594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,185100,15229991820,18720,18720,18720,18720,97924
|
|
20230629,185000,15229991820,18720,18720,18720,18720,0
|
|
20230629,184900,15229991820,18720,18720,18720,18720,0
|
|
20230629,184800,15229991820,18720,18720,18720,18720,0
|
|
20230629,184700,15229991820,18720,18720,18720,18720,0
|
|
20230629,184600,15229991820,18720,18720,18720,18720,0
|
|
20230629,184500,15229991820,18720,18720,18720,18720,0
|
|
20230629,184400,15229991820,18720,18720,18720,18720,0
|
|
20230629,184300,15229991820,18720,18720,18720,18720,0
|
|
20230629,184200,15229991820,18720,18720,18720,18720,0
|
|
20230629,184100,15229991820,18720,18720,18720,18720,0
|
|
20230629,184000,15229991820,18720,18720,18720,18720,0
|
|
20230629,183900,15229991820,18720,18720,18720,18720,0
|
|
20230629,183800,15229991820,18720,18720,18720,18720,0
|
|
20230629,183700,15229991820,18720,18720,18720,18720,0
|
|
20230629,183600,15229991820,18720,18720,18720,18720,0
|
|
20230629,183500,15229991820,18720,18720,18720,18720,0
|
|
20230629,183400,15229991820,18720,18720,18720,18720,0
|
|
20230629,183300,15229991820,18720,18720,18720,18720,0
|
|
20230629,183200,15229991820,18720,18720,18720,18720,0
|
|
20230629,183100,15229991820,18720,18720,18720,18720,0
|
|
20230629,183000,15229991820,18720,18720,18720,18720,0
|
|
20230629,182900,15229991820,18720,18720,18720,18720,0
|
|
20230629,182800,15229991820,18720,18720,18720,18720,0
|
|
20230629,182700,15229991820,18720,18720,18720,18720,0
|
|
20230629,182600,15229991820,18720,18720,18720,18720,0
|
|
20230629,182500,15229991820,18720,18720,18720,18720,0
|
|
20230629,182400,15229991820,18720,18720,18720,18720,0
|
|
20230629,182300,15229991820,18720,18720,18720,18720,0
|
|
20230629,182200,15229991820,18720,18720,18720,18720,0
|
|
20230629,182100,15229991820,18720,18720,18720,18720,97924
|
|
20230629,182000,15229991820,18720,18720,18720,18720,0
|
|
20230629,181900,15229991820,18720,18720,18720,18720,0
|
|
20230629,181800,15229991820,18720,18720,18720,18720,0
|
|
20230629,181700,15229991820,18720,18720,18720,18720,0
|
|
20230629,181600,15229991820,18720,18720,18720,18720,0
|
|
20230629,181500,15229991820,18720,18720,18720,18720,0
|
|
20230629,181400,15229991820,18720,18720,18720,18720,0
|
|
20230629,181300,15229991820,18720,18720,18720,18720,0
|
|
20230629,181200,15229991820,18720,18720,18720,18720,0
|
|
20230629,181100,15229991820,18720,18720,18720,18720,0
|
|
20230629,181000,15229991820,18720,18720,18720,18720,0
|
|
20230629,180900,15229991820,18720,18720,18720,18720,0
|
|
20230629,180800,15229991820,18720,18720,18720,18720,0
|
|
20230629,180700,15229991820,18720,18720,18720,18720,0
|
|
20230629,180600,15229991820,18720,18720,18720,18720,0
|
|
20230629,180500,15229991820,18720,18720,18720,18720,0
|
|
20230629,180400,15229991820,18720,18720,18720,18720,0
|
|
20230629,180300,15229991820,18720,18720,18720,18720,0
|
|
20230629,180200,15229991820,18720,18720,18720,18720,0
|
|
20230629,180100,15229991820,18720,18720,18720,18720,0
|
|
20230629,180000,15229991820,18720,18720,18720,18720,0
|
|
20230629,175900,15229991820,18720,18720,18720,18720,0
|
|
20230629,175800,15229991820,18720,18720,18720,18720,0
|
|
20230629,175700,15229991820,18720,18720,18720,18720,0
|
|
20230629,175600,15229991820,18720,18720,18720,18720,0
|
|
20230629,175500,15229991820,18720,18720,18720,18720,0
|
|
20230629,175400,15229991820,18720,18720,18720,18720,0
|
|
20230629,175300,15229991820,18720,18720,18720,18720,0
|
|
20230629,175200,15229991820,18720,18720,18720,18720,0
|
|
20230629,175100,15229991820,18720,18720,18720,18720,97924
|
|
20230629,175000,15229991820,18720,18720,18720,18720,0
|
|
20230629,174900,15229991820,18720,18720,18720,18720,0
|
|
20230629,174800,15229991820,18720,18720,18720,18720,0
|
|
20230629,174700,15229991820,18720,18720,18720,18720,0
|
|
20230629,174600,15229991820,18720,18720,18720,18720,0
|
|
20230629,174500,15229991820,18720,18720,18720,18720,0
|
|
20230629,174400,15229991820,18720,18720,18720,18720,0
|
|
20230629,174300,15229991820,18720,18720,18720,18720,0
|
|
20230629,174200,15229991820,18720,18720,18720,18720,0
|
|
20230629,174100,15229991820,18720,18720,18720,18720,0
|
|
20230629,174000,15229991820,18720,18720,18720,18720,0
|
|
20230629,173900,15229991820,18720,18720,18720,18720,0
|
|
20230629,173800,15229991820,18720,18720,18720,18720,0
|
|
20230629,173700,15229991820,18720,18720,18720,18720,0
|
|
20230629,173600,15229991820,18720,18720,18720,18720,0
|
|
20230629,173500,15229991820,18720,18720,18720,18720,0
|
|
20230629,173400,15229991820,18720,18720,18720,18720,0
|
|
20230629,173300,15229991820,18720,18720,18720,18720,0
|
|
20230629,173200,15229991820,18720,18720,18720,18720,0
|
|
20230629,173100,15229991820,18720,18720,18720,18720,0
|
|
20230629,173000,15229991820,18720,18720,18720,18720,0
|
|
20230629,172900,15229991820,18720,18720,18720,18720,0
|
|
20230629,172800,15229991820,18720,18720,18720,18720,0
|
|
20230629,172700,15229991820,18720,18720,18720,18720,0
|
|
20230629,172600,15229991820,18720,18720,18720,18720,0
|
|
20230629,172500,15229991820,18720,18720,18720,18720,0
|
|
20230629,172400,15229991820,18720,18720,18720,18720,0
|
|
20230629,172300,15229991820,18720,18720,18720,18720,0
|
|
20230629,172200,15229991820,18720,18720,18720,18720,0
|
|
20230629,172100,15229991820,18720,18720,18720,18720,97924
|
|
20230629,172000,15229991820,18720,18720,18720,18720,0
|
|
20230629,171900,15229991820,18720,18720,18720,18720,0
|
|
20230629,171800,15229991820,18720,18720,18720,18720,0
|
|
20230629,171700,15229991820,18720,18720,18720,18720,0
|
|
20230629,171600,15229991820,18720,18720,18720,18720,0
|
|
20230629,171500,15229991820,18720,18720,18720,18720,0
|
|
20230629,171400,15229991820,18720,18720,18720,18720,0
|
|
20230629,171300,15229991820,18720,18720,18720,18720,0
|
|
20230629,171200,15229991820,18720,18720,18720,18720,0
|
|
20230629,171100,15229991820,18720,18720,18720,18720,0
|
|
20230629,171000,15229991820,18720,18720,18720,18720,0
|
|
20230629,170900,15229991820,18720,18720,18720,18720,0
|
|
20230629,170800,15229991820,18720,18720,18720,18720,0
|
|
20230629,170700,15229991820,18720,18720,18720,18720,0
|
|
20230629,170600,15229991820,18720,18720,18720,18720,0
|
|
20230629,170500,15229991820,18720,18720,18720,18720,0
|
|
20230629,170400,15229991820,18720,18720,18720,18720,0
|
|
20230629,170300,15229991820,18720,18720,18720,18720,0
|
|
20230629,170200,15229991820,18720,18720,18720,18720,0
|
|
20230629,170100,15229991820,18720,18720,18720,18720,0
|
|
20230629,170000,15229991820,18720,18720,18720,18720,0
|
|
20230629,165900,15229991820,18720,18720,18720,18720,0
|
|
20230629,165800,15229991820,18720,18720,18720,18720,0
|
|
20230629,165700,15229991820,18720,18720,18720,18720,0
|
|
20230629,165600,15229991820,18720,18720,18720,18720,0
|
|
20230629,165500,15229991820,18720,18720,18720,18720,0
|
|
20230629,165400,15229991820,18720,18720,18720,18720,0
|
|
20230629,165300,15229991820,18720,18720,18720,18720,0
|
|
20230629,165200,15229991820,18720,18720,18720,18720,0
|
|
20230629,165100,15229991820,18720,18720,18720,18720,97924
|
|
20230629,165000,15229991820,18720,18720,18720,18720,0
|
|
20230629,164900,15229991820,18720,18720,18720,18720,0
|
|
20230629,164800,15229991820,18720,18720,18720,18720,0
|
|
20230629,164700,15229991820,18720,18720,18720,18720,0
|
|
20230629,164600,15229991820,18720,18720,18720,18720,0
|
|
20230629,164500,15229991820,18720,18720,18720,18720,0
|
|
20230629,164400,15229991820,18720,18720,18720,18720,0
|
|
20230629,164300,15229991820,18720,18720,18720,18720,0
|
|
20230629,164200,15229991820,18720,18720,18720,18720,0
|
|
20230629,164100,15229991820,18720,18720,18720,18720,0
|
|
20230629,164000,15229991820,18720,18720,18720,18720,0
|
|
20230629,163900,15229991820,18720,18720,18720,18720,0
|
|
20230629,163800,15229991820,18720,18720,18720,18720,0
|
|
20230629,163700,15229991820,18720,18720,18720,18720,0
|
|
20230629,163600,15229991820,18720,18720,18720,18720,0
|
|
20230629,163500,15229991820,18720,18720,18720,18720,0
|
|
20230629,163400,15229991820,18720,18720,18720,18720,0
|
|
20230629,163300,15229991820,18720,18720,18720,18720,0
|
|
20230629,163200,15229991820,18720,18720,18720,18720,0
|
|
20230629,163100,15229991820,18720,18720,18720,18720,0
|
|
20230629,163000,15229991820,18720,18720,18720,18720,0
|
|
20230629,162900,15229991820,18720,18720,18720,18720,0
|
|
20230629,162800,15229991820,18720,18720,18720,18720,0
|
|
20230629,162700,15229991820,18720,18720,18720,18720,0
|
|
20230629,162600,15229991820,18720,18720,18720,18720,0
|
|
20230629,162500,15229991820,18720,18720,18720,18720,0
|
|
20230629,162400,15229991820,18720,18720,18720,18720,0
|
|
20230629,162300,15229991820,18720,18720,18720,18720,0
|
|
20230629,162200,15229991820,18720,18720,18720,18720,0
|
|
20230629,162100,15229991820,18720,18720,18720,18720,97924
|
|
20230629,162000,15229991820,18720,18720,18720,18720,0
|
|
20230629,161900,15229991820,18720,18720,18720,18720,0
|
|
20230629,161800,15229991820,18720,18720,18720,18720,0
|
|
20230629,161700,15229991820,18720,18720,18720,18720,0
|
|
20230629,161600,15229991820,18720,18720,18720,18720,0
|
|
20230629,161500,15229991820,18720,18720,18720,18720,0
|
|
20230629,161400,15229991820,18720,18720,18720,18720,0
|
|
20230629,161300,15229991820,18720,18720,18720,18720,0
|
|
20230629,161200,15229991820,18720,18720,18720,18720,0
|
|
20230629,161100,15229991820,18720,18720,18720,18720,0
|
|
20230629,161000,15229991820,18720,18720,18720,18720,0
|
|
20230629,160900,15229991820,18720,18720,18720,18720,0
|
|
20230629,160800,15229991820,18720,18720,18720,18720,0
|
|
20230629,160700,15229991820,18720,18720,18720,18720,0
|
|
20230629,160600,15229991820,18720,18720,18720,18720,0
|
|
20230629,160500,15229991820,18720,18720,18720,18720,0
|
|
20230629,160400,15229991820,18720,18720,18720,18720,0
|
|
20230629,160300,15229991820,18720,18720,18720,18720,0
|
|
20230629,160200,15229991820,18720,18720,18720,18720,0
|
|
20230629,160100,15229991820,18720,18720,18720,18720,0
|
|
20230629,160000,15229991820,18720,18720,18720,18720,0
|
|
20230629,155900,15229991820,18720,18720,18720,18720,0
|
|
20230629,155800,15229991820,18720,18720,18720,18720,0
|
|
20230629,155700,15229991820,18720,18720,18720,18720,0
|
|
20230629,155600,15229991820,18720,18720,18720,18720,0
|
|
20230629,155500,15229991820,18720,18720,18720,18720,0
|
|
20230629,155400,15229991820,18720,18720,18720,18720,0
|
|
20230629,155300,15229991820,18720,18720,18720,18720,0
|
|
20230629,155200,15229991820,18720,18720,18720,18720,0
|
|
20230629,155100,15229991820,18720,18720,18720,18720,97924
|
|
20230629,155000,15229991820,18720,18720,18720,18720,0
|
|
20230629,154900,15229991820,18720,18720,18720,18720,0
|
|
20230629,154800,15229991820,18720,18720,18720,18720,0
|
|
20230629,154700,15229991820,18720,18720,18720,18720,0
|
|
20230629,154600,15229991820,18720,18720,18720,18720,0
|
|
20230629,154500,15229991820,18720,18720,18720,18720,0
|
|
20230629,154400,15229991820,18720,18720,18720,18720,0
|
|
20230629,154300,15229991820,18720,18720,18720,18720,0
|
|
20230629,154200,15229991820,18720,18720,18720,18720,0
|
|
20230629,154100,15229991820,18720,18720,18720,18720,0
|
|
20230629,154000,15229991820,18720,18720,18720,18720,0
|
|
20230629,153900,15229991820,18720,18720,18720,18720,0
|
|
20230629,153800,15229991820,18720,18720,18720,18720,0
|
|
20230629,153700,15229991820,18720,18720,18720,18720,0
|
|
20230629,153600,15229991820,18720,18720,18720,18720,0
|
|
20230629,153500,15229991820,18720,18720,18720,18720,0
|
|
20230629,153400,15229991820,18720,18720,18720,18720,0
|
|
20230629,153300,15229991820,18720,18720,18720,18720,0
|
|
20230629,153200,15229991820,18720,18720,18720,18720,0
|
|
20230629,153100,15229991820,18720,18720,18720,18720,0
|
|
20230629,153000,15229991820,18720,18720,18720,18720,97924
|
|
20230629,152900,13396854540,18740,18740,18740,18740,0
|
|
20230629,152800,13396854540,18740,18740,18740,18740,0
|
|
20230629,152700,13396854540,18740,18740,18740,18740,0
|
|
20230629,152600,13396854540,18740,18740,18740,18740,0
|
|
20230629,152500,13396854540,18740,18740,18740,18740,0
|
|
20230629,152400,13396854540,18740,18740,18740,18740,0
|
|
20230629,152300,13396854540,18740,18740,18740,18740,0
|
|
20230629,152200,13396854540,18740,18740,18740,18740,0
|
|
20230629,152100,13396854540,18740,18740,18740,18740,0
|
|
20230629,152000,13396854540,18740,18740,18740,18740,0
|
|
20230629,151900,13396854540,18740,18740,18750,18720,8376
|
|
20230629,151800,13239939000,18750,18750,18750,18730,3166
|
|
20230629,151700,13180604590,18750,18750,18760,18740,2468
|
|
20230629,151600,13134330770,18760,18740,18760,18730,6775
|
|
20230629,151500,13007333550,18740,18750,18760,18740,1571
|
|
20230629,151400,12977877190,18760,18750,18760,18750,1528
|
|
20230629,151300,12949225250,18750,18750,18760,18750,724
|
|
20230629,151200,12935649340,18750,18750,18760,18750,829
|
|
20230629,151100,12920105410,18750,18770,18770,18750,342
|
|
20230629,151000,12913691330,18760,18760,18770,18720,2649
|
|
20230629,150900,12864002990,18760,18770,18770,18760,1193
|
|
20230629,150800,12841610600,18770,18770,18780,18770,383
|
|
20230629,150700,12834420640,18770,18780,18780,18770,1300
|
|
20230629,150600,12810006880,18770,18720,18780,18720,4266
|
|
20230629,150500,12730019700,18720,18720,18750,18710,6956
|
|
20230629,150400,12599753190,18720,18740,18740,18700,6756
|
|
20230629,150300,12473286310,18750,18760,18770,18730,8414
|
|
20230629,150200,12315590390,18760,18760,18770,18760,1460
|
|
20230629,150100,12288200770,18770,18770,18780,18770,1449
|
|
20230629,150000,12261002640,18780,18770,18780,18770,1188
|
|
20230629,145900,12238702280,18780,18780,18790,18770,1337
|
|
20230629,145800,12213592440,18780,18800,18800,18780,1321
|
|
20230629,145700,12188770600,18800,18800,18800,18790,1957
|
|
20230629,145600,12151990550,18800,18800,18810,18790,920
|
|
20230629,145500,12134689190,18800,18800,18810,18800,751
|
|
20230629,145400,12120565310,18800,18810,18810,18790,1978
|
|
20230629,145300,12083374780,18810,18800,18810,18800,2892
|
|
20230629,145200,12029002540,18810,18810,18810,18800,710
|
|
20230629,145100,12015648800,18810,18810,18810,18800,815
|
|
20230629,145000,12000318690,18810,18780,18810,18780,6052
|
|
20230629,144900,11886592370,18790,18780,18790,18770,1948
|
|
20230629,144800,11850009590,18780,18800,18810,18770,2774
|
|
20230629,144700,11797895050,18800,18820,18820,18800,3585
|
|
20230629,144600,11730475070,18810,18820,18820,18810,1434
|
|
20230629,144500,11703499240,18810,18810,18820,18810,1085
|
|
20230629,144400,11683084610,18820,18830,18840,18810,4104
|
|
20230629,144300,11605824690,18830,18840,18840,18830,1146
|
|
20230629,144200,11584240610,18840,18840,18840,18830,633
|
|
20230629,144100,11572315920,18840,18850,18850,18840,2368
|
|
20230629,144000,11527698940,18850,18850,18860,18840,983
|
|
20230629,143900,11509168830,18860,18850,18860,18850,3607
|
|
20230629,143800,11441171560,18860,18860,18860,18850,830
|
|
20230629,143700,11425518470,18850,18860,18860,18850,2790
|
|
20230629,143600,11372900800,18870,18870,18870,18860,1652
|
|
20230629,143500,11341736200,18870,18860,18870,18860,1195
|
|
20230629,143400,11319191690,18860,18860,18870,18860,857
|
|
20230629,143300,11303025770,18860,18850,18860,18840,3253
|
|
20230629,143200,11241702250,18850,18840,18850,18830,1620
|
|
20230629,143100,11211174630,18840,18830,18840,18830,952
|
|
20230629,143000,11193240310,18830,18840,18840,18830,783
|
|
20230629,142900,11178490440,18830,18840,18840,18830,712
|
|
20230629,142800,11165078540,18840,18830,18840,18830,660
|
|
20230629,142700,11152645690,18830,18840,18840,18830,904
|
|
20230629,142600,11135622230,18830,18850,18850,18830,3150
|
|
20230629,142500,11076274180,18850,18840,18850,18840,796
|
|
20230629,142400,11061270990,18850,18850,18850,18840,615
|
|
20230629,142300,11049678530,18840,18840,18850,18840,1150
|
|
20230629,142200,11028008090,18840,18840,18840,18830,1256
|
|
20230629,142100,11004351180,18840,18840,18840,18830,1612
|
|
20230629,142000,10973981310,18840,18850,18860,18840,3737
|
|
20230629,141900,10903541990,18850,18860,18860,18850,547
|
|
20230629,141800,10893225770,18850,18840,18860,18840,829
|
|
20230629,141700,10877599340,18840,18830,18850,18820,3645
|
|
20230629,141600,10808930610,18840,18830,18840,18830,2950
|
|
20230629,141500,10753376150,18830,18830,18840,18830,986
|
|
20230629,141400,10734804390,18830,18840,18840,18830,643
|
|
20230629,141300,10722690560,18830,18840,18840,18830,278
|
|
20230629,141200,10717454610,18830,18830,18840,18820,844
|
|
20230629,141100,10701557890,18840,18840,18850,18830,3550
|
|
20230629,141000,10634675330,18850,18770,18850,18770,11363
|
|
20230629,140900,10421069830,18780,18790,18790,18770,1613
|
|
20230629,140800,10390777630,18790,18790,18790,18780,1593
|
|
20230629,140700,10360854900,18790,18780,18790,18780,2012
|
|
20230629,140600,10323067520,18780,18780,18780,18770,742
|
|
20230629,140500,10309132820,18770,18780,18780,18770,1554
|
|
20230629,140400,10279959450,18780,18780,18780,18770,556
|
|
20230629,140300,10269517890,18770,18780,18780,18770,509
|
|
20230629,140200,10259959580,18770,18790,18790,18770,721
|
|
20230629,140100,10246418340,18790,18790,18790,18770,666
|
|
20230629,140000,10233908850,18780,18780,18790,18770,1560
|
|
20230629,135900,10204616420,18780,18770,18790,18770,2330
|
|
20230629,135800,10160876220,18770,18760,18770,18760,750
|
|
20230629,135700,10146804780,18760,18770,18770,18760,1415
|
|
20230629,135600,10120257270,18760,18760,18770,18760,465
|
|
20230629,135500,10111531310,18770,18760,18770,18750,4136
|
|
20230629,135400,10033936990,18760,18750,18760,18750,428
|
|
20230629,135300,10025909620,18760,18750,18760,18750,445
|
|
20230629,135200,10017563940,18750,18730,18750,18720,10289
|
|
20230629,135100,9824843060,18730,18730,18730,18720,552
|
|
20230629,135000,9814507170,18720,18730,18730,18720,770
|
|
20230629,134900,9800091330,18730,18720,18730,18720,484
|
|
20230629,134800,9791029260,18730,18720,18730,18720,949
|
|
20230629,134700,9773261430,18720,18730,18730,18720,334
|
|
20230629,134600,9767007540,18730,18730,18730,18720,633
|
|
20230629,134500,9755154700,18730,18730,18730,18720,448
|
|
20230629,134400,9746765570,18730,18730,18730,18720,1256
|
|
20230629,134300,9723252100,18730,18740,18740,18730,987
|
|
20230629,134200,9704762490,18740,18740,18740,18730,882
|
|
20230629,134100,9688240250,18730,18730,18740,18730,4202
|
|
20230629,134000,9609517410,18740,18740,18740,18730,720
|
|
20230629,133900,9596028300,18740,18730,18740,18730,372
|
|
20230629,133800,9589059060,18740,18730,18740,18730,765
|
|
20230629,133700,9574725000,18740,18740,18740,18730,301
|
|
20230629,133600,9569085700,18740,18740,18740,18730,781
|
|
20230629,133500,9554452110,18740,18740,18740,18730,693
|
|
20230629,133400,9541467360,18740,18730,18740,18730,2053
|
|
20230629,133300,9502996600,18730,18740,18740,18730,495
|
|
20230629,133200,9493723530,18740,18740,18740,18730,1496
|
|
20230629,133100,9465695470,18740,18740,18740,18730,554
|
|
20230629,133000,9455316430,18740,18740,18740,18730,1898
|
|
20230629,132900,9419765680,18730,18740,18740,18730,545
|
|
20230629,132800,9409556680,18740,18730,18740,18730,550
|
|
20230629,132700,9399253500,18740,18740,18740,18730,494
|
|
20230629,132600,9389999980,18740,18740,18740,18730,472
|
|
20230629,132500,9381157820,18730,18740,18740,18730,1240
|
|
20230629,132400,9357932260,18740,18750,18750,18730,434
|
|
20230629,132300,9349799780,18750,18750,18750,18740,610
|
|
20230629,132200,9338367170,18750,18750,18750,18740,378
|
|
20230629,132100,9331282760,18760,18760,18760,18750,536
|
|
20230629,132000,9321231620,18750,18750,18760,18750,1242
|
|
20230629,131900,9297943600,18760,18750,18760,18750,436
|
|
20230629,131800,9289768450,18750,18760,18760,18750,299
|
|
20230629,131700,9284161270,18760,18730,18760,18730,2025
|
|
20230629,131600,9246211380,18730,18730,18740,18730,395
|
|
20230629,131500,9238812420,18740,18750,18750,18730,3573
|
|
20230629,131400,9171831920,18750,18760,18760,18750,436
|
|
20230629,131300,9163656230,18760,18780,18780,18750,1516
|
|
20230629,131200,9135203860,18770,18770,18780,18770,575
|
|
20230629,131100,9124409810,18770,18780,18780,18770,456
|
|
20230629,131000,9115849510,18770,18780,18780,18770,276
|
|
20230629,130900,9110668120,18780,18770,18780,18770,227
|
|
20230629,130800,9106406750,18770,18780,18780,18770,313
|
|
20230629,130700,9100531620,18770,18750,18790,18750,2519
|
|
20230629,130600,9053240550,18760,18750,18770,18750,1248
|
|
20230629,130500,9029830230,18760,18770,18770,18750,925
|
|
20230629,130400,9012476860,18770,18760,18770,18760,318
|
|
20230629,130300,9006509530,18770,18780,18780,18760,2583
|
|
20230629,130200,8958026300,18770,18750,18770,18750,1903
|
|
20230629,130100,8922322220,18750,18750,18750,18740,2125
|
|
20230629,130000,8882482730,18740,18750,18750,18740,438
|
|
20230629,125900,8874272220,18750,18740,18750,18740,565
|
|
20230629,125800,8863681990,18740,18740,18740,18730,1137
|
|
20230629,125700,8842375140,18740,18740,18740,18730,198
|
|
20230629,125600,8838664650,18730,18740,18740,18730,320
|
|
20230629,125500,8832668200,18740,18730,18740,18730,130
|
|
20230629,125400,8830232190,18740,18730,18740,18730,716
|
|
20230629,125300,8816818860,18730,18720,18730,18720,590
|
|
20230629,125200,8805772400,18720,18720,18720,18710,369
|
|
20230629,125100,8798864730,18720,18720,18720,18710,569
|
|
20230629,125000,8788213080,18720,18710,18720,18710,693
|
|
20230629,124900,8775244630,18710,18700,18720,18700,1521
|
|
20230629,124800,8746791690,18720,18680,18720,18680,6031
|
|
20230629,124700,8634040600,18690,18680,18690,18680,415
|
|
20230629,124600,8626286110,18680,18680,18690,18680,647
|
|
20230629,124500,8614196050,18690,18680,18690,18680,1663
|
|
20230629,124400,8583119570,18690,18680,18690,18680,872
|
|
20230629,124300,8566829230,18690,18690,18690,18680,378
|
|
20230629,124200,8559767620,18690,18680,18690,18680,990
|
|
20230629,124100,8541270370,18680,18680,18690,18680,502
|
|
20230629,124000,8531892560,18680,18680,18690,18680,669
|
|
20230629,123900,8519394300,18690,18690,18690,18680,241
|
|
20230629,123800,8514891520,18680,18690,18700,18680,2142
|
|
20230629,123700,8474860160,18700,18700,18700,18690,779
|
|
20230629,123600,8460296700,18700,18690,18700,18690,460
|
|
20230629,123500,8451698670,18700,18700,18700,18690,356
|
|
20230629,123400,8445042910,18700,18690,18700,18690,1247
|
|
20230629,123300,8421724400,18690,18700,18710,18690,4031
|
|
20230629,123200,8346342890,18710,18700,18710,18700,461
|
|
20230629,123100,8337718630,18710,18700,18710,18700,1345
|
|
20230629,123000,8312566300,18700,18690,18700,18690,625
|
|
20230629,122900,8300879600,18690,18700,18700,18690,369
|
|
20230629,122800,8293979990,18700,18690,18700,18690,789
|
|
20230629,122700,8279228270,18700,18690,18700,18690,1123
|
|
20230629,122600,8258236120,18690,18690,18700,18690,217
|
|
20230629,122500,8254179950,18690,18700,18700,18690,1828
|
|
20230629,122400,8220014000,18690,18690,18700,18690,2207
|
|
20230629,122300,8178755260,18690,18690,18700,18690,136
|
|
20230629,122200,8176212730,18700,18700,18700,18690,432
|
|
20230629,122100,8168137430,18700,18700,18710,18700,5005
|
|
20230629,122000,8074539790,18710,18710,18710,18700,4150
|
|
20230629,121900,7996933760,18710,18700,18710,18700,570
|
|
20230629,121800,7986272660,18700,18730,18730,18700,12959
|
|
20230629,121700,7743772230,18720,18730,18730,18720,635
|
|
20230629,121600,7731884280,18720,18720,18730,18720,266
|
|
20230629,121500,7726904140,18720,18720,18730,18720,281
|
|
20230629,121400,7721643650,18720,18720,18730,18720,339
|
|
20230629,121300,7715297020,18720,18720,18730,18720,233
|
|
20230629,121200,7710934560,18720,18730,18730,18720,3175
|
|
20230629,121100,7651498020,18720,18720,18730,18720,1408
|
|
20230629,121000,7625138540,18730,18730,18730,18720,393
|
|
20230629,120900,7617779940,18720,18730,18730,18720,199
|
|
20230629,120800,7614053710,18730,18730,18730,18720,148
|
|
20230629,120700,7611282400,18720,18720,18730,18720,221
|
|
20230629,120600,7607145210,18720,18720,18730,18720,159
|
|
20230629,120500,7604167990,18730,18730,18730,18720,122
|
|
20230629,120400,7601882960,18730,18730,18730,18720,228
|
|
20230629,120300,7597612540,18730,18740,18740,18730,1146
|
|
20230629,120200,7576147930,18730,18740,18740,18730,552
|
|
20230629,120100,7565808530,18730,18730,18740,18730,190
|
|
20230629,120000,7562249310,18730,18730,18740,18720,2714
|
|
20230629,115900,7511417260,18720,18740,18740,18720,2274
|
|
20230629,115800,7468824090,18740,18730,18740,18730,368
|
|
20230629,115700,7461930770,18730,18740,18750,18720,7874
|
|
20230629,115600,7314412360,18750,18740,18750,18740,142
|
|
20230629,115500,7311750490,18750,18750,18750,18750,68
|
|
20230629,115400,7310475490,18740,18750,18750,18740,1553
|
|
20230629,115300,7281359450,18750,18760,18760,18750,8460
|
|
20230629,115200,7122676420,18770,18770,18770,18760,429
|
|
20230629,115100,7114625880,18770,18770,18770,18760,742
|
|
20230629,115000,7100698650,18770,18770,18770,18760,757
|
|
20230629,114900,7086496390,18770,18770,18770,18760,538
|
|
20230629,114800,7076398630,18770,18760,18770,18760,103
|
|
20230629,114700,7074465360,18770,18770,18770,18760,198
|
|
20230629,114600,7070750250,18770,18750,18770,18740,1863
|
|
20230629,114500,7035814260,18750,18750,18750,18740,236
|
|
20230629,114400,7031389300,18750,18750,18750,18740,250
|
|
20230629,114300,7026703060,18750,18740,18750,18730,1203
|
|
20230629,114200,7004163710,18740,18730,18740,18730,2292
|
|
20230629,114100,6961213480,18730,18730,18740,18730,2172
|
|
20230629,114000,6920530460,18740,18730,18740,18730,658
|
|
20230629,113900,6908205160,18740,18750,18750,18730,3538
|
|
20230629,113800,6841902030,18750,18760,18760,18750,1718
|
|
20230629,113700,6809689440,18760,18750,18760,18750,938
|
|
20230629,113600,6792096130,18750,18750,18760,18750,336
|
|
20230629,113500,6785795930,18750,18750,18760,18750,214
|
|
20230629,113400,6781781310,18750,18760,18760,18750,1826
|
|
20230629,113300,6747540060,18760,18760,18770,18760,1879
|
|
20230629,113200,6712289890,18760,18760,18770,18760,1431
|
|
20230629,113100,6685443790,18750,18750,18760,18750,872
|
|
20230629,113000,6669091530,18750,18750,18760,18750,896
|
|
20230629,112900,6652289510,18750,18760,18760,18750,2080
|
|
20230629,112800,6613287400,18750,18760,18760,18750,2116
|
|
20230629,112700,6573594020,18770,18770,18770,18760,485
|
|
20230629,112600,6564494180,18760,18770,18770,18760,375
|
|
20230629,112500,6557458500,18770,18760,18780,18760,1007
|
|
20230629,112400,6538565310,18770,18770,18780,18760,433
|
|
20230629,112300,6530439030,18770,18790,18790,18770,3248
|
|
20230629,112200,6469455060,18780,18780,18790,18780,674
|
|
20230629,112100,6456797260,18780,18790,18790,18780,218
|
|
20230629,112000,6452701050,18790,18780,18790,18780,1875
|
|
20230629,111900,6417475360,18780,18810,18810,18780,1764
|
|
20230629,111800,6384319340,18810,18810,18810,18810,181
|
|
20230629,111700,6380914730,18810,18810,18820,18800,690
|
|
20230629,111600,6367936030,18810,18830,18830,18810,1134
|
|
20230629,111500,6346594160,18820,18810,18840,18800,2831
|
|
20230629,111400,6293316020,18800,18740,18800,18730,5964
|
|
20230629,111300,6181479670,18740,18740,18750,18740,959
|
|
20230629,111200,6163506870,18740,18750,18750,18740,4749
|
|
20230629,111100,6074476950,18750,18760,18760,18750,5597
|
|
20230629,111000,5969531310,18760,18750,18760,18750,411
|
|
20230629,110900,5961823040,18750,18760,18770,18750,2978
|
|
20230629,110800,5905947250,18760,18790,18790,18750,7960
|
|
20230629,110700,5756514620,18790,18830,18830,18790,1461
|
|
20230629,110600,5729035730,18840,18840,18840,18790,17594
|
|
20230629,110500,5398129210,18830,18830,18830,18830,166
|
|
20230629,110400,5395003430,18830,18830,18840,18830,1498
|
|
20230629,110300,5366795730,18830,18840,18840,18830,4164
|
|
20230629,110200,5288353180,18840,18870,18880,18840,5931
|
|
20230629,110100,5176485350,18880,18880,18880,18870,807
|
|
20230629,110000,5161254490,18880,18880,18880,18870,193
|
|
20230629,105900,5157610660,18880,18880,18880,18870,296
|
|
20230629,105800,5152023300,18880,18880,18880,18870,987
|
|
20230629,105700,5133389800,18870,18870,18880,18870,416
|
|
20230629,105600,5125538300,18870,18870,18870,18860,492
|
|
20230629,105500,5116254370,18870,18870,18870,18860,623
|
|
20230629,105400,5104498370,18870,18860,18870,18860,197
|
|
20230629,105300,5100781040,18870,18870,18870,18860,182
|
|
20230629,105200,5097347490,18860,18860,18870,18860,1312
|
|
20230629,105100,5072601120,18870,18860,18870,18850,2954
|
|
20230629,105000,5016888580,18860,18860,18860,18850,458
|
|
20230629,104900,5008254100,18860,18850,18860,18840,1684
|
|
20230629,104800,4976509970,18840,18860,18860,18840,1190
|
|
20230629,104700,4954077170,18850,18860,18860,18850,288
|
|
20230629,104600,4948647100,18860,18850,18870,18850,2346
|
|
20230629,104500,4904400500,18850,18860,18860,18850,306
|
|
20230629,104400,4898631540,18860,18870,18870,18860,549
|
|
20230629,104300,4888276000,18870,18870,18870,18850,818
|
|
20230629,104200,4872847480,18860,18890,18890,18860,1689
|
|
20230629,104100,4840971850,18890,18880,18890,18870,1655
|
|
20230629,104000,4809725490,18880,18880,18880,18870,1386
|
|
20230629,103900,4783570620,18880,18880,18880,18870,971
|
|
20230629,103800,4765247060,18880,18880,18880,18880,395
|
|
20230629,103700,4757789460,18880,18880,18890,18870,1185
|
|
20230629,103600,4735423250,18890,18850,18890,18850,1411
|
|
20230629,103500,4708824620,18850,18850,18850,18840,231
|
|
20230629,103400,4704471350,18850,18850,18870,18840,2972
|
|
20230629,103300,4648466170,18840,18850,18850,18840,578
|
|
20230629,103200,4637573640,18850,18850,18850,18840,788
|
|
20230629,103100,4622719890,18850,18850,18890,18840,2015
|
|
20230629,103000,4584718710,18850,18890,18890,18840,3016
|
|
20230629,102900,4527861250,18890,18900,18900,18860,1653
|
|
20230629,102800,4496662540,18900,18900,18900,18890,2575
|
|
20230629,102700,4448010220,18900,18900,18900,18890,929
|
|
20230629,102600,4430453410,18900,18880,18900,18880,3306
|
|
20230629,102500,4368019960,18880,18880,18880,18870,429
|
|
20230629,102400,4359920690,18880,18880,18880,18870,120
|
|
20230629,102300,4357655240,18880,18870,18880,18870,266
|
|
20230629,102200,4352635230,18870,18880,18880,18870,3600
|
|
20230629,102100,4284701990,18880,18880,18880,18870,537
|
|
20230629,102000,4274564410,18880,18870,18880,18870,663
|
|
20230629,101900,4262047080,18870,18880,18880,18870,798
|
|
20230629,101800,4246981040,18880,18870,18880,18870,1287
|
|
20230629,101700,4222686010,18870,18880,18880,18870,468
|
|
20230629,101600,4213853600,18870,18870,18870,18870,289
|
|
20230629,101500,4208400170,18850,18870,18890,18850,1235
|
|
20230629,101400,4185103800,18870,18910,18910,18870,1912
|
|
20230629,101300,4148989030,18910,18910,18910,18910,37
|
|
20230629,101200,4148289360,18910,18920,18930,18900,4553
|
|
20230629,101100,4062156290,18920,18910,18920,18900,2408
|
|
20230629,101000,4016621120,18910,18910,18920,18910,599
|
|
20230629,100900,4005293550,18920,18920,18920,18910,605
|
|
20230629,100800,3993848640,18930,18950,18960,18930,2558
|
|
20230629,100700,3945390890,18960,18960,18960,18950,261
|
|
20230629,100600,3940444600,18960,18970,18970,18950,301
|
|
20230629,100500,3934740240,18970,18970,18980,18970,1201
|
|
20230629,100400,3911957210,18970,18940,18980,18940,2875
|
|
20230629,100300,3857435780,18950,18980,18980,18950,4547
|
|
20230629,100200,3771208500,18980,18980,18980,18970,1290
|
|
20230629,100100,3746731500,18980,18970,18980,18970,1676
|
|
20230629,100000,3714932110,18970,18940,18980,18940,3918
|
|
20230629,095900,3640667760,18930,18930,18940,18930,2228
|
|
20230629,095800,3598482580,18920,18920,18920,18910,4769
|
|
20230629,095700,3508254440,18920,18910,18920,18910,545
|
|
20230629,095600,3497946630,18910,18880,18920,18880,6217
|
|
20230629,095500,3380472660,18880,18880,18880,18870,264
|
|
20230629,095400,3375489430,18880,18860,18880,18850,2940
|
|
20230629,095300,3320024710,18860,18840,18860,18840,3470
|
|
20230629,095200,3254605180,18840,18850,18850,18830,1180
|
|
20230629,095100,3232376220,18850,18830,18850,18820,2600
|
|
20230629,095000,3183397260,18830,18830,18840,18830,4111
|
|
20230629,094900,3105986950,18830,18840,18840,18830,895
|
|
20230629,094800,3089133490,18830,18840,18840,18830,667
|
|
20230629,094700,3076570910,18830,18830,18840,18830,519
|
|
20230629,094600,3066796870,18840,18840,18850,18830,2749
|
|
20230629,094500,3015011680,18840,18850,18850,18840,358
|
|
20230629,094400,3008266690,18850,18850,18850,18840,3194
|
|
20230629,094300,2948064060,18850,18870,18870,18840,2480
|
|
20230629,094200,2901306760,18870,18870,18880,18860,6511
|
|
20230629,094100,2778486400,18880,18880,18880,18870,490
|
|
20230629,094000,2769237620,18870,18870,18880,18870,367
|
|
20230629,093900,2762311230,18870,18880,18880,18870,1353
|
|
20230629,093800,2736777290,18870,18870,18880,18870,901
|
|
20230629,093700,2719774460,18880,18880,18880,18870,603
|
|
20230629,093600,2708395260,18870,18880,18880,18870,170
|
|
20230629,093500,2705186320,18880,18870,18880,18860,2194
|
|
20230629,093400,2663790050,18880,18860,18880,18860,1964
|
|
20230629,093300,2626741750,18850,18880,18880,18850,3676
|
|
20230629,093200,2557398430,18870,18870,18880,18870,1693
|
|
20230629,093100,2525437960,18870,18840,18880,18820,3869
|
|
20230629,093000,2452557990,18840,18850,18850,18830,3502
|
|
20230629,092900,2386595410,18840,18870,18870,18840,2832
|
|
20230629,092800,2333187050,18860,18870,18870,18860,417
|
|
20230629,092700,2325321480,18860,18880,18880,18860,697
|
|
20230629,092600,2312173230,18870,18870,18880,18870,978
|
|
20230629,092500,2293717570,18870,18870,18880,18860,1259
|
|
20230629,092400,2269963920,18870,18830,18890,18830,4225
|
|
20230629,092300,2190303960,18830,18860,18860,18830,3459
|
|
20230629,092200,2125146920,18850,18890,18890,18840,3377
|
|
20230629,092100,2061465420,18890,18890,18900,18890,3381
|
|
20230629,092000,1997591680,18890,18900,18900,18890,4777
|
|
20230629,091900,1907314660,18900,18870,18900,18870,8334
|
|
20230629,091800,1749892550,18870,18880,18890,18870,1982
|
|
20230629,091700,1712469600,18880,18900,18930,18880,6215
|
|
20230629,091600,1595032890,18900,18880,18900,18870,4228
|
|
20230629,091500,1515185810,18880,18850,18900,18840,6975
|
|
20230629,091400,1383565400,18850,18840,18850,18830,615
|
|
20230629,091300,1371978380,18830,18800,18840,18800,1385
|
|
20230629,091200,1345903840,18810,18790,18810,18790,3158
|
|
20230629,091100,1286536150,18800,18800,18800,18790,1175
|
|
20230629,091000,1264456540,18800,18840,18840,18750,2790
|
|
20230629,090900,1212015960,18840,18750,18840,18750,2821
|
|
20230629,090800,1159031120,18750,18760,18770,18740,4612
|
|
20230629,090700,1072544520,18760,18820,18820,18730,20595
|
|
20230629,090600,685713340,18820,18800,18820,18800,1888
|
|
20230629,090500,650198590,18810,18850,18870,18800,6499
|
|
20230629,090400,527846990,18860,18900,18900,18860,9839
|
|
20230629,090300,342125040,18900,18880,18910,18870,2129
|
|
20230629,090200,301923800,18880,18860,18880,18860,2169
|
|
20230629,090100,261003840,18860,18820,18870,18810,2918
|
|
20230629,090000,206065870,18820,18810,18840,18810,10952
|