595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,185200,28089656720,18680,18680,18680,18680,169278
|
|
20230706,185100,28089656720,18680,18680,18680,18680,0
|
|
20230706,185000,28089656720,18680,18680,18680,18680,0
|
|
20230706,184900,28089656720,18680,18680,18680,18680,0
|
|
20230706,184800,28089656720,18680,18680,18680,18680,0
|
|
20230706,184700,28089656720,18680,18680,18680,18680,0
|
|
20230706,184600,28089656720,18680,18680,18680,18680,0
|
|
20230706,184500,28089656720,18680,18680,18680,18680,0
|
|
20230706,184400,28089656720,18680,18680,18680,18680,0
|
|
20230706,184300,28089656720,18680,18680,18680,18680,0
|
|
20230706,184200,28089656720,18680,18680,18680,18680,0
|
|
20230706,184100,28089656720,18680,18680,18680,18680,0
|
|
20230706,184000,28089656720,18680,18680,18680,18680,0
|
|
20230706,183900,28089656720,18680,18680,18680,18680,0
|
|
20230706,183800,28089656720,18680,18680,18680,18680,0
|
|
20230706,183700,28089656720,18680,18680,18680,18680,0
|
|
20230706,183600,28089656720,18680,18680,18680,18680,0
|
|
20230706,183500,28089656720,18680,18680,18680,18680,0
|
|
20230706,183400,28089656720,18680,18680,18680,18680,0
|
|
20230706,183300,28089656720,18680,18680,18680,18680,0
|
|
20230706,183200,28089656720,18680,18680,18680,18680,0
|
|
20230706,183100,28089656720,18680,18680,18680,18680,0
|
|
20230706,183000,28089656720,18680,18680,18680,18680,0
|
|
20230706,182900,28089656720,18680,18680,18680,18680,0
|
|
20230706,182800,28089656720,18680,18680,18680,18680,0
|
|
20230706,182700,28089656720,18680,18680,18680,18680,0
|
|
20230706,182600,28089656720,18680,18680,18680,18680,0
|
|
20230706,182500,28089656720,18680,18680,18680,18680,0
|
|
20230706,182400,28089656720,18680,18680,18680,18680,0
|
|
20230706,182300,28089656720,18680,18680,18680,18680,0
|
|
20230706,182200,28089656720,18680,18680,18680,18680,169278
|
|
20230706,182100,28089656720,18680,18680,18680,18680,0
|
|
20230706,182000,28089656720,18680,18680,18680,18680,0
|
|
20230706,181900,28089656720,18680,18680,18680,18680,0
|
|
20230706,181800,28089656720,18680,18680,18680,18680,0
|
|
20230706,181700,28089656720,18680,18680,18680,18680,0
|
|
20230706,181600,28089656720,18680,18680,18680,18680,0
|
|
20230706,181500,28089656720,18680,18680,18680,18680,0
|
|
20230706,181400,28089656720,18680,18680,18680,18680,0
|
|
20230706,181300,28089656720,18680,18680,18680,18680,0
|
|
20230706,181200,28089656720,18680,18680,18680,18680,0
|
|
20230706,181100,28089656720,18680,18680,18680,18680,0
|
|
20230706,181000,28089656720,18680,18680,18680,18680,0
|
|
20230706,180900,28089656720,18680,18680,18680,18680,0
|
|
20230706,180800,28089656720,18680,18680,18680,18680,0
|
|
20230706,180700,28089656720,18680,18680,18680,18680,0
|
|
20230706,180600,28089656720,18680,18680,18680,18680,0
|
|
20230706,180500,28089656720,18680,18680,18680,18680,0
|
|
20230706,180400,28089656720,18680,18680,18680,18680,0
|
|
20230706,180300,28089656720,18680,18680,18680,18680,0
|
|
20230706,180200,28089656720,18680,18680,18680,18680,0
|
|
20230706,180100,28089656720,18680,18680,18680,18680,0
|
|
20230706,180000,28089656720,18680,18680,18680,18680,0
|
|
20230706,175900,28089656720,18680,18680,18680,18680,0
|
|
20230706,175800,28089656720,18680,18680,18680,18680,0
|
|
20230706,175700,28089656720,18680,18680,18680,18680,0
|
|
20230706,175600,28089656720,18680,18680,18680,18680,0
|
|
20230706,175500,28089656720,18680,18680,18680,18680,0
|
|
20230706,175400,28089656720,18680,18680,18680,18680,0
|
|
20230706,175300,28089656720,18680,18680,18680,18680,0
|
|
20230706,175200,28089656720,18680,18680,18680,18680,169278
|
|
20230706,175100,28089656720,18680,18680,18680,18680,0
|
|
20230706,175000,28089656720,18680,18680,18680,18680,0
|
|
20230706,174900,28089656720,18680,18680,18680,18680,0
|
|
20230706,174800,28089656720,18680,18680,18680,18680,0
|
|
20230706,174700,28089656720,18680,18680,18680,18680,0
|
|
20230706,174600,28089656720,18680,18680,18680,18680,0
|
|
20230706,174500,28089656720,18680,18680,18680,18680,0
|
|
20230706,174400,28089656720,18680,18680,18680,18680,0
|
|
20230706,174300,28089656720,18680,18680,18680,18680,0
|
|
20230706,174200,28089656720,18680,18680,18680,18680,0
|
|
20230706,174100,28089656720,18680,18680,18680,18680,0
|
|
20230706,174000,28089656720,18680,18680,18680,18680,0
|
|
20230706,173900,28089656720,18680,18680,18680,18680,0
|
|
20230706,173800,28089656720,18680,18680,18680,18680,0
|
|
20230706,173700,28089656720,18680,18680,18680,18680,0
|
|
20230706,173600,28089656720,18680,18680,18680,18680,0
|
|
20230706,173500,28089656720,18680,18680,18680,18680,0
|
|
20230706,173400,28089656720,18680,18680,18680,18680,0
|
|
20230706,173300,28089656720,18680,18680,18680,18680,0
|
|
20230706,173200,28089656720,18680,18680,18680,18680,0
|
|
20230706,173100,28089656720,18680,18680,18680,18680,0
|
|
20230706,173000,28089656720,18680,18680,18680,18680,0
|
|
20230706,172900,28089656720,18680,18680,18680,18680,0
|
|
20230706,172800,28089656720,18680,18680,18680,18680,0
|
|
20230706,172700,28089656720,18680,18680,18680,18680,0
|
|
20230706,172600,28089656720,18680,18680,18680,18680,0
|
|
20230706,172500,28089656720,18680,18680,18680,18680,0
|
|
20230706,172400,28089656720,18680,18680,18680,18680,0
|
|
20230706,172300,28089656720,18680,18680,18680,18680,0
|
|
20230706,172200,28089656720,18680,18680,18680,18680,169278
|
|
20230706,172100,28089656720,18680,18680,18680,18680,0
|
|
20230706,172000,28089656720,18680,18680,18680,18680,0
|
|
20230706,171900,28089656720,18680,18680,18680,18680,0
|
|
20230706,171800,28089656720,18680,18680,18680,18680,0
|
|
20230706,171700,28089656720,18680,18680,18680,18680,0
|
|
20230706,171600,28089656720,18680,18680,18680,18680,0
|
|
20230706,171500,28089656720,18680,18680,18680,18680,0
|
|
20230706,171400,28089656720,18680,18680,18680,18680,0
|
|
20230706,171300,28089656720,18680,18680,18680,18680,0
|
|
20230706,171200,28089656720,18680,18680,18680,18680,0
|
|
20230706,171100,28089656720,18680,18680,18680,18680,0
|
|
20230706,171000,28089656720,18680,18680,18680,18680,0
|
|
20230706,170900,28089656720,18680,18680,18680,18680,0
|
|
20230706,170800,28089656720,18680,18680,18680,18680,0
|
|
20230706,170700,28089656720,18680,18680,18680,18680,0
|
|
20230706,170600,28089656720,18680,18680,18680,18680,0
|
|
20230706,170500,28089656720,18680,18680,18680,18680,0
|
|
20230706,170400,28089656720,18680,18680,18680,18680,0
|
|
20230706,170300,28089656720,18680,18680,18680,18680,0
|
|
20230706,170200,28089656720,18680,18680,18680,18680,0
|
|
20230706,170100,28089656720,18680,18680,18680,18680,0
|
|
20230706,170000,28089656720,18680,18680,18680,18680,0
|
|
20230706,165900,28089656720,18680,18680,18680,18680,0
|
|
20230706,165800,28089656720,18680,18680,18680,18680,0
|
|
20230706,165700,28089656720,18680,18680,18680,18680,0
|
|
20230706,165600,28089656720,18680,18680,18680,18680,0
|
|
20230706,165500,28089656720,18680,18680,18680,18680,0
|
|
20230706,165400,28089656720,18680,18680,18680,18680,0
|
|
20230706,165300,28089656720,18680,18680,18680,18680,0
|
|
20230706,165200,28089656720,18680,18680,18680,18680,169278
|
|
20230706,165100,28089656720,18680,18680,18680,18680,0
|
|
20230706,165000,28089656720,18680,18680,18680,18680,0
|
|
20230706,164900,28089656720,18680,18680,18680,18680,0
|
|
20230706,164800,28089656720,18680,18680,18680,18680,0
|
|
20230706,164700,28089656720,18680,18680,18680,18680,0
|
|
20230706,164600,28089656720,18680,18680,18680,18680,0
|
|
20230706,164500,28089656720,18680,18680,18680,18680,0
|
|
20230706,164400,28089656720,18680,18680,18680,18680,0
|
|
20230706,164300,28089656720,18680,18680,18680,18680,0
|
|
20230706,164200,28089656720,18680,18680,18680,18680,0
|
|
20230706,164100,28089656720,18680,18680,18680,18680,0
|
|
20230706,164000,28089656720,18680,18680,18680,18680,0
|
|
20230706,163900,28089656720,18680,18680,18680,18680,0
|
|
20230706,163800,28089656720,18680,18680,18680,18680,0
|
|
20230706,163700,28089656720,18680,18680,18680,18680,0
|
|
20230706,163600,28089656720,18680,18680,18680,18680,0
|
|
20230706,163500,28089656720,18680,18680,18680,18680,0
|
|
20230706,163400,28089656720,18680,18680,18680,18680,0
|
|
20230706,163300,28089656720,18680,18680,18680,18680,0
|
|
20230706,163200,28089656720,18680,18680,18680,18680,0
|
|
20230706,163100,28089656720,18680,18680,18680,18680,0
|
|
20230706,163000,28089656720,18680,18680,18680,18680,0
|
|
20230706,162900,28089656720,18680,18680,18680,18680,0
|
|
20230706,162800,28089656720,18680,18680,18680,18680,0
|
|
20230706,162700,28089656720,18680,18680,18680,18680,0
|
|
20230706,162600,28089656720,18680,18680,18680,18680,0
|
|
20230706,162500,28089656720,18680,18680,18680,18680,0
|
|
20230706,162400,28089656720,18680,18680,18680,18680,0
|
|
20230706,162300,28089656720,18680,18680,18680,18680,0
|
|
20230706,162200,28089656720,18680,18680,18680,18680,169278
|
|
20230706,162100,28089656720,18680,18680,18680,18680,0
|
|
20230706,162000,28089656720,18680,18680,18680,18680,0
|
|
20230706,161900,28089656720,18680,18680,18680,18680,0
|
|
20230706,161800,28089656720,18680,18680,18680,18680,0
|
|
20230706,161700,28089656720,18680,18680,18680,18680,0
|
|
20230706,161600,28089656720,18680,18680,18680,18680,0
|
|
20230706,161500,28089656720,18680,18680,18680,18680,0
|
|
20230706,161400,28089656720,18680,18680,18680,18680,0
|
|
20230706,161300,28089656720,18680,18680,18680,18680,0
|
|
20230706,161200,28089656720,18680,18680,18680,18680,0
|
|
20230706,161100,28089656720,18680,18680,18680,18680,0
|
|
20230706,161000,28089656720,18680,18680,18680,18680,0
|
|
20230706,160900,28089656720,18680,18680,18680,18680,0
|
|
20230706,160800,28089656720,18680,18680,18680,18680,0
|
|
20230706,160700,28089656720,18680,18680,18680,18680,0
|
|
20230706,160600,28089656720,18680,18680,18680,18680,0
|
|
20230706,160500,28089656720,18680,18680,18680,18680,0
|
|
20230706,160400,28089656720,18680,18680,18680,18680,0
|
|
20230706,160300,28089656720,18680,18680,18680,18680,0
|
|
20230706,160200,28089656720,18680,18680,18680,18680,0
|
|
20230706,160100,28089656720,18680,18680,18680,18680,0
|
|
20230706,160000,28089656720,18680,18680,18680,18680,0
|
|
20230706,155900,28089656720,18680,18680,18680,18680,0
|
|
20230706,155800,28089656720,18680,18680,18680,18680,0
|
|
20230706,155700,28089656720,18680,18680,18680,18680,0
|
|
20230706,155600,28089656720,18680,18680,18680,18680,0
|
|
20230706,155500,28089656720,18680,18680,18680,18680,0
|
|
20230706,155400,28089656720,18680,18680,18680,18680,0
|
|
20230706,155300,28089656720,18680,18680,18680,18680,0
|
|
20230706,155200,28089656720,18680,18680,18680,18680,169278
|
|
20230706,155100,28089656720,18680,18680,18680,18680,0
|
|
20230706,155000,28089656720,18680,18680,18680,18680,0
|
|
20230706,154900,28089656720,18680,18680,18680,18680,0
|
|
20230706,154800,28089656720,18680,18680,18680,18680,0
|
|
20230706,154700,28089656720,18680,18680,18680,18680,0
|
|
20230706,154600,28089656720,18680,18680,18680,18680,0
|
|
20230706,154500,28089656720,18680,18680,18680,18680,0
|
|
20230706,154400,28089656720,18680,18680,18680,18680,0
|
|
20230706,154300,28089656720,18680,18680,18680,18680,0
|
|
20230706,154200,28089656720,18680,18680,18680,18680,0
|
|
20230706,154100,28089656720,18680,18680,18680,18680,0
|
|
20230706,154000,28089656720,18680,18680,18680,18680,0
|
|
20230706,153900,28089656720,18680,18680,18680,18680,0
|
|
20230706,153800,28089656720,18680,18680,18680,18680,0
|
|
20230706,153700,28089656720,18680,18680,18680,18680,0
|
|
20230706,153600,28089656720,18680,18680,18680,18680,0
|
|
20230706,153500,28089656720,18680,18680,18680,18680,0
|
|
20230706,153400,28089656720,18680,18680,18680,18680,0
|
|
20230706,153300,28089656720,18680,18680,18680,18680,0
|
|
20230706,153200,28089656720,18680,18680,18680,18680,0
|
|
20230706,153100,28089656720,18680,18680,18680,18680,0
|
|
20230706,153000,28089656720,18680,18680,18680,18680,169278
|
|
20230706,152900,24927543680,18680,18680,18680,18680,0
|
|
20230706,152800,24927543680,18680,18680,18680,18680,0
|
|
20230706,152700,24927543680,18680,18680,18680,18680,0
|
|
20230706,152600,24927543680,18680,18680,18680,18680,0
|
|
20230706,152500,24927543680,18680,18680,18680,18680,0
|
|
20230706,152400,24927543680,18680,18680,18680,18680,0
|
|
20230706,152300,24927543680,18680,18680,18680,18680,0
|
|
20230706,152200,24927543680,18680,18680,18680,18680,0
|
|
20230706,152100,24927543680,18680,18680,18680,18680,0
|
|
20230706,152000,24927543680,18680,18680,18680,18680,0
|
|
20230706,151900,24927543680,18680,18680,18680,18670,3715
|
|
20230706,151800,24858164680,18680,18690,18710,18670,2634
|
|
20230706,151700,24808934560,18690,18620,18730,18620,27037
|
|
20230706,151600,24304823040,18620,18620,18630,18620,3402
|
|
20230706,151500,24241471800,18620,18620,18630,18620,3179
|
|
20230706,151400,24182256590,18630,18630,18630,18620,2430
|
|
20230706,151300,24137005540,18620,18640,18640,18620,4997
|
|
20230706,151200,24043917970,18630,18640,18640,18630,2188
|
|
20230706,151100,24003152830,18630,18630,18640,18630,4314
|
|
20230706,151000,23922778520,18640,18650,18660,18630,10054
|
|
20230706,150900,23735326250,18650,18650,18660,18650,7627
|
|
20230706,150800,23593081470,18650,18660,18660,18650,3720
|
|
20230706,150700,23523702390,18650,18670,18670,18650,5045
|
|
20230706,150600,23429584260,18660,18670,18670,18660,1073
|
|
20230706,150500,23409559550,18680,18700,18710,18680,20895
|
|
20230706,150400,23018847870,18710,18700,18710,18700,1031
|
|
20230706,150300,22999567070,18700,18700,18710,18700,838
|
|
20230706,150200,22983894590,18700,18710,18710,18700,447
|
|
20230706,150100,22975535110,18700,18700,18710,18700,1180
|
|
20230706,150000,22953468290,18700,18710,18710,18700,1297
|
|
20230706,145900,22929211360,18710,18700,18710,18700,1774
|
|
20230706,145800,22896033960,18700,18700,18710,18700,960
|
|
20230706,145700,22878080390,18710,18710,18710,18700,1744
|
|
20230706,145600,22845463080,18710,18700,18710,18700,2655
|
|
20230706,145500,22795804560,18700,18700,18710,18700,1406
|
|
20230706,145400,22769501830,18710,18700,18710,18700,2192
|
|
20230706,145300,22728503150,18710,18700,18710,18700,640
|
|
20230706,145200,22716532700,18710,18700,18710,18700,2108
|
|
20230706,145100,22677111210,18710,18710,18710,18700,1077
|
|
20230706,145000,22656970430,18700,18710,18710,18700,1514
|
|
20230706,144900,22628655970,18700,18710,18710,18700,1178
|
|
20230706,144800,22606623500,18700,18700,18710,18700,541
|
|
20230706,144700,22596505980,18710,18710,18710,18700,703
|
|
20230706,144600,22583357060,18700,18700,18710,18700,1321
|
|
20230706,144500,22558652600,18710,18700,18710,18700,228
|
|
20230706,144400,22554387750,18700,18700,18710,18700,586
|
|
20230706,144300,22543429260,18700,18700,18710,18700,990
|
|
20230706,144200,22524907900,18700,18700,18710,18700,211
|
|
20230706,144100,22520961910,18700,18700,18710,18700,346
|
|
20230706,144000,22514489510,18700,18650,18700,18650,18672
|
|
20230706,143900,22165837300,18650,18660,18660,18650,721
|
|
20230706,143800,22152388750,18660,18650,18660,18650,482
|
|
20230706,143700,22143398170,18660,18650,18660,18650,1050
|
|
20230706,143600,22123814130,18660,18670,18670,18660,3518
|
|
20230706,143500,22058167980,18660,18670,18670,18660,1607
|
|
20230706,143400,22028177090,18670,18680,18680,18660,2019
|
|
20230706,143300,21990479860,18680,18680,18690,18680,4457
|
|
20230706,143200,21907222900,18680,18680,18690,18680,626
|
|
20230706,143100,21895529070,18680,18690,18690,18680,2406
|
|
20230706,143000,21850584540,18680,18690,18690,18680,1405
|
|
20230706,142900,21824338280,18690,18690,18690,18680,398
|
|
20230706,142800,21816902110,18690,18680,18690,18680,2127
|
|
20230706,142700,21777169360,18690,18690,18690,18680,319
|
|
20230706,142600,21771209820,18690,18680,18690,18680,591
|
|
20230706,142500,21760168960,18680,18690,18690,18680,427
|
|
20230706,142400,21752192260,18680,18680,18690,18680,676
|
|
20230706,142300,21739562240,18690,18690,18690,18680,342
|
|
20230706,142200,21733173150,18690,18690,18700,18680,454
|
|
20230706,142100,21724689640,18700,18730,18740,18680,21080
|
|
20230706,142000,21330143620,18730,18730,18740,18730,2808
|
|
20230706,141900,21277549040,18740,18730,18740,18730,507
|
|
20230706,141800,21268050600,18730,18730,18740,18730,742
|
|
20230706,141700,21254151140,18740,18740,18740,18730,400
|
|
20230706,141600,21246658050,18740,18740,18740,18730,657
|
|
20230706,141500,21234347230,18730,18730,18740,18730,450
|
|
20230706,141400,21225917800,18730,18730,18740,18730,681
|
|
20230706,141300,21213162470,18740,18740,18740,18730,972
|
|
20230706,141200,21194954650,18740,18740,18740,18730,905
|
|
20230706,141100,21178003340,18730,18730,18740,18730,860
|
|
20230706,141000,21161889840,18740,18730,18740,18730,252
|
|
20230706,140900,21157169150,18740,18740,18740,18730,208
|
|
20230706,140800,21153272930,18740,18730,18740,18730,3375
|
|
20230706,140700,21090058350,18740,18710,18740,18710,3439
|
|
20230706,140600,21025637920,18710,18690,18710,18680,6559
|
|
20230706,140500,20903040300,18690,18690,18690,18680,750
|
|
20230706,140400,20889023200,18680,18680,18690,18680,665
|
|
20230706,140300,20876598550,18690,18680,18690,18680,355
|
|
20230706,140200,20869966070,18690,18680,18690,18680,474
|
|
20230706,140100,20861110880,18680,18680,18690,18680,936
|
|
20230706,140000,20843624640,18670,18660,18680,18660,2263
|
|
20230706,135900,20801374930,18660,18660,18670,18660,889
|
|
20230706,135800,20784780550,18660,18660,18670,18660,126
|
|
20230706,135700,20782429330,18660,18660,18670,18660,432
|
|
20230706,135600,20774368040,18660,18660,18670,18660,902
|
|
20230706,135500,20757530480,18670,18670,18680,18660,2273
|
|
20230706,135400,20715077990,18680,18690,18690,18660,1718
|
|
20230706,135300,20682997800,18680,18630,18690,18630,9329
|
|
20230706,135200,20508873610,18640,18630,18640,18630,859
|
|
20230706,135100,20492865250,18640,18610,18640,18610,1356
|
|
20230706,135000,20467603170,18610,18650,18650,18610,7609
|
|
20230706,134900,20325841890,18650,18650,18650,18640,1023
|
|
20230706,134800,20306765000,18650,18650,18650,18640,1053
|
|
20230706,134700,20287133300,18650,18620,18650,18610,14303
|
|
20230706,134600,20020776340,18630,18620,18630,18620,433
|
|
20230706,134500,20012713600,18620,18620,18630,18620,3028
|
|
20230706,134400,19956331110,18620,18630,18640,18620,3963
|
|
20230706,134300,19882532360,18630,18640,18640,18630,1490
|
|
20230706,134200,19854771890,18640,18640,18650,18640,2068
|
|
20230706,134100,19816223130,18640,18660,18660,18640,495
|
|
20230706,134000,19806992510,18660,18670,18670,18660,3176
|
|
20230706,133900,19747713890,18680,18670,18680,18670,640
|
|
20230706,133800,19735764280,18670,18710,18710,18670,2961
|
|
20230706,133700,19680407900,18700,18610,18770,18600,46671
|
|
20230706,133600,18809984470,18610,18610,18610,18600,1547
|
|
20230706,133500,18781195050,18610,18610,18610,18600,1439
|
|
20230706,133400,18754421240,18610,18610,18610,18600,1567
|
|
20230706,133300,18725261390,18600,18610,18610,18600,823
|
|
20230706,133200,18709948660,18610,18610,18610,18600,2119
|
|
20230706,133100,18670517320,18610,18600,18610,18600,4609
|
|
20230706,133000,18584761740,18600,18600,18610,18600,4425
|
|
20230706,132900,18502440140,18600,18600,18610,18600,1988
|
|
20230706,132800,18465449860,18600,18600,18610,18600,1222
|
|
20230706,132700,18442713250,18610,18600,18610,18600,2350
|
|
20230706,132600,18398988500,18600,18600,18610,18600,1503
|
|
20230706,132500,18371023740,18610,18610,18610,18600,1242
|
|
20230706,132400,18347912750,18600,18600,18610,18600,2240
|
|
20230706,132300,18306242710,18610,18610,18610,18600,1115
|
|
20230706,132200,18285496190,18600,18600,18610,18600,851
|
|
20230706,132100,18269666570,18610,18600,18610,18600,1437
|
|
20230706,132000,18242927770,18610,18600,18610,18600,1404
|
|
20230706,131900,18216811430,18600,18600,18610,18600,1478
|
|
20230706,131800,18189315830,18610,18600,18610,18600,223
|
|
20230706,131700,18185167270,18600,18600,18610,18600,760
|
|
20230706,131600,18171029010,18600,18600,18610,18600,1840
|
|
20230706,131500,18136804240,18610,18600,18610,18600,3138
|
|
20230706,131400,18078431970,18610,18610,18610,18600,6135
|
|
20230706,131300,17964283520,18600,18600,18610,18600,1213
|
|
20230706,131200,17941714900,18600,18610,18610,18600,1807
|
|
20230706,131100,17908092550,18610,18610,18610,18600,2126
|
|
20230706,131000,17868544710,18610,18600,18610,18600,1898
|
|
20230706,130900,17833233280,18610,18600,18610,18600,1900
|
|
20230706,130800,17797884330,18600,18600,18610,18600,2348
|
|
20230706,130700,17754198950,18600,18610,18610,18600,2214
|
|
20230706,130600,17713011800,18610,18610,18610,18600,3037
|
|
20230706,130500,17656511190,18600,18610,18610,18600,1369
|
|
20230706,130400,17631039940,18610,18600,18610,18600,1251
|
|
20230706,130300,17607766000,18600,18610,18610,18600,5202
|
|
20230706,130200,17510992890,18610,18600,18610,18600,2161
|
|
20230706,130100,17470794210,18610,18610,18610,18600,791
|
|
20230706,130000,17456078220,18600,18610,18610,18600,1086
|
|
20230706,125900,17435873500,18610,18610,18610,18600,2018
|
|
20230706,125800,17398334300,18610,18600,18610,18600,746
|
|
20230706,125700,17384456340,18600,18600,18610,18600,1198
|
|
20230706,125600,17362168840,18600,18610,18610,18600,19656
|
|
20230706,125500,16996395520,18610,18610,18620,18610,707
|
|
20230706,125400,16983237810,18620,18620,18620,18610,6441
|
|
20230706,125300,16863362370,18620,18620,18620,18610,1353
|
|
20230706,125200,16838177950,18610,18620,18620,18610,1743
|
|
20230706,125100,16805740270,18610,18610,18620,18610,5216
|
|
20230706,125000,16708666220,18610,18620,18630,18610,14232
|
|
20230706,124900,16443630630,18630,18620,18630,18620,4724
|
|
20230706,124800,16355645500,18630,18630,18630,18620,13234
|
|
20230706,124700,16109122860,18620,18630,18640,18620,4870
|
|
20230706,124600,16018393900,18630,18640,18640,18630,716
|
|
20230706,124500,16005052000,18640,18630,18640,18630,2966
|
|
20230706,124400,15949790250,18640,18640,18650,18630,4709
|
|
20230706,124300,15862017700,18640,18650,18650,18640,1244
|
|
20230706,124200,15838827440,18640,18650,18650,18640,1208
|
|
20230706,124100,15816309080,18650,18650,18650,18640,1441
|
|
20230706,124000,15789448240,18640,18640,18650,18640,3756
|
|
20230706,123900,15719436180,18640,18660,18670,18640,11755
|
|
20230706,123800,15500166660,18670,18660,18670,18660,1662
|
|
20230706,123700,15469153180,18660,18670,18670,18660,1062
|
|
20230706,123600,15449334870,18660,18690,18690,18660,7383
|
|
20230706,123500,15311460780,18680,18690,18690,18680,3857
|
|
20230706,123400,15239410400,18680,18690,18690,18680,2813
|
|
20230706,123300,15186862930,18680,18680,18690,18680,3625
|
|
20230706,123200,15119141910,18680,18680,18690,18680,3580
|
|
20230706,123100,15052265420,18680,18680,18690,18680,2493
|
|
20230706,123000,15005694320,18680,18680,18690,18680,2006
|
|
20230706,122900,14968220240,18680,18720,18720,18680,21904
|
|
20230706,122800,14558604200,18720,18730,18740,18720,2814
|
|
20230706,122700,14505907200,18730,18740,18750,18730,5063
|
|
20230706,122600,14411053160,18740,18760,18760,18740,9523
|
|
20230706,122500,14232501410,18760,18760,18770,18760,2272
|
|
20230706,122400,14189877390,18760,18760,18770,18760,2121
|
|
20230706,122300,14150086370,18760,18760,18770,18760,713
|
|
20230706,122200,14136710110,18770,18760,18770,18760,644
|
|
20230706,122100,14124628160,18760,18770,18770,18760,1116
|
|
20230706,122000,14103691560,18760,18760,18770,18760,1031
|
|
20230706,121900,14084348640,18760,18770,18770,18760,1554
|
|
20230706,121800,14055193100,18770,18760,18770,18760,1585
|
|
20230706,121700,14025458290,18760,18770,18780,18760,3029
|
|
20230706,121600,13968598970,18770,18800,18810,18770,30427
|
|
20230706,121500,13396789290,18810,18800,18810,18800,701
|
|
20230706,121400,13383608080,18800,18800,18810,18800,638
|
|
20230706,121300,13371612470,18800,18810,18810,18800,598
|
|
20230706,121200,13360368270,18800,18810,18810,18800,755
|
|
20230706,121100,13346172980,18800,18800,18810,18800,1205
|
|
20230706,121000,13323517930,18800,18800,18810,18800,1014
|
|
20230706,120900,13304453310,18800,18800,18810,18800,1163
|
|
20230706,120800,13282579580,18800,18800,18810,18800,1414
|
|
20230706,120700,13255995550,18810,18800,18810,18800,1294
|
|
20230706,120600,13231667630,18800,18800,18810,18800,2606
|
|
20230706,120500,13182674770,18800,18800,18810,18800,459
|
|
20230706,120400,13174044560,18810,18810,18810,18800,550
|
|
20230706,120300,13163702680,18800,18800,18810,18800,812
|
|
20230706,120200,13148436000,18800,18800,18810,18800,2149
|
|
20230706,120100,13108017390,18800,18810,18810,18800,846
|
|
20230706,120000,13092109570,18810,18810,18810,18800,827
|
|
20230706,115900,13076557320,18810,18810,18810,18800,2444
|
|
20230706,115800,13030593670,18800,18800,18810,18800,679
|
|
20230706,115700,13017825490,18800,18800,18810,18800,831
|
|
20230706,115600,13002199550,18800,18800,18810,18800,878
|
|
20230706,115500,12985689700,18800,18800,18810,18800,1738
|
|
20230706,115400,12953014480,18800,18800,18810,18800,1745
|
|
20230706,115300,12920206330,18810,18810,18810,18800,610
|
|
20230706,115200,12908734920,18810,18810,18810,18800,799
|
|
20230706,115100,12893712880,18800,18800,18810,18800,615
|
|
20230706,115000,12882149590,18800,18810,18810,18800,767
|
|
20230706,114900,12867727910,18800,18800,18810,18800,550
|
|
20230706,114800,12857386660,18800,18800,18810,18800,652
|
|
20230706,114700,12845126160,18800,18800,18810,18800,4174
|
|
20230706,114600,12766651780,18800,18800,18810,18800,1872
|
|
20230706,114500,12731455120,18800,18800,18810,18800,606
|
|
20230706,114400,12720060680,18800,18800,18810,18800,806
|
|
20230706,114300,12704906160,18800,18810,18810,18800,593
|
|
20230706,114200,12693756230,18810,18810,18810,18800,373
|
|
20230706,114100,12686742900,18800,18800,18810,18800,676
|
|
20230706,114000,12674032830,18800,18810,18810,18800,910
|
|
20230706,113900,12656920350,18810,18810,18820,18810,1918
|
|
20230706,113800,12620842230,18810,18820,18820,18810,2356
|
|
20230706,113700,12576518660,18820,18820,18830,18820,2255
|
|
20230706,113600,12534076210,18820,18820,18830,18820,2213
|
|
20230706,113500,12492415240,18820,18820,18830,18820,1508
|
|
20230706,113400,12464034120,18830,18830,18830,18820,770
|
|
20230706,113300,12449541080,18830,18820,18830,18820,2309
|
|
20230706,113200,12406084470,18820,18820,18830,18820,788
|
|
20230706,113100,12391251590,18820,18830,18840,18820,1458
|
|
20230706,113000,12363802300,18830,18830,18840,18830,1243
|
|
20230706,112900,12340396260,18830,18830,18840,18830,1043
|
|
20230706,112800,12320756040,18830,18830,18840,18830,803
|
|
20230706,112700,12305634990,18830,18830,18840,18830,818
|
|
20230706,112600,12290231710,18830,18850,18860,18830,9729
|
|
20230706,112500,12106885920,18850,18850,18860,18850,2183
|
|
20230706,112400,12065735690,18850,18850,18860,18850,2452
|
|
20230706,112300,12019497350,18850,18850,18860,18850,509
|
|
20230706,112200,12009902690,18850,18850,18860,18850,1227
|
|
20230706,112100,11986772850,18860,18860,18860,18850,465
|
|
20230706,112000,11978006190,18860,18850,18860,18850,1353
|
|
20230706,111900,11952501740,18860,18890,18890,18850,10808
|
|
20230706,111800,11748635940,18890,18900,18900,18890,3537
|
|
20230706,111700,11681820380,18900,18890,18900,18890,667
|
|
20230706,111600,11669218250,18890,18900,18900,18890,1143
|
|
20230706,111500,11647625750,18890,18860,18900,18850,7529
|
|
20230706,111400,11505606100,18850,18860,18860,18850,328
|
|
20230706,111300,11499421290,18860,18850,18860,18850,1054
|
|
20230706,111200,11479544110,18850,18860,18860,18850,650
|
|
20230706,111100,11467290990,18850,18860,18860,18850,194
|
|
20230706,111000,11463634030,18850,18860,18860,18850,1062
|
|
20230706,110900,11443613690,18860,18840,18860,18840,2308
|
|
20230706,110800,11400127620,18840,18860,18870,18830,1564
|
|
20230706,110700,11370633390,18860,18890,18890,18860,1870
|
|
20230706,110600,11335358190,18870,18850,18870,18830,14470
|
|
20230706,110500,11062639870,18850,18870,18870,18850,1159
|
|
20230706,110400,11040781870,18870,18900,18910,18870,3386
|
|
20230706,110300,10976806130,18900,18910,18910,18900,375
|
|
20230706,110200,10969718530,18900,18900,18910,18900,3374
|
|
20230706,110100,10905949700,18910,18920,18930,18900,19789
|
|
20230706,110000,10531593860,18920,18920,18930,18920,2587
|
|
20230706,105900,10482647660,18930,18930,18930,18920,314
|
|
20230706,105800,10476704790,18930,18930,18930,18920,143
|
|
20230706,105700,10473997840,18930,18920,18930,18920,2310
|
|
20230706,105600,10430286390,18920,18930,18930,18920,6213
|
|
20230706,105500,10312731330,18920,18920,18930,18920,377
|
|
20230706,105400,10305598320,18930,18930,18930,18920,2471
|
|
20230706,105300,10258845600,18930,18920,18930,18920,1445
|
|
20230706,105200,10231505710,18920,18930,18930,18920,1666
|
|
20230706,105100,10199984240,18930,18920,18930,18920,1082
|
|
20230706,105000,10179511000,18930,18930,18930,18920,675
|
|
20230706,104900,10166737270,18930,18920,18930,18920,1287
|
|
20230706,104800,10142382520,18930,18930,18930,18920,814
|
|
20230706,104700,10126978310,18920,18920,18930,18920,310
|
|
20230706,104600,10121111410,18920,18930,18930,18920,412
|
|
20230706,104500,10113314840,18930,18920,18930,18920,933
|
|
20230706,104400,10095659770,18930,18920,18930,18920,324
|
|
20230706,104300,10089529270,18920,18920,18920,18920,1229
|
|
20230706,104200,10066276590,18930,18920,18930,18920,536
|
|
20230706,104100,10056133310,18920,18930,18930,18920,514
|
|
20230706,104000,10046408420,18930,18920,18930,18920,2464
|
|
20230706,103900,9999787530,18930,18920,18930,18920,2016
|
|
20230706,103800,9961627710,18920,18930,18930,18920,917
|
|
20230706,103700,9944275680,18930,18920,18950,18920,5574
|
|
20230706,103600,9838749070,18920,18920,18930,18920,1357
|
|
20230706,103500,9813073440,18920,18920,18930,18920,685
|
|
20230706,103400,9800113040,18930,18920,18930,18920,286
|
|
20230706,103300,9794701910,18920,18940,18940,18920,1502
|
|
20230706,103200,9766257030,18940,18950,18960,18940,2947
|
|
20230706,103100,9710425110,18950,18900,18990,18900,17932
|
|
20230706,103000,9370635700,18900,18900,18910,18900,305
|
|
20230706,102900,9364869850,18900,18910,18910,18900,1452
|
|
20230706,102800,9337420440,18910,18900,18910,18900,343
|
|
20230706,102700,9330937070,18900,18910,18910,18900,845
|
|
20230706,102600,9314965480,18900,18900,18910,18900,1033
|
|
20230706,102500,9295441100,18910,18900,18910,18900,468
|
|
20230706,102400,9286594580,18900,18900,18900,18890,1092
|
|
20230706,102300,9265959840,18900,18890,18900,18880,1938
|
|
20230706,102200,9229346130,18890,18860,18890,18850,4681
|
|
20230706,102100,9141031660,18850,18850,18860,18850,4820
|
|
20230706,102000,9050154490,18850,18850,18860,18850,1115
|
|
20230706,101900,9029133120,18850,18860,18860,18850,228
|
|
20230706,101800,9024834410,18850,18870,18870,18850,6896
|
|
20230706,101700,8894815290,18880,18870,18880,18870,1903
|
|
20230706,101600,8858904430,18870,18860,18870,18850,5918
|
|
20230706,101500,8747291820,18850,18860,18860,18850,313
|
|
20230706,101400,8741390880,18860,18850,18860,18850,1335
|
|
20230706,101300,8716225380,18860,18860,18860,18850,303
|
|
20230706,101200,8710512290,18850,18850,18860,18850,247
|
|
20230706,101100,8705856320,18850,18850,18860,18850,1117
|
|
20230706,101000,8684800210,18850,18850,18860,18840,3583
|
|
20230706,100900,8617259850,18850,18820,18850,18820,1508
|
|
20230706,100800,8588856670,18820,18810,18830,18810,2431
|
|
20230706,100700,8543116690,18800,18830,18840,18800,2698
|
|
20230706,100600,8492341130,18830,18830,18840,18820,2184
|
|
20230706,100500,8451219700,18820,18810,18840,18800,3974
|
|
20230706,100400,8376446740,18820,18830,18830,18820,1535
|
|
20230706,100300,8347556060,18820,18810,18820,18800,1673
|
|
20230706,100200,8316080830,18810,18820,18820,18800,3662
|
|
20230706,100100,8247184780,18820,18880,18880,18810,4866
|
|
20230706,100000,8155501740,18880,18900,18900,18870,2411
|
|
20230706,095900,8109965900,18890,18900,18900,18890,1730
|
|
20230706,095800,8077284620,18890,18950,18950,18890,5522
|
|
20230706,095700,7972793150,18950,18900,18970,18900,8989
|
|
20230706,095600,7802618000,18900,18890,18900,18890,1335
|
|
20230706,095500,7777390070,18890,18900,18900,18890,1217
|
|
20230706,095400,7754393730,18910,18930,18940,18900,16763
|
|
20230706,095300,7437157130,18930,18930,18940,18930,515
|
|
20230706,095200,7427406330,18930,18960,18970,18930,17316
|
|
20230706,095100,7099304460,18960,18950,18970,18950,10255
|
|
20230706,095000,6904917690,18950,18950,18950,18940,393
|
|
20230706,094900,6897472590,18940,18950,18950,18940,1361
|
|
20230706,094800,6871694010,18940,18930,18950,18930,4521
|
|
20230706,094700,6786060500,18930,18920,18940,18910,8672
|
|
20230706,094600,6621965480,18920,18820,18920,18820,8554
|
|
20230706,094500,6460626670,18820,18820,18850,18820,8261
|
|
20230706,094400,6305087730,18810,18820,18820,18810,1739
|
|
20230706,094300,6272371400,18820,18840,18840,18820,11234
|
|
20230706,094200,6060788460,18840,18850,18850,18840,520
|
|
20230706,094100,6050990510,18840,18850,18850,18840,1127
|
|
20230706,094000,6029756110,18840,18840,18850,18840,1180
|
|
20230706,093900,6007524430,18840,18850,18860,18840,3484
|
|
20230706,093800,5941856130,18860,18840,18860,18840,3924
|
|
20230706,093700,5867894660,18830,18820,18850,18820,8254
|
|
20230706,093600,5712438270,18830,18830,18840,18820,3522
|
|
20230706,093500,5646136110,18830,18840,18840,18830,1725
|
|
20230706,093400,5613648970,18830,18830,18840,18830,2283
|
|
20230706,093300,5570659980,18840,18710,18850,18710,30253
|
|
20230706,093200,5003100340,18710,18700,18710,18700,1360
|
|
20230706,093100,4977656900,18710,18710,18710,18700,5375
|
|
20230706,093000,4877140980,18710,18710,18710,18700,4881
|
|
20230706,092900,4785845040,18700,18700,18710,18700,437
|
|
20230706,092800,4777672230,18710,18700,18710,18700,1114
|
|
20230706,092700,4756840400,18700,18710,18720,18700,4928
|
|
20230706,092600,4664636120,18710,18730,18730,18710,2962
|
|
20230706,092500,4609188910,18720,18730,18740,18720,6374
|
|
20230706,092400,4489807010,18730,18740,18750,18730,4824
|
|
20230706,092300,4399409360,18730,18720,18760,18710,8150
|
|
20230706,092200,4246769950,18710,18730,18730,18710,5734
|
|
20230706,092100,4139419580,18730,18680,18730,18680,6137
|
|
20230706,092000,4024679730,18690,18650,18690,18640,11819
|
|
20230706,091900,3804255170,18650,18650,18650,18640,2666
|
|
20230706,091800,3754549620,18650,18650,18650,18640,1266
|
|
20230706,091700,3730949690,18650,18640,18650,18640,3042
|
|
20230706,091600,3674240690,18650,18640,18650,18630,10517
|
|
20230706,091500,3478256000,18640,18650,18650,18640,6349
|
|
20230706,091400,3359906550,18650,18650,18650,18630,1531
|
|
20230706,091300,3331366650,18650,18650,18670,18640,6012
|
|
20230706,091200,3219269300,18650,18650,18660,18630,19488
|
|
20230706,091100,2855996870,18640,18640,18660,18630,7195
|
|
20230706,091000,2721811400,18650,18630,18650,18620,13671
|
|
20230706,090900,2467052970,18630,18660,18660,18620,10706
|
|
20230706,090800,2267530810,18650,18530,18650,18530,11486
|
|
20230706,090700,2054145640,18540,18590,18590,18530,18788
|
|
20230706,090600,1705504440,18590,18630,18660,18570,9310
|
|
20230706,090500,1532284870,18630,18760,18760,18620,17841
|
|
20230706,090400,1198327360,18760,18800,18800,18750,12455
|
|
20230706,090300,964407820,18810,18830,18830,18800,11677
|
|
20230706,090200,744666330,18830,18860,18860,18820,12844
|
|
20230706,090100,502646680,18850,18890,18910,18850,16486
|
|
20230706,090000,191574700,18900,18910,18910,18870,9987
|