,15020,0
|
|
20230706,181700,24963234950,15020,15020,15020,15020,0
|
|
20230706,181600,24963234950,15020,15020,15020,15020,0
|
|
20230706,181500,24963234950,15020,15020,15020,15020,0
|
|
20230706,181400,24963234950,15020,15020,15020,15020,0
|
|
20230706,181300,24963234950,15020,15020,15020,15020,0
|
|
20230706,181200,24963234950,15020,15020,15020,15020,0
|
|
20230706,181100,24963234950,15020,15020,15020,15020,0
|
|
20230706,181000,24963234950,15020,15020,15020,15020,0
|
|
20230706,180900,24963234950,15020,15020,15020,15020,0
|
|
20230706,180800,24963234950,15020,15020,15020,15020,0
|
|
20230706,180700,24963234950,15020,15020,15020,15020,0
|
|
20230706,180600,24963234950,15020,15020,15020,15020,0
|
|
20230706,180500,24963234950,15020,15020,15020,15020,0
|
|
20230706,180400,24963234950,15020,15020,15020,15020,0
|
|
20230706,180300,24963234950,15020,15020,15020,15020,0
|
|
20230706,180200,24963234950,15020,15020,15020,15020,0
|
|
20230706,180100,24963234950,15020,15020,15020,15020,0
|
|
20230706,180000,24963234950,15020,15020,15020,15020,0
|
|
20230706,175900,24963234950,15020,15020,15020,15020,0
|
|
20230706,175800,24963234950,15020,15020,15020,15020,0
|
|
20230706,175700,24963234950,15020,15020,15020,15020,0
|
|
20230706,175600,24963234950,15020,15020,15020,15020,0
|
|
20230706,175500,24963234950,15020,15020,15020,15020,0
|
|
20230706,175400,24963234950,15020,15020,15020,15020,0
|
|
20230706,175300,24963234950,15020,15020,15020,15020,0
|
|
20230706,175200,24963234950,15020,15020,15020,15020,33971
|
|
20230706,175100,24963234950,15020,15020,15020,15020,0
|
|
20230706,175000,24963234950,15020,15020,15020,15020,0
|
|
20230706,174900,24963234950,15020,15020,15020,15020,0
|
|
20230706,174800,24963234950,15020,15020,15020,15020,0
|
|
20230706,174700,24963234950,15020,15020,15020,15020,0
|
|
20230706,174600,24963234950,15020,15020,15020,15020,0
|
|
20230706,174500,24963234950,15020,15020,15020,15020,0
|
|
20230706,174400,24963234950,15020,15020,15020,15020,0
|
|
20230706,174300,24963234950,15020,15020,15020,15020,0
|
|
20230706,174200,24963234950,15020,15020,15020,15020,0
|
|
20230706,174100,24963234950,15020,15020,15020,15020,0
|
|
20230706,174000,24963234950,15020,15020,15020,15020,0
|
|
20230706,173900,24963234950,15020,15020,15020,15020,0
|
|
20230706,173800,24963234950,15020,15020,15020,15020,0
|
|
20230706,173700,24963234950,15020,15020,15020,15020,0
|
|
20230706,173600,24963234950,15020,15020,15020,15020,0
|
|
20230706,173500,24963234950,15020,15020,15020,15020,0
|
|
20230706,173400,24963234950,15020,15020,15020,15020,0
|
|
20230706,173300,24963234950,15020,15020,15020,15020,0
|
|
20230706,173200,24963234950,15020,15020,15020,15020,0
|
|
20230706,173100,24963234950,15020,15020,15020,15020,0
|
|
20230706,173000,24963234950,15020,15020,15020,15020,0
|
|
20230706,172900,24963234950,15020,15020,15020,15020,0
|
|
20230706,172800,24963234950,15020,15020,15020,15020,0
|
|
20230706,172700,24963234950,15020,15020,15020,15020,0
|
|
20230706,172600,24963234950,15020,15020,15020,15020,0
|
|
20230706,172500,24963234950,15020,15020,15020,15020,0
|
|
20230706,172400,24963234950,15020,15020,15020,15020,0
|
|
20230706,172300,24963234950,15020,15020,15020,15020,0
|
|
20230706,172200,24963234950,15020,15020,15020,15020,33971
|
|
20230706,172100,24963234950,15020,15020,15020,15020,0
|
|
20230706,172000,24963234950,15020,15020,15020,15020,0
|
|
20230706,171900,24963234950,15020,15020,15020,15020,0
|
|
20230706,171800,24963234950,15020,15020,15020,15020,0
|
|
20230706,171700,24963234950,15020,15020,15020,15020,0
|
|
20230706,171600,24963234950,15020,15020,15020,15020,0
|
|
20230706,171500,24963234950,15020,15020,15020,15020,0
|
|
20230706,171400,24963234950,15020,15020,15020,15020,0
|
|
20230706,171300,24963234950,15020,15020,15020,15020,0
|
|
20230706,171200,24963234950,15020,15020,15020,15020,0
|
|
20230706,171100,24963234950,15020,15020,15020,15020,0
|
|
20230706,171000,24963234950,15020,15020,15020,15020,0
|
|
20230706,170900,24963234950,15020,15020,15020,15020,0
|
|
20230706,170800,24963234950,15020,15020,15020,15020,0
|
|
20230706,170700,24963234950,15020,15020,15020,15020,0
|
|
20230706,170600,24963234950,15020,15020,15020,15020,0
|
|
20230706,170500,24963234950,15020,15020,15020,15020,0
|
|
20230706,170400,24963234950,15020,15020,15020,15020,0
|
|
20230706,170300,24963234950,15020,15020,15020,15020,0
|
|
20230706,170200,24963234950,15020,15020,15020,15020,0
|
|
20230706,170100,24963234950,15020,15020,15020,15020,0
|
|
20230706,170000,24963234950,15020,15020,15020,15020,0
|
|
20230706,165900,24963234950,15020,15020,15020,15020,0
|
|
20230706,165800,24963234950,15020,15020,15020,15020,0
|
|
20230706,165700,24963234950,15020,15020,15020,15020,0
|
|
20230706,165600,24963234950,15020,15020,15020,15020,0
|
|
20230706,165500,24963234950,15020,15020,15020,15020,0
|
|
20230706,165400,24963234950,15020,15020,15020,15020,0
|
|
20230706,165300,24963234950,15020,15020,15020,15020,0
|
|
20230706,165200,24963234950,15020,15020,15020,15020,33971
|
|
20230706,165100,24963234950,15020,15020,15020,15020,0
|
|
20230706,165000,24963234950,15020,15020,15020,15020,0
|
|
20230706,164900,24963234950,15020,15020,15020,15020,0
|
|
20230706,164800,24963234950,15020,15020,15020,15020,0
|
|
20230706,164700,24963234950,15020,15020,15020,15020,0
|
|
20230706,164600,24963234950,15020,15020,15020,15020,0
|
|
20230706,164500,24963234950,15020,15020,15020,15020,0
|
|
20230706,164400,24963234950,15020,15020,15020,15020,0
|
|
20230706,164300,24963234950,15020,15020,15020,15020,0
|
|
20230706,164200,24963234950,15020,15020,15020,15020,0
|
|
20230706,164100,24963234950,15020,15020,15020,15020,0
|
|
20230706,164000,24963234950,15020,15020,15020,15020,0
|
|
20230706,163900,24963234950,15020,15020,15020,15020,0
|
|
20230706,163800,24963234950,15020,15020,15020,15020,0
|
|
20230706,163700,24963234950,15020,15020,15020,15020,0
|
|
20230706,163600,24963234950,15020,15020,15020,15020,0
|
|
20230706,163500,24963234950,15020,15020,15020,15020,0
|
|
20230706,163400,24963234950,15020,15020,15020,15020,0
|
|
20230706,163300,24963234950,15020,15020,15020,15020,0
|
|
20230706,163200,24963234950,15020,15020,15020,15020,0
|
|
20230706,163100,24963234950,15020,15020,15020,15020,0
|
|
20230706,163000,24963234950,15020,15020,15020,15020,0
|
|
20230706,162900,24963234950,15020,15020,15020,15020,0
|
|
20230706,162800,24963234950,15020,15020,15020,15020,0
|
|
20230706,162700,24963234950,15020,15020,15020,15020,0
|
|
20230706,162600,24963234950,15020,15020,15020,15020,0
|
|
20230706,162500,24963234950,15020,15020,15020,15020,0
|
|
20230706,162400,24963234950,15020,15020,15020,15020,0
|
|
20230706,162300,24963234950,15020,15020,15020,15020,0
|
|
20230706,162200,24963234950,15020,15020,15020,15020,33971
|
|
20230706,162100,24963234950,15020,15020,15020,15020,0
|
|
20230706,162000,24963234950,15020,15020,15020,15020,0
|
|
20230706,161900,24963234950,15020,15020,15020,15020,0
|
|
20230706,161800,24963234950,15020,15020,15020,15020,0
|
|
20230706,161700,24963234950,15020,15020,15020,15020,0
|
|
20230706,161600,24963234950,15020,15020,15020,15020,0
|
|
20230706,161500,24963234950,15020,15020,15020,15020,0
|
|
20230706,161400,24963234950,15020,15020,15020,15020,0
|
|
20230706,161300,24963234950,15020,15020,15020,15020,0
|
|
20230706,161200,24963234950,15020,15020,15020,15020,0
|
|
20230706,161100,24963234950,15020,15020,15020,15020,0
|
|
20230706,161000,24963234950,15020,15020,15020,15020,0
|
|
20230706,160900,24963234950,15020,15020,15020,15020,0
|
|
20230706,160800,24963234950,15020,15020,15020,15020,0
|
|
20230706,160700,24963234950,15020,15020,15020,15020,0
|
|
20230706,160600,24963234950,15020,15020,15020,15020,0
|
|
20230706,160500,24963234950,15020,15020,15020,15020,0
|
|
20230706,160400,24963234950,15020,15020,15020,15020,0
|
|
20230706,160300,24963234950,15020,15020,15020,15020,0
|
|
20230706,160200,24963234950,15020,15020,15020,15020,0
|
|
20230706,160100,24963234950,15020,15020,15020,15020,0
|
|
20230706,160000,24963234950,15020,15020,15020,15020,0
|
|
20230706,155900,24963234950,15020,15020,15020,15020,0
|
|
20230706,155800,24963234950,15020,15020,15020,15020,0
|
|
20230706,155700,24963234950,15020,15020,15020,15020,0
|
|
20230706,155600,24963234950,15020,15020,15020,15020,0
|
|
20230706,155500,24963234950,15020,15020,15020,15020,0
|
|
20230706,155400,24963234950,15020,15020,15020,15020,0
|
|
20230706,155300,24963234950,15020,15020,15020,15020,0
|
|
20230706,155200,24963234950,15020,15020,15020,15020,33971
|
|
20230706,155100,24963234950,15020,15020,15020,15020,0
|
|
20230706,155000,24963234950,15020,15020,15020,15020,0
|
|
20230706,154900,24963234950,15020,15020,15020,15020,0
|
|
20230706,154800,24963234950,15020,15020,15020,15020,0
|
|
20230706,154700,24963234950,15020,15020,15020,15020,0
|
|
20230706,154600,24963234950,15020,15020,15020,15020,0
|
|
20230706,154500,24963234950,15020,15020,15020,15020,0
|
|
20230706,154400,24963234950,15020,15020,15020,15020,0
|
|
20230706,154300,24963234950,15020,15020,15020,15020,0
|
|
20230706,154200,24963234950,15020,15020,15020,15020,0
|
|
20230706,154100,24963234950,15020,15020,15020,15020,0
|
|
20230706,154000,24963234950,15020,15020,15020,15020,0
|
|
20230706,153900,24963234950,15020,15020,15020,15020,0
|
|
20230706,153800,24963234950,15020,15020,15020,15020,0
|
|
20230706,153700,24963234950,15020,15020,15020,15020,0
|
|
20230706,153600,24963234950,15020,15020,15020,15020,0
|
|
20230706,153500,24963234950,15020,15020,15020,15020,0
|
|
20230706,153400,24963234950,15020,15020,15020,15020,0
|
|
20230706,153300,24963234950,15020,15020,15020,15020,0
|
|
20230706,153200,24963234950,15020,15020,15020,15020,0
|
|
20230706,153100,24963234950,15020,15020,15020,15020,0
|
|
20230706,153000,24963234950,15020,15020,15020,15020,33971
|
|
20230706,152900,24452990530,15020,15020,15020,15020,0
|
|
20230706,152800,24452990530,15020,15020,15020,15020,0
|
|
20230706,152700,24452990530,15020,15020,15020,15020,0
|
|
20230706,152600,24452990530,15020,15020,15020,15020,0
|
|
20230706,152500,24452990530,15020,15020,15020,15020,0
|
|
20230706,152400,24452990530,15020,15020,15020,15020,0
|
|
20230706,152300,24452990530,15020,15020,15020,15020,0
|
|
20230706,152200,24452990530,15020,15020,15020,15020,0
|
|
20230706,152100,24452990530,15020,15020,15020,15020,0
|
|
20230706,152000,24452990530,15020,15020,15020,15020,0
|
|
20230706,151900,24452990530,15020,15030,15060,15010,4757
|
|
20230706,151800,24381494020,15050,15020,15050,15020,5614
|
|
20230706,151700,24297117130,15010,15010,15030,15010,2592
|
|
20230706,151600,24258187930,15010,15000,15040,14990,4259
|
|
20230706,151500,24194214790,15000,14960,15010,14950,7625
|
|
20230706,151400,24079998360,14950,14970,14970,14940,10461
|
|
20230706,151300,23923551080,14970,14990,14990,14960,5101
|
|
20230706,151200,23847172370,14980,14990,15000,14980,3155
|
|
20230706,151100,23799873530,15000,15010,15010,14990,2356
|
|
20230706,151000,23764534980,15010,15000,15010,15000,4422
|
|
20230706,150900,23698182300,15010,14990,15020,14990,3622
|
|
20230706,150800,23643827430,14980,14960,15030,14960,11799
|
|
20230706,150700,23467036150,14970,14980,14980,14950,6211
|
|
20230706,150600,23374081490,14970,14980,14980,14970,4916
|
|
20230706,150500,23300477510,14980,15010,15010,14970,6586
|
|
20230706,150400,23201751160,15010,15010,15020,15000,23950
|
|
20230706,150300,22842384230,15010,15030,15040,15010,14771
|
|
20230706,150200,22620592970,15040,15040,15040,15020,5954
|
|
20230706,150100,22531116490,15040,15040,15050,15030,4095
|
|
20230706,150000,22469532280,15050,15050,15060,15040,1543
|
|
20230706,145900,22446308980,15060,15060,15060,15050,5626
|
|
20230706,145800,22361618540,15060,15050,15060,15050,4208
|
|
20230706,145700,22298259840,15060,15070,15070,15050,6844
|
|
20230706,145600,22195208320,15070,15080,15080,15070,993
|
|
20230706,145500,22180240560,15080,15080,15080,15070,1983
|
|
20230706,145400,22150344640,15080,15090,15090,15080,740
|
|
20230706,145300,22139181420,15090,15100,15100,15080,3683
|
|
20230706,145200,22083633030,15090,15090,15100,15090,2453
|
|
20230706,145100,22046615480,15090,15060,15090,15060,5773
|
|
20230706,145000,21959576000,15060,15080,15080,15060,7918
|
|
20230706,144900,21840293360,15080,15080,15090,15070,9717
|
|
20230706,144800,21693811670,15090,15090,15100,15080,3756
|
|
20230706,144700,21637138980,15080,15100,15100,15080,2551
|
|
20230706,144600,21598643890,15100,15110,15110,15090,1450
|
|
20230706,144500,21576751050,15100,15110,15110,15100,2571
|
|
20230706,144400,21537925890,15100,15110,15110,15100,2524
|
|
20230706,144300,21499790950,15110,15120,15120,15110,2433
|
|
20230706,144200,21463011960,15130,15120,15130,15120,511
|
|
20230706,144100,21455284280,15120,15130,15130,15110,366
|
|
20230706,144000,21449748360,15130,15070,15130,15070,10357
|
|
20230706,143900,21293467360,15070,15070,15080,15070,2880
|
|
20230706,143800,21250060990,15070,15080,15080,15070,2528
|
|
20230706,143700,21211960200,15080,15090,15100,15070,8176
|
|
20230706,143600,21088613250,15090,15090,15100,15090,1720
|
|
20230706,143500,21062654330,15090,15100,15100,15090,1841
|
|
20230706,143400,21034855650,15100,15110,15110,15090,1546
|
|
20230706,143300,21011509980,15100,15110,15120,15100,2592
|
|
20230706,143200,20972358970,15110,15140,15140,15100,5716
|
|
20230706,143100,20885965600,15150,15160,15160,15150,1738
|
|
20230706,143000,20859634170,15160,15110,15170,15100,9431
|
|
20230706,142900,20716995690,15100,15100,15110,15100,2463
|
|
20230706,142800,20679801970,15110,15090,15110,15090,4658
|
|
20230706,142700,20609471730,15100,15100,15110,15090,4748
|
|
20230706,142600,20537777870,15100,15110,15110,15100,1279
|
|
20230706,142500,20518462250,15110,15100,15110,15100,1599
|
|
20230706,142400,20494305280,15110,15140,15140,15090,13888
|
|
20230706,142300,20284473080,15130,15140,15140,15130,1296
|
|
20230706,142200,20264861190,15140,15140,15150,15130,487
|
|
20230706,142100,20257487980,15140,15140,15150,15140,2080
|
|
20230706,142000,20225993020,15140,15150,15150,15140,2365
|
|
20230706,141900,20190179480,15150,15150,15160,15150,1828
|
|
20230706,141800,20162481180,15150,15150,15160,15150,5062
|
|
20230706,141700,20085787180,15160,15150,15160,15150,567
|
|
20230706,141600,20077194610,15150,15160,15170,15150,2976
|
|
20230706,141500,20032078280,15170,15160,15170,15160,2223
|
|
20230706,141400,19998375800,15170,15170,15170,15160,509
|
|
20230706,141300,19990656410,15170,15170,15180,15170,794
|
|
20230706,141200,19978610300,15170,15180,15180,15170,1141
|
|
20230706,141100,19961300360,15170,15180,15180,15170,1297
|
|
20230706,141000,19941620910,15170,15170,15180,15170,1816
|
|
20230706,140900,19914056730,15170,15180,15180,15170,1108
|
|
20230706,140800,19897245370,15180,15170,15180,15170,698
|
|
20230706,140700,19886649900,15180,15190,15190,15170,3099
|
|
20230706,140600,19839608170,15180,15200,15200,15180,455
|
|
20230706,140500,19832697040,15200,15190,15200,15190,307
|
|
20230706,140400,19828032540,15190,15190,15200,15190,1516
|
|
20230706,140300,19805003200,15200,15200,15210,15190,1448
|
|
20230706,140200,19782993940,15200,15210,15210,15200,1724
|
|
20230706,140100,19756786570,15210,15220,15220,15200,3975
|
|
20230706,140000,19696337820,15220,15220,15220,15210,1845
|
|
20230706,135900,19668259500,15220,15210,15220,15210,2015
|
|
20230706,135800,19637599800,15220,15210,15220,15210,984
|
|
20230706,135700,19622628880,15210,15200,15220,15200,2814
|
|
20230706,135600,19579827810,15200,15210,15220,15200,827
|
|
20230706,135500,19567247620,15220,15210,15220,15210,375
|
|
20230706,135400,19561541210,15220,15200,15220,15200,3875
|
|
20230706,135300,19502602140,15200,15190,15200,15190,1158
|
|
20230706,135200,19485008020,15180,15140,15180,15130,9151
|
|
20230706,135100,19346359960,15140,15140,15140,15130,2181
|
|
20230706,135000,19313339870,15140,15130,15150,15110,5471
|
|
20230706,134900,19230527390,15120,15120,15130,15100,8258
|
|
20230706,134800,19105729270,15120,15130,15130,15100,6100
|
|
20230706,134700,19013557800,15130,15140,15150,15120,1808
|
|
20230706,134600,18986204860,15140,15150,15150,15140,2052
|
|
20230706,134500,18955133000,15140,15160,15160,15140,853
|
|
20230706,134400,18942210180,15160,15150,15160,15150,945
|
|
20230706,134300,18927892020,15150,15150,15160,15150,622
|
|
20230706,134200,18918467280,15150,15160,15160,15150,562
|
|
20230706,134100,18909949580,15150,15160,15160,15150,1091
|
|
20230706,134000,18893414300,15140,15150,15160,15140,2677
|
|
20230706,133900,18852857340,15150,15110,15150,15100,5171
|
|
20230706,133800,18774654190,15110,15090,15120,15090,3726
|
|
20230706,133700,18718372250,15100,15090,15110,15090,4984
|
|
20230706,133600,18643126050,15090,15140,15140,15090,13402
|
|
20230706,133500,18440619180,15130,15150,15150,15130,3249
|
|
20230706,133400,18391433190,15150,15150,15150,15140,505
|
|
20230706,133300,18383786030,15140,15130,15150,15130,4494
|
|
20230706,133200,18315751820,15130,15130,15140,15130,2502
|
|
20230706,133100,18277894660,15130,15140,15150,15130,2102
|
|
20230706,133000,18246071940,15140,15150,15160,15140,2394
|
|
20230706,132900,18209807860,15160,15160,15160,15150,1609
|
|
20230706,132800,18185426570,15160,15170,15170,15150,3025
|
|
20230706,132700,18139578230,15160,15170,15170,15160,2369
|
|
20230706,132600,18103659060,15170,15180,15180,15170,407
|
|
20230706,132500,18097484760,15180,15170,15180,15160,2355
|
|
20230706,132400,18061759230,15170,15160,15170,15150,4778
|
|
20230706,132300,17989300470,15150,15160,15170,15150,3326
|
|
20230706,132200,17938875050,15170,15170,15170,15160,1984
|
|
20230706,132100,17908791910,15170,15160,15170,15160,1804
|
|
20230706,132000,17881440170,15160,15170,15170,15150,1870
|
|
20230706,131900,17853078630,15160,15180,15180,15160,2297
|
|
20230706,131800,17818236550,15180,15190,15190,15180,756
|
|
20230706,131700,17806758720,15190,15180,15190,15180,3019
|
|
20230706,131600,17760907350,15190,15170,15190,15160,3080
|
|
20230706,131500,17714161050,15170,15170,15180,15160,3332
|
|
20230706,131400,17663625480,15170,15180,15180,15170,1854
|
|
20230706,131300,17635497590,15170,15180,15190,15150,2029
|
|
20230706,131200,17604709400,15190,15170,15190,15170,759
|
|
20230706,131100,17593187590,15170,15140,15190,15140,8033
|
|
20230706,131000,17471422390,15140,15140,15160,15140,2898
|
|
20230706,130900,17427525500,15140,15150,15160,15140,2216
|
|
20230706,130800,17393965350,15150,15170,15170,15150,1343
|
|
20230706,130700,17373607300,15170,15130,15170,15100,16226
|
|
20230706,130600,17128329180,15130,15190,15200,15120,10497
|
|
20230706,130500,16969178360,15190,15210,15220,15190,15195
|
|
20230706,130400,16738195830,15210,15220,15220,15210,1310
|
|
20230706,130300,16718264530,15220,15240,15240,15210,12959
|
|
20230706,130200,16520926730,15240,15230,15240,15230,431
|
|
20230706,130100,16514358910,15240,15250,15250,15230,1832
|
|
20230706,130000,16486440300,15240,15230,15250,15230,8321
|
|
20230706,125900,16359640820,15230,15230,15240,15230,2097
|
|
20230706,125800,16327699300,15240,15230,15240,15230,281
|
|
20230706,125700,16323419370,15230,15240,15240,15230,650
|
|
20230706,125600,16313519790,15230,15240,15250,15230,2328
|
|
20230706,125500,16278051580,15250,15260,15260,15240,4417
|
|
20230706,125400,16210697370,15250,15280,15280,15250,6707
|
|
20230706,125300,16108311260,15280,15300,15300,15280,2582
|
|
20230706,125200,16068849820,15290,15290,15300,15290,1522
|
|
20230706,125100,16045576740,15290,15290,15300,15290,894
|
|
20230706,125000,16031906350,15290,15300,15310,15290,3214
|
|
20230706,124900,15982730720,15310,15320,15320,15300,2112
|
|
20230706,124800,15950398610,15320,15320,15330,15320,1847
|
|
20230706,124700,15922102160,15320,15330,15330,15320,387
|
|
20230706,124600,15916169700,15340,15330,15340,15330,2657
|
|
20230706,124500,15875423990,15340,15330,15340,15330,1092
|
|
20230706,124400,15858679650,15340,15340,15350,15330,3405
|
|
20230706,124300,15806444760,15340,15350,15360,15340,1428
|
|
20230706,124200,15784522080,15350,15330,15350,15330,1657
|
|
20230706,124100,15759097820,15330,15350,15350,15330,3111
|
|
20230706,124000,15711380570,15340,15300,15350,15300,5032
|
|
20230706,123900,15634218690,15300,15270,15300,15260,12683
|
|
20230706,123800,15440453910,15270,15270,15280,15250,5896
|
|
20230706,123700,15350463180,15270,15280,15280,15260,2605
|
|
20230706,123600,15310687260,15270,15290,15290,15270,3891
|
|
20230706,123500,15251242250,15290,15300,15310,15280,4207
|
|
20230706,123400,15186922390,15310,15300,15310,15300,1618
|
|
20230706,123300,15162166570,15310,15290,15310,15290,2135
|
|
20230706,123200,15129496620,15300,15310,15310,15300,3083
|
|
20230706,123100,15082325960,15310,15300,15310,15300,267
|
|
20230706,123000,15078239790,15310,15310,15310,15300,2129
|
|
20230706,122900,15045658390,15310,15340,15340,15310,1411
|
|
20230706,122800,15024038160,15320,15330,15340,15320,7022
|
|
20230706,122700,14916390640,15330,15320,15330,15310,3291
|
|
20230706,122600,14865959480,15310,15270,15320,15270,4084
|
|
20230706,122500,14803506040,15270,15280,15280,15270,4643
|
|
20230706,122400,14732600350,15280,15280,15290,15270,2071
|
|
20230706,122300,14700963710,15280,15280,15280,15280,4081
|
|
20230706,122200,14638606030,15280,15280,15290,15270,2885
|
|
20230706,122100,14594512940,15290,15310,15310,15280,6303
|
|
20230706,122000,14498099160,15300,15310,15320,15300,6221
|
|
20230706,121900,14402875840,15320,15320,15320,15310,1246
|
|
20230706,121800,14383793030,15320,15320,15330,15320,1704
|
|
20230706,121700,14357687190,15320,15330,15330,15320,1784
|
|
20230706,121600,14330353340,15330,15340,15340,15330,2500
|
|
20230706,121500,14292021110,15340,15350,15360,15340,5886
|
|
20230706,121400,14201680360,15350,15360,15360,15350,86
|
|
20230706,121300,14200360140,15350,15360,15370,15350,2203
|
|
20230706,121200,14166524940,15360,15360,15370,15360,802
|
|
20230706,121100,14154200170,15360,15370,15370,15360,1096
|
|
20230706,121000,14137365220,15370,15360,15370,15360,942
|
|
20230706,120900,14122887080,15360,15370,15370,15360,240
|
|
20230706,120800,14119199050,15370,15370,15370,15370,661
|
|
20230706,120700,14109039480,15370,15370,15370,15370,711
|
|
20230706,120600,14098111410,15370,15350,15370,15350,2520
|
|
20230706,120500,14059404000,15360,15370,15380,15360,5223
|
|
20230706,120400,13979147440,15370,15380,15390,15370,10625
|
|
20230706,120300,13815829360,15380,15400,15400,15370,7240
|
|
20230706,120200,13704406330,15400,15410,15410,15400,444
|
|
20230706,120100,13697568130,15400,15410,15420,15400,708
|
|
20230706,120000,13686657100,15410,15410,15420,15410,402
|
|
20230706,115900,13680461290,15410,15420,15420,15410,915
|
|
20230706,115800,13666353850,15420,15420,15420,15400,913
|
|
20230706,115700,13652281540,15420,15410,15420,15410,2172
|
|
20230706,115600,13618810970,15410,15400,15410,15400,675
|
|
20230706,115500,13608414330,15400,15400,15400,15400,402
|
|
20230706,115400,13602223530,15400,15400,15410,15400,1266
|
|
20230706,115300,13582726440,15410,15390,15410,15390,8912
|
|
20230706,115200,13445483650,15390,15390,15400,15380,3054
|
|
20230706,115100,13398484600,15390,15390,15390,15380,1146
|
|
20230706,115000,13380851490,15380,15390,15390,15380,340
|
|
20230706,114900,13375621920,15380,15380,15390,15380,1090
|
|
20230706,114800,13358856900,15390,15380,15390,15380,803
|
|
20230706,114700,13346505570,15380,15370,15380,15370,6837
|
|
20230706,114600,13241374820,15370,15380,15390,15370,1425
|
|
20230706,114500,13219461050,15390,15390,15390,15380,2126
|
|
20230706,114400,13186761910,15390,15410,15410,15380,10124
|
|
20230706,114300,13030888580,15410,15410,15410,15400,2666
|
|
20230706,114200,12989805690,15410,15410,15420,15410,3023
|
|
20230706,114100,12943218860,15420,15430,15430,15410,2041
|
|
20230706,114000,12911742800,15430,15440,15440,15430,1866
|
|
20230706,113900,12882944510,15440,15440,15440,15430,1119
|
|
20230706,113800,12865673570,15430,15440,15440,15400,1745
|
|
20230706,113700,12838759250,15440,15420,15440,15410,5738
|
|
20230706,113600,12750227460,15410,15400,15410,15400,2945
|
|
20230706,113500,12704850750,15410,15410,15410,15400,2458
|
|
20230706,113400,12666975560,15410,15410,15410,15400,3141
|
|
20230706,113300,12618581980,15410,15400,15410,15400,2121
|
|
20230706,113200,12585905780,15400,15410,15410,15400,4191
|
|
20230706,113100,12521353810,15410,15410,15430,15400,7130
|
|
20230706,113000,12411506560,15410,15420,15430,15410,2971
|
|
20230706,112900,12365713380,15420,15440,15450,15420,5933
|
|
20230706,112800,12274175420,15430,15430,15440,15420,4740
|
|
20230706,112700,12201046100,15430,15430,15430,15430,1461
|
|
20230706,112600,12178502870,15430,15430,15440,15420,2934
|
|
20230706,112500,12133236750,15430,15440,15440,15420,3698
|
|
20230706,112400,12076183200,15440,15460,15470,15430,3133
|
|
20230706,112300,12027776370,15460,15470,15470,15460,1668
|
|
20230706,112200,12001983830,15460,15520,15520,15460,21199
|
|
20230706,112100,11673466890,15520,15510,15520,15510,1562
|
|
20230706,112000,11649227230,15520,15520,15520,15510,1494
|
|
20230706,111900,11626047060,15510,15520,15520,15510,2095
|
|
20230706,111800,11593541310,15520,15510,15520,15510,2319
|
|
20230706,111700,11557561970,15520,15530,15540,15510,5761
|
|
20230706,111600,11468147900,15540,15530,15540,15530,564
|
|
20230706,111500,11459387130,15530,15540,15540,15530,568
|
|
20230706,111400,11450563100,15540,15550,15550,15530,4282
|
|
20230706,111300,11384016730,15560,15560,15570,15550,784
|
|
20230706,111200,11371822930,15560,15560,15560,15550,2285
|
|
20230706,111100,11336273330,15560,15560,15560,15560,2661
|
|
20230706,111000,11294868170,15550,15550,15560,15540,1625
|
|
20230706,110900,11269599600,15550,15540,15550,15540,2798
|
|
20230706,110800,11226092950,15540,15540,15550,15540,1355
|
|
20230706,110700,11205035770,15540,15560,15560,15540,4702
|
|
20230706,110600,11131921660,15560,15580,15580,15560,4252
|
|
20230706,110500,11065745510,15580,15580,15590,15580,702
|
|
20230706,110400,11054802220,15590,15580,15600,15580,1750
|
|
20230706,110300,11027520620,15570,15580,15590,15570,984
|
|
20230706,110200,11012181880,15570,15580,15580,15570,1707
|
|
20230706,110100,10985588540,15580,15570,15580,15560,1125
|
|
20230706,110000,10968072030,15570,15570,15570,15560,2067
|
|
20230706,105900,10935894020,15570,15570,15570,15560,620
|
|
20230706,105800,10926244840,15560,15570,15570,15560,1619
|
|
20230706,105700,10901050410,15560,15560,15570,15560,2224
|
|
20230706,105600,10866435930,15570,15560,15570,15550,4010
|
|
20230706,105500,10804039840,15560,15560,15560,15550,1152
|
|
20230706,105400,10786120400,15550,15580,15580,15550,6927
|
|
20230706,105300,10678338990,15570,15590,15600,15570,3723
|
|
20230706,105200,10620330020,15590,15600,15600,15590,1561
|
|
20230706,105100,10595991890,15610,15600,15610,15590,1379
|
|
20230706,105000,10574480430,15590,15590,15600,15590,290
|
|
20230706,104900,10569959130,15590,15600,15600,15590,272
|
|
20230706,104800,10565716200,15600,15600,15610,15600,1807
|
|
20230706,104700,10537526400,15600,15610,15610,15600,1478
|
|
20230706,104600,10514465050,15610,15610,15620,15600,3192
|
|
20230706,104500,10464631990,15620,15610,15620,15610,1427
|
|
20230706,104400,10442354090,15610,15600,15610,15600,1673
|
|
20230706,104300,10416242720,15610,15600,15610,15600,2008
|
|
20230706,104200,10384914550,15600,15600,15610,15600,293
|
|
20230706,104100,10380343010,15610,15610,15610,15600,637
|
|
20230706,104000,10370399680,15600,15620,15620,15600,840
|
|
20230706,103900,10357288110,15620,15610,15620,15600,2632
|
|
20230706,103800,10316211040,15610,15640,15640,15600,2823
|
|
20230706,103700,10272110680,15640,15690,15690,15640,3672
|
|
20230706,103600,10214616590,15690,15680,15690,15680,392
|
|
20230706,103500,10208468230,15680,15680,15690,15680,1267
|
|
20230706,103400,10188594580,15680,15680,15690,15680,1052
|
|
20230706,103300,10172094720,15680,15670,15680,15660,1083
|
|
20230706,103200,10155120660,15670,15640,15670,15630,4149
|
|
20230706,103100,10090211220,15640,15630,15650,15620,1118
|
|
20230706,103000,10072737150,15630,15600,15630,15600,2946
|
|
20230706,102900,10026732240,15600,15610,15610,15590,574
|
|
20230706,102800,10017778500,15610,15610,15610,15600,1965
|
|
20230706,102700,9987121570,15610,15600,15610,15600,3943
|
|
20230706,102600,9925571440,15600,15590,15610,15590,3146
|
|
20230706,102500,9876494060,15590,15590,15600,15590,2604
|
|
20230706,102400,9835892130,15590,15590,15600,15590,1205
|
|
20230706,102300,9817104830,15590,15580,15600,15580,1841
|
|
20230706,102200,9788408690,15580,15590,15590,15580,1342
|
|
20230706,102100,9767498580,15590,15600,15600,15570,2739
|
|
20230706,102000,9724800550,15600,15590,15600,15570,16623
|
|
20230706,101900,9465934680,15580,15580,15600,15580,4713
|
|
20230706,101800,9392459600,15580,15570,15590,15560,3434
|
|
20230706,101700,9338983270,15560,15560,15580,15550,1850
|
|
20230706,101600,9310194040,15560,15590,15590,15550,5773
|
|
20230706,101500,9220348970,15590,15600,15600,15580,8973
|
|
20230706,101400,9080404680,15600,15630,15640,15600,8733
|
|
20230706,101300,8944059470,15630,15640,15650,15620,3197
|
|
20230706,101200,8894079060,15640,15670,15680,15640,7489
|
|
20230706,101100,8776861180,15670,15680,15680,15660,2281
|
|
20230706,101000,8741105510,15680,15670,15690,15670,2594
|
|
20230706,100900,8700433730,15680,15670,15680,15660,2320
|
|
20230706,100800,8664079520,15670,15640,15670,15640,1814
|
|
20230706,100700,8635691180,15640,15640,15660,15620,4038
|
|
20230706,100600,8572534470,15640,15680,15680,15620,16108
|
|
20230706,100500,8320409690,15680,15690,15700,15680,2429
|
|
20230706,100400,8282316140,15690,15700,15700,15690,3561
|
|
20230706,100300,8226421010,15690,15690,15700,15690,2006
|
|
20230706,100200,8194942370,15690,15710,15720,15690,6671
|
|
20230706,100100,8090208770,15710,15720,15720,15710,2342
|
|
20230706,100000,8053404070,15720,15710,15720,15700,2008
|
|
20230706,095900,8021855320,15710,15710,15710,15700,2235
|
|
20230706,095800,7986751350,15700,15720,15730,15700,8390
|
|
20230706,095700,7854950720,15730,15720,15730,15720,3118
|
|
20230706,095600,7805928180,15730,15730,15730,15710,1622
|
|
20230706,095500,7780428190,15720,15780,15780,15720,15515
|
|
20230706,095400,7536082330,15780,15770,15780,15770,711
|
|
20230706,095300,7524869100,15780,15760,15780,15760,2970
|
|
20230706,095200,7478041430,15760,15770,15770,15750,9465
|
|
20230706,095100,7328872350,15770,15800,15800,15770,10570
|
|
20230706,095000,7162025530,15800,15800,15800,15790,5050
|
|
20230706,094900,7082239620,15800,15840,15840,15800,19458
|
|
20230706,094800,6774477890,15830,15850,15850,15830,5416
|
|
20230706,094700,6688700230,15850,15860,15860,15840,6169
|
|
20230706,094600,6590890010,15870,15860,15870,15860,1245
|
|
20230706,094500,6571141390,15860,15870,15870,15860,3524
|
|
20230706,094400,6515244770,15870,15860,15870,15860,2169
|
|
20230706,094300,6480832760,15860,15870,15880,15860,1762
|
|
20230706,094200,6452878190,15870,15860,15870,15850,3880
|
|
20230706,094100,6391337290,15850,15870,15870,15850,5231
|
|
20230706,094000,6308381520,15870,15890,15890,15870,8251
|
|
20230706,093900,6177350270,15890,15900,15900,15880,3418
|
|
20230706,093800,6123036680,15900,15900,15910,15900,1999
|
|
20230706,093700,6091251480,15910,15920,15920,15910,606
|
|
20230706,093600,6081609270,15920,15910,15930,15890,2746
|
|
20230706,093500,6037936820,15900,15940,15940,15900,4450
|
|
20230706,093400,5967130120,15940,15940,15940,15930,1425
|
|
20230706,093300,5944419030,15940,15910,15940,15900,1929
|
|
20230706,093200,5913696920,15900,15910,15910,15890,1847
|
|
20230706,093100,5884331480,15900,15930,15930,15890,7838
|
|
20230706,093000,5759634670,15930,15930,15950,15920,2476
|
|
20230706,092900,5720183580,15920,15920,15950,15920,2561
|
|
20230706,092800,5679373720,15920,15920,15930,15920,1873
|
|
20230706,092700,5649546190,15930,15930,15930,15910,5969
|
|
20230706,092600,5554543590,15930,15940,15940,15920,3849
|
|
20230706,092500,5493219530,15940,15950,15950,15940,3399
|
|
20230706,092400,5439021790,15950,15990,15990,15950,8848
|
|
20230706,092300,5297732340,15990,15980,15990,15970,5191
|
|
20230706,092200,5214768960,16000,15940,16000,15940,6078
|
|
20230706,092100,5117726850,15950,15960,15960,15920,4420
|
|
20230706,092000,5047308670,15960,15910,15960,15900,4455
|
|
20230706,091900,4976329120,15910,15890,15910,15880,4224
|
|
20230706,091800,4909191350,15880,15900,15910,15880,7129
|
|
20230706,091700,4795857980,15900,15880,15900,15880,4035
|
|
20230706,091600,4731746470,15880,15900,15900,15870,6453
|
|
20230706,091500,4629256120,15910,15930,15950,15900,4729
|
|
20230706,091400,4553940480,15910,15890,15910,15880,9848
|
|
20230706,091300,4397298980,15890,15860,15900,15850,3468
|
|
20230706,091200,4342246490,15850,15850,15870,15850,6702
|
|
20230706,091100,4235980020,15860,15870,15870,15850,9258
|
|
20230706,091000,4089200110,15870,15910,15920,15850,17922
|
|
20230706,090900,3804458980,15920,15920,15940,15900,8623
|
|
20230706,090800,3667182560,15930,15990,15990,15920,18868
|
|
20230706,090700,3366293230,15940,15970,15990,15930,16399
|
|
20230706,090600,3104745360,15980,16150,16150,15970,31639
|
|
20230706,090500,2597174380,16150,16130,16150,16100,3525
|
|
20230706,090400,2540307940,16120,16110,16180,16070,14689
|
|
20230706,090300,2303627240,16100,16190,16210,16100,16945
|
|
20230706,090200,2029896500,16210,16250,16250,16190,24275
|
|
20230706,090100,1636380040,16210,16150,16300,16150,46903
|
|
20230706,090000,875268130,16160,16190,16200,16060,53953
|