593 lines
33 KiB
CSV
593 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,185000,111784438330,17650,17650,17650,17650,172925
|
|
20230724,184900,111784438330,17650,17650,17650,17650,0
|
|
20230724,184800,111784438330,17650,17650,17650,17650,0
|
|
20230724,184700,111784438330,17650,17650,17650,17650,0
|
|
20230724,184600,111784438330,17650,17650,17650,17650,0
|
|
20230724,184500,111784438330,17650,17650,17650,17650,0
|
|
20230724,184400,111784438330,17650,17650,17650,17650,0
|
|
20230724,184300,111784438330,17650,17650,17650,17650,0
|
|
20230724,184200,111784438330,17650,17650,17650,17650,0
|
|
20230724,184100,111784438330,17650,17650,17650,17650,0
|
|
20230724,184000,111784438330,17650,17650,17650,17650,0
|
|
20230724,183900,111784438330,17650,17650,17650,17650,0
|
|
20230724,183800,111784438330,17650,17650,17650,17650,0
|
|
20230724,183700,111784438330,17650,17650,17650,17650,0
|
|
20230724,183600,111784438330,17650,17650,17650,17650,0
|
|
20230724,183500,111784438330,17650,17650,17650,17650,0
|
|
20230724,183400,111784438330,17650,17650,17650,17650,0
|
|
20230724,183300,111784438330,17650,17650,17650,17650,0
|
|
20230724,183200,111784438330,17650,17650,17650,17650,0
|
|
20230724,183100,111784438330,17650,17650,17650,17650,0
|
|
20230724,183000,111784438330,17650,17650,17650,17650,0
|
|
20230724,182900,111784438330,17650,17650,17650,17650,0
|
|
20230724,182800,111784438330,17650,17650,17650,17650,0
|
|
20230724,182700,111784438330,17650,17650,17650,17650,0
|
|
20230724,182600,111784438330,17650,17650,17650,17650,0
|
|
20230724,182500,111784438330,17650,17650,17650,17650,0
|
|
20230724,182400,111784438330,17650,17650,17650,17650,0
|
|
20230724,182300,111784438330,17650,17650,17650,17650,0
|
|
20230724,182200,111784438330,17650,17650,17650,17650,0
|
|
20230724,182100,111784438330,17650,17650,17650,17650,0
|
|
20230724,182000,111784438330,17650,17650,17650,17650,172925
|
|
20230724,181900,111784438330,17650,17650,17650,17650,0
|
|
20230724,181800,111784438330,17650,17650,17650,17650,0
|
|
20230724,181700,111784438330,17650,17650,17650,17650,0
|
|
20230724,181600,111784438330,17650,17650,17650,17650,0
|
|
20230724,181500,111784438330,17650,17650,17650,17650,0
|
|
20230724,181400,111784438330,17650,17650,17650,17650,0
|
|
20230724,181300,111784438330,17650,17650,17650,17650,0
|
|
20230724,181200,111784438330,17650,17650,17650,17650,0
|
|
20230724,181100,111784438330,17650,17650,17650,17650,0
|
|
20230724,181000,111784438330,17650,17650,17650,17650,0
|
|
20230724,180900,111784438330,17650,17650,17650,17650,0
|
|
20230724,180800,111784438330,17650,17650,17650,17650,0
|
|
20230724,180700,111784438330,17650,17650,17650,17650,0
|
|
20230724,180600,111784438330,17650,17650,17650,17650,0
|
|
20230724,180500,111784438330,17650,17650,17650,17650,0
|
|
20230724,180400,111784438330,17650,17650,17650,17650,0
|
|
20230724,180300,111784438330,17650,17650,17650,17650,0
|
|
20230724,180200,111784438330,17650,17650,17650,17650,0
|
|
20230724,180100,111784438330,17650,17650,17650,17650,0
|
|
20230724,180000,111784438330,17650,17650,17650,17650,0
|
|
20230724,175900,111784438330,17650,17650,17650,17650,0
|
|
20230724,175800,111784438330,17650,17650,17650,17650,0
|
|
20230724,175700,111784438330,17650,17650,17650,17650,0
|
|
20230724,175600,111784438330,17650,17650,17650,17650,0
|
|
20230724,175500,111784438330,17650,17650,17650,17650,0
|
|
20230724,175400,111784438330,17650,17650,17650,17650,0
|
|
20230724,175300,111784438330,17650,17650,17650,17650,0
|
|
20230724,175200,111784438330,17650,17650,17650,17650,0
|
|
20230724,175100,111784438330,17650,17650,17650,17650,0
|
|
20230724,175000,111784438330,17650,17650,17650,17650,172925
|
|
20230724,174900,111784438330,17650,17650,17650,17650,0
|
|
20230724,174800,111784438330,17650,17650,17650,17650,0
|
|
20230724,174700,111784438330,17650,17650,17650,17650,0
|
|
20230724,174600,111784438330,17650,17650,17650,17650,0
|
|
20230724,174500,111784438330,17650,17650,17650,17650,0
|
|
20230724,174400,111784438330,17650,17650,17650,17650,0
|
|
20230724,174300,111784438330,17650,17650,17650,17650,0
|
|
20230724,174200,111784438330,17650,17650,17650,17650,0
|
|
20230724,174100,111784438330,17650,17650,17650,17650,0
|
|
20230724,174000,111784438330,17650,17650,17650,17650,0
|
|
20230724,173900,111784438330,17650,17650,17650,17650,0
|
|
20230724,173800,111784438330,17650,17650,17650,17650,0
|
|
20230724,173700,111784438330,17650,17650,17650,17650,0
|
|
20230724,173600,111784438330,17650,17650,17650,17650,0
|
|
20230724,173500,111784438330,17650,17650,17650,17650,0
|
|
20230724,173400,111784438330,17650,17650,17650,17650,0
|
|
20230724,173300,111784438330,17650,17650,17650,17650,0
|
|
20230724,173200,111784438330,17650,17650,17650,17650,0
|
|
20230724,173100,111784438330,17650,17650,17650,17650,0
|
|
20230724,173000,111784438330,17650,17650,17650,17650,0
|
|
20230724,172900,111784438330,17650,17650,17650,17650,0
|
|
20230724,172800,111784438330,17650,17650,17650,17650,0
|
|
20230724,172700,111784438330,17650,17650,17650,17650,0
|
|
20230724,172600,111784438330,17650,17650,17650,17650,0
|
|
20230724,172500,111784438330,17650,17650,17650,17650,0
|
|
20230724,172400,111784438330,17650,17650,17650,17650,0
|
|
20230724,172300,111784438330,17650,17650,17650,17650,0
|
|
20230724,172200,111784438330,17650,17650,17650,17650,0
|
|
20230724,172100,111784438330,17650,17650,17650,17650,0
|
|
20230724,172000,111784438330,17650,17650,17650,17650,172925
|
|
20230724,171900,111784438330,17650,17650,17650,17650,0
|
|
20230724,171800,111784438330,17650,17650,17650,17650,0
|
|
20230724,171700,111784438330,17650,17650,17650,17650,0
|
|
20230724,171600,111784438330,17650,17650,17650,17650,0
|
|
20230724,171500,111784438330,17650,17650,17650,17650,0
|
|
20230724,171400,111784438330,17650,17650,17650,17650,0
|
|
20230724,171300,111784438330,17650,17650,17650,17650,0
|
|
20230724,171200,111784438330,17650,17650,17650,17650,0
|
|
20230724,171100,111784438330,17650,17650,17650,17650,0
|
|
20230724,171000,111784438330,17650,17650,17650,17650,0
|
|
20230724,170900,111784438330,17650,17650,17650,17650,0
|
|
20230724,170800,111784438330,17650,17650,17650,17650,0
|
|
20230724,170700,111784438330,17650,17650,17650,17650,0
|
|
20230724,170600,111784438330,17650,17650,17650,17650,0
|
|
20230724,170500,111784438330,17650,17650,17650,17650,0
|
|
20230724,170400,111784438330,17650,17650,17650,17650,0
|
|
20230724,170300,111784438330,17650,17650,17650,17650,0
|
|
20230724,170200,111784438330,17650,17650,17650,17650,0
|
|
20230724,170100,111784438330,17650,17650,17650,17650,0
|
|
20230724,170000,111784438330,17650,17650,17650,17650,0
|
|
20230724,165900,111784438330,17650,17650,17650,17650,0
|
|
20230724,165800,111784438330,17650,17650,17650,17650,0
|
|
20230724,165700,111784438330,17650,17650,17650,17650,0
|
|
20230724,165600,111784438330,17650,17650,17650,17650,0
|
|
20230724,165500,111784438330,17650,17650,17650,17650,0
|
|
20230724,165400,111784438330,17650,17650,17650,17650,0
|
|
20230724,165300,111784438330,17650,17650,17650,17650,0
|
|
20230724,165200,111784438330,17650,17650,17650,17650,0
|
|
20230724,165100,111784438330,17650,17650,17650,17650,0
|
|
20230724,165000,111784438330,17650,17650,17650,17650,172925
|
|
20230724,164900,111784438330,17650,17650,17650,17650,0
|
|
20230724,164800,111784438330,17650,17650,17650,17650,0
|
|
20230724,164700,111784438330,17650,17650,17650,17650,0
|
|
20230724,164600,111784438330,17650,17650,17650,17650,0
|
|
20230724,164500,111784438330,17650,17650,17650,17650,0
|
|
20230724,164400,111784438330,17650,17650,17650,17650,0
|
|
20230724,164300,111784438330,17650,17650,17650,17650,0
|
|
20230724,164200,111784438330,17650,17650,17650,17650,0
|
|
20230724,164100,111784438330,17650,17650,17650,17650,0
|
|
20230724,164000,111784438330,17650,17650,17650,17650,0
|
|
20230724,163900,111784438330,17650,17650,17650,17650,0
|
|
20230724,163800,111784438330,17650,17650,17650,17650,0
|
|
20230724,163700,111784438330,17650,17650,17650,17650,0
|
|
20230724,163600,111784438330,17650,17650,17650,17650,0
|
|
20230724,163500,111784438330,17650,17650,17650,17650,0
|
|
20230724,163400,111784438330,17650,17650,17650,17650,0
|
|
20230724,163300,111784438330,17650,17650,17650,17650,0
|
|
20230724,163200,111784438330,17650,17650,17650,17650,0
|
|
20230724,163100,111784438330,17650,17650,17650,17650,0
|
|
20230724,163000,111784438330,17650,17650,17650,17650,0
|
|
20230724,162900,111784438330,17650,17650,17650,17650,0
|
|
20230724,162800,111784438330,17650,17650,17650,17650,0
|
|
20230724,162700,111784438330,17650,17650,17650,17650,0
|
|
20230724,162600,111784438330,17650,17650,17650,17650,0
|
|
20230724,162500,111784438330,17650,17650,17650,17650,0
|
|
20230724,162400,111784438330,17650,17650,17650,17650,0
|
|
20230724,162300,111784438330,17650,17650,17650,17650,0
|
|
20230724,162200,111784438330,17650,17650,17650,17650,0
|
|
20230724,162100,111784438330,17650,17650,17650,17650,0
|
|
20230724,162000,111784438330,17650,17650,17650,17650,172925
|
|
20230724,161900,111784438330,17650,17650,17650,17650,0
|
|
20230724,161800,111784438330,17650,17650,17650,17650,0
|
|
20230724,161700,111784438330,17650,17650,17650,17650,0
|
|
20230724,161600,111784438330,17650,17650,17650,17650,0
|
|
20230724,161500,111784438330,17650,17650,17650,17650,0
|
|
20230724,161400,111784438330,17650,17650,17650,17650,0
|
|
20230724,161300,111784438330,17650,17650,17650,17650,0
|
|
20230724,161200,111784438330,17650,17650,17650,17650,0
|
|
20230724,161100,111784438330,17650,17650,17650,17650,0
|
|
20230724,161000,111784438330,17650,17650,17650,17650,0
|
|
20230724,160900,111784438330,17650,17650,17650,17650,0
|
|
20230724,160800,111784438330,17650,17650,17650,17650,0
|
|
20230724,160700,111784438330,17650,17650,17650,17650,0
|
|
20230724,160600,111784438330,17650,17650,17650,17650,0
|
|
20230724,160500,111784438330,17650,17650,17650,17650,0
|
|
20230724,160400,111784438330,17650,17650,17650,17650,0
|
|
20230724,160300,111784438330,17650,17650,17650,17650,0
|
|
20230724,160200,111784438330,17650,17650,17650,17650,0
|
|
20230724,160100,111784438330,17650,17650,17650,17650,0
|
|
20230724,160000,111784438330,17650,17650,17650,17650,0
|
|
20230724,155900,111784438330,17650,17650,17650,17650,0
|
|
20230724,155800,111784438330,17650,17650,17650,17650,0
|
|
20230724,155700,111784438330,17650,17650,17650,17650,0
|
|
20230724,155600,111784438330,17650,17650,17650,17650,0
|
|
20230724,155500,111784438330,17650,17650,17650,17650,0
|
|
20230724,155400,111784438330,17650,17650,17650,17650,0
|
|
20230724,155300,111784438330,17650,17650,17650,17650,0
|
|
20230724,155200,111784438330,17650,17650,17650,17650,0
|
|
20230724,155100,111784438330,17650,17650,17650,17650,0
|
|
20230724,155000,111784438330,17650,17650,17650,17650,172925
|
|
20230724,154900,111784438330,17650,17650,17650,17650,0
|
|
20230724,154800,111784438330,17650,17650,17650,17650,0
|
|
20230724,154700,111784438330,17650,17650,17650,17650,0
|
|
20230724,154600,111784438330,17650,17650,17650,17650,0
|
|
20230724,154500,111784438330,17650,17650,17650,17650,0
|
|
20230724,154400,111784438330,17650,17650,17650,17650,0
|
|
20230724,154300,111784438330,17650,17650,17650,17650,0
|
|
20230724,154200,111784438330,17650,17650,17650,17650,0
|
|
20230724,154100,111784438330,17650,17650,17650,17650,0
|
|
20230724,154000,111784438330,17650,17650,17650,17650,0
|
|
20230724,153900,111784438330,17650,17650,17650,17650,0
|
|
20230724,153800,111784438330,17650,17650,17650,17650,0
|
|
20230724,153700,111784438330,17650,17650,17650,17650,0
|
|
20230724,153600,111784438330,17650,17650,17650,17650,0
|
|
20230724,153500,111784438330,17650,17650,17650,17650,0
|
|
20230724,153400,111784438330,17650,17650,17650,17650,0
|
|
20230724,153300,111784438330,17650,17650,17650,17650,0
|
|
20230724,153200,111784438330,17650,17650,17650,17650,0
|
|
20230724,153100,111784438330,17650,17650,17650,17650,0
|
|
20230724,153000,111784438330,17650,17650,17650,17650,172925
|
|
20230724,152900,108732312080,17680,17680,17680,17680,0
|
|
20230724,152800,108732312080,17680,17680,17680,17680,0
|
|
20230724,152700,108732312080,17680,17680,17680,17680,0
|
|
20230724,152600,108732312080,17680,17680,17680,17680,0
|
|
20230724,152500,108732312080,17680,17680,17680,17680,0
|
|
20230724,152400,108732312080,17680,17680,17680,17680,0
|
|
20230724,152300,108732312080,17680,17680,17680,17680,0
|
|
20230724,152200,108732312080,17680,17680,17680,17680,0
|
|
20230724,152100,108732312080,17680,17680,17680,17680,0
|
|
20230724,152000,108732312080,17680,17680,17680,17680,0
|
|
20230724,151900,108732312080,17680,17670,17710,17670,27238
|
|
20230724,151800,108250739680,17670,17660,17680,17660,15256
|
|
20230724,151700,107981255070,17670,17660,17670,17660,22007
|
|
20230724,151600,107592475850,17660,17680,17680,17660,17467
|
|
20230724,151500,107283779010,17680,17670,17680,17670,15238
|
|
20230724,151400,107014510580,17670,17670,17680,17670,6883
|
|
20230724,151300,106892863700,17670,17660,17680,17660,22257
|
|
20230724,151200,106499616890,17670,17670,17680,17660,12560
|
|
20230724,151100,106277700340,17670,17700,17710,17670,81489
|
|
20230724,151000,104835948630,17700,17720,17720,17700,12622
|
|
20230724,150900,104612402160,17720,17720,17730,17710,4872
|
|
20230724,150800,104526078700,17720,17720,17730,17710,21565
|
|
20230724,150700,104143958320,17710,17710,17720,17710,7204
|
|
20230724,150600,104016357350,17710,17720,17720,17710,12935
|
|
20230724,150500,103787269850,17720,17750,17750,17710,18754
|
|
20230724,150400,103454740890,17750,17740,17750,17740,4028
|
|
20230724,150300,103383269880,17750,17750,17750,17740,5058
|
|
20230724,150200,103293527710,17750,17750,17750,17740,10328
|
|
20230724,150100,103110264970,17750,17750,17750,17740,6167
|
|
20230724,150000,103000845950,17750,17740,17750,17740,4924
|
|
20230724,145900,102913470230,17750,17720,17750,17710,34671
|
|
20230724,145800,102298799010,17710,17720,17720,17710,4841
|
|
20230724,145700,102213033560,17720,17720,17720,17710,10663
|
|
20230724,145600,102024176430,17710,17730,17730,17710,8741
|
|
20230724,145500,101869298700,17730,17720,17730,17720,12996
|
|
20230724,145400,101638965660,17730,17710,17730,17710,29647
|
|
20230724,145300,101113608910,17710,17710,17720,17700,21789
|
|
20230724,145200,100727720760,17710,17740,17740,17710,26077
|
|
20230724,145100,100265480490,17740,17750,17760,17740,39169
|
|
20230724,145000,99570187900,17760,17770,17770,17750,12582
|
|
20230724,144900,99346759120,17760,17790,17790,17760,28616
|
|
20230724,144800,98838134570,17790,17790,17800,17790,8912
|
|
20230724,144700,98679579160,17800,17800,17810,17790,13974
|
|
20230724,144600,98430882660,17810,17810,17810,17800,2185
|
|
20230724,144500,98391980750,17810,17810,17810,17800,3529
|
|
20230724,144400,98329142860,17800,17810,17810,17800,3203
|
|
20230724,144300,98272121090,17800,17810,17820,17800,7520
|
|
20230724,144200,98138173210,17820,17820,17820,17810,1903
|
|
20230724,144100,98104270200,17820,17810,17820,17810,7068
|
|
20230724,144000,97978326140,17810,17810,17820,17810,8735
|
|
20230724,143900,97822696540,17820,17820,17830,17810,8359
|
|
20230724,143800,97673738010,17830,17830,17830,17820,1693
|
|
20230724,143700,97643555710,17830,17840,17840,17820,6418
|
|
20230724,143600,97529116010,17840,17840,17840,17830,1888
|
|
20230724,143500,97495442400,17840,17840,17840,17830,3920
|
|
20230724,143400,97425523570,17840,17850,17850,17830,3989
|
|
20230724,143300,97354346680,17840,17830,17850,17830,6429
|
|
20230724,143200,97239638050,17840,17840,17840,17810,1761
|
|
20230724,143100,97208235850,17840,17780,17840,17780,16395
|
|
20230724,143000,96916404720,17790,17790,17790,17780,1308
|
|
20230724,142900,96893140680,17790,17790,17790,17770,10865
|
|
20230724,142800,96699973950,17790,17810,17810,17780,13497
|
|
20230724,142700,96459768990,17810,17810,17810,17800,8670
|
|
20230724,142600,96305415810,17810,17810,17810,17800,2461
|
|
20230724,142500,96261592110,17800,17820,17820,17800,11301
|
|
20230724,142400,96060321520,17820,17820,17820,17810,5470
|
|
20230724,142300,95962851150,17810,17810,17820,17810,3218
|
|
20230724,142200,95905524620,17820,17820,17830,17810,7051
|
|
20230724,142100,95779874400,17830,17830,17830,17820,986
|
|
20230724,142000,95762294470,17830,17840,17840,17820,3763
|
|
20230724,141900,95695195080,17830,17850,17860,17830,5526
|
|
20230724,141800,95596575340,17850,17860,17860,17850,9894
|
|
20230724,141700,95419901250,17860,17860,17860,17850,3676
|
|
20230724,141600,95354267030,17860,17870,17880,17850,9368
|
|
20230724,141500,95186902170,17870,17870,17870,17860,6985
|
|
20230724,141400,95062087460,17870,17890,17890,17860,5788
|
|
20230724,141300,94958610390,17880,17830,17890,17830,10710
|
|
20230724,141200,94767388270,17840,17850,17850,17830,6749
|
|
20230724,141100,94646982060,17850,17850,17850,17840,2927
|
|
20230724,141000,94594741840,17850,17850,17850,17840,3871
|
|
20230724,140900,94525669940,17850,17850,17860,17830,3037
|
|
20230724,140800,94471471370,17850,17830,17850,17820,8509
|
|
20230724,140700,94319715950,17820,17840,17840,17820,3596
|
|
20230724,140600,94255605070,17840,17820,17850,17810,10777
|
|
20230724,140500,94063422280,17820,17820,17820,17800,3304
|
|
20230724,140400,94004576100,17810,17810,17820,17800,5318
|
|
20230724,140300,93909886490,17810,17780,17810,17770,10713
|
|
20230724,140200,93719342430,17770,17780,17780,17770,4558
|
|
20230724,140100,93638327310,17770,17780,17780,17770,1577
|
|
20230724,140000,93610301950,17770,17780,17780,17770,7567
|
|
20230724,135900,93475823650,17780,17780,17780,17770,4828
|
|
20230724,135800,93390006470,17780,17780,17780,17770,3515
|
|
20230724,135700,93327524460,17780,17780,17780,17770,1687
|
|
20230724,135600,93297544140,17780,17790,17800,17770,5708
|
|
20230724,135500,93196056230,17790,17770,17800,17770,10141
|
|
20230724,135400,93015666410,17770,17750,17780,17740,17806
|
|
20230724,135300,92699511600,17740,17760,17760,17740,4838
|
|
20230724,135200,92613639650,17760,17760,17760,17750,1067
|
|
20230724,135100,92594698140,17760,17750,17760,17740,10412
|
|
20230724,135000,92409862110,17760,17770,17770,17750,6703
|
|
20230724,134900,92290832360,17760,17770,17780,17760,4387
|
|
20230724,134800,92212901640,17770,17800,17800,17770,4121
|
|
20230724,134700,92139637610,17800,17790,17800,17780,4526
|
|
20230724,134600,92059110130,17800,17810,17810,17790,3643
|
|
20230724,134500,91994275970,17810,17800,17810,17800,4616
|
|
20230724,134400,91912092630,17810,17810,17810,17800,4083
|
|
20230724,134300,91839389220,17810,17790,17810,17770,11505
|
|
20230724,134200,91634780790,17790,17870,17870,17790,8930
|
|
20230724,134100,91475697750,17870,17910,17920,17860,6684
|
|
20230724,134000,91356171160,17910,17920,17930,17900,15629
|
|
20230724,133900,91076135450,17910,17900,17920,17900,22398
|
|
20230724,133800,90674879660,17900,17870,17900,17870,8261
|
|
20230724,133700,90527075610,17870,17830,17880,17830,15770
|
|
20230724,133600,90245476390,17820,17840,17850,17820,5054
|
|
20230724,133500,90155318400,17850,17810,17850,17800,19055
|
|
20230724,133400,89815664240,17810,17800,17810,17800,1627
|
|
20230724,133300,89786690640,17800,17780,17810,17780,16189
|
|
20230724,133200,89498590200,17790,17780,17790,17770,18499
|
|
20230724,133100,89169673190,17780,17780,17790,17780,5133
|
|
20230724,133000,89078403240,17790,17790,17800,17780,12666
|
|
20230724,132900,88853076330,17800,17800,17800,17790,2167
|
|
20230724,132800,88814518690,17800,17800,17800,17790,4659
|
|
20230724,132700,88731619440,17790,17800,17800,17790,6669
|
|
20230724,132600,88612959120,17800,17800,17800,17780,4471
|
|
20230724,132500,88533400330,17800,17710,17810,17710,63860
|
|
20230724,132400,87400177090,17720,17720,17720,17710,4601
|
|
20230724,132300,87318666910,17710,17720,17720,17710,4033
|
|
20230724,132200,87247223430,17710,17710,17720,17710,7379
|
|
20230724,132100,87116488900,17710,17730,17730,17710,6834
|
|
20230724,132000,86995382300,17730,17730,17740,17720,15547
|
|
20230724,131900,86719766550,17740,17730,17740,17730,9924
|
|
20230724,131800,86543802660,17740,17730,17740,17730,2344
|
|
20230724,131700,86502232180,17730,17730,17740,17730,1494
|
|
20230724,131600,86475734770,17740,17740,17740,17730,2010
|
|
20230724,131500,86440081820,17730,17730,17740,17730,3881
|
|
20230724,131400,86371256030,17740,17740,17740,17730,1584
|
|
20230724,131300,86343162940,17740,17730,17740,17730,1374
|
|
20230724,131200,86318795220,17740,17740,17740,17730,1787
|
|
20230724,131100,86287110350,17740,17730,17740,17730,1752
|
|
20230724,131000,86256042190,17740,17740,17750,17730,7419
|
|
20230724,130900,86124426200,17750,17750,17750,17740,16663
|
|
20230724,130800,85828712530,17760,17760,17760,17750,2328
|
|
20230724,130700,85787384350,17760,17770,17770,17750,8793
|
|
20230724,130600,85631209490,17770,17770,17770,17760,1841
|
|
20230724,130500,85598502410,17760,17760,17770,17750,18544
|
|
20230724,130400,85269162630,17750,17750,17760,17750,2243
|
|
20230724,130300,85229336020,17760,17760,17760,17750,2036
|
|
20230724,130200,85193192660,17760,17770,17770,17750,8105
|
|
20230724,130100,85049239660,17760,17760,17770,17760,5730
|
|
20230724,130000,84947457560,17760,17750,17760,17740,13722
|
|
20230724,125900,84703891550,17740,17740,17750,17730,10077
|
|
20230724,125800,84525127770,17730,17730,17740,17730,8701
|
|
20230724,125700,84370831530,17730,17720,17730,17710,5778
|
|
20230724,125600,84268437670,17720,17710,17720,17700,8250
|
|
20230724,125500,84122323950,17700,17700,17720,17700,8604
|
|
20230724,125400,83969942200,17710,17710,17710,17700,2261
|
|
20230724,125300,83929909520,17700,17700,17710,17690,3569
|
|
20230724,125200,83866734730,17690,17690,17710,17680,27804
|
|
20230724,125100,83374970640,17690,17690,17690,17680,8014
|
|
20230724,125000,83233218490,17690,17680,17690,17670,25040
|
|
20230724,124900,82790498970,17680,17670,17680,17670,9650
|
|
20230724,124800,82619896530,17680,17680,17680,17670,8702
|
|
20230724,124700,82466068780,17680,17680,17680,17670,9601
|
|
20230724,124600,82296382240,17680,17680,17680,17670,7457
|
|
20230724,124500,82164602720,17670,17680,17680,17670,5647
|
|
20230724,124400,82064792120,17680,17670,17680,17670,2906
|
|
20230724,124300,82013437550,17680,17670,17680,17670,2593
|
|
20230724,124200,81967614200,17680,17680,17680,17670,8761
|
|
20230724,124100,81812759650,17680,17680,17680,17670,3226
|
|
20230724,124000,81755743210,17670,17680,17690,17670,6044
|
|
20230724,123900,81648887410,17690,17680,17690,17680,3903
|
|
20230724,123800,81579878430,17680,17690,17690,17680,10698
|
|
20230724,123700,81390723150,17690,17700,17710,17680,3289
|
|
20230724,123600,81332534390,17700,17710,17710,17690,24389
|
|
20230724,123500,80900846150,17700,17700,17710,17700,2328
|
|
20230724,123400,80859634840,17700,17700,17710,17700,4444
|
|
20230724,123300,80780971070,17700,17700,17710,17700,4867
|
|
20230724,123200,80694814760,17710,17710,17720,17700,9506
|
|
20230724,123100,80526460440,17710,17720,17720,17710,8132
|
|
20230724,123000,80382409650,17720,17710,17720,17700,8197
|
|
20230724,122900,80237228670,17710,17700,17710,17690,14422
|
|
20230724,122800,79981933790,17700,17660,17700,17650,64844
|
|
20230724,122700,78836201230,17660,17650,17660,17650,10459
|
|
20230724,122600,78651539450,17650,17660,17660,17650,12387
|
|
20230724,122500,78432823500,17660,17660,17660,17650,6505
|
|
20230724,122400,78317990200,17660,17660,17660,17650,9226
|
|
20230724,122300,78155089660,17660,17650,17660,17650,12211
|
|
20230724,122200,77939520130,17660,17650,17660,17650,14901
|
|
20230724,122100,77676417390,17660,17670,17670,17650,21484
|
|
20230724,122000,77297002720,17660,17670,17680,17660,14556
|
|
20230724,121900,77039772780,17670,17670,17680,17670,21436
|
|
20230724,121800,76660983410,17670,17700,17710,17670,81169
|
|
20230724,121700,75224822120,17700,17700,17710,17700,25347
|
|
20230724,121600,74776149930,17710,17710,17720,17700,60606
|
|
20230724,121500,73702945490,17710,17730,17730,17710,39116
|
|
20230724,121400,73009903890,17720,17720,17730,17720,14199
|
|
20230724,121300,72758277270,17730,17720,17730,17720,6868
|
|
20230724,121200,72636573500,17720,17730,17730,17720,16635
|
|
20230724,121100,72341708720,17730,17720,17730,17720,12273
|
|
20230724,121000,72124176960,17720,17730,17730,17720,2933
|
|
20230724,120900,72072194270,17720,17730,17740,17720,12788
|
|
20230724,120800,71845465450,17740,17740,17740,17730,15524
|
|
20230724,120700,71570215130,17740,17730,17740,17730,4689
|
|
20230724,120600,71487060000,17730,17730,17740,17730,3775
|
|
20230724,120500,71420113580,17740,17740,17740,17730,4408
|
|
20230724,120400,71341922100,17740,17750,17750,17730,14101
|
|
20230724,120300,71091768490,17750,17750,17750,17740,5213
|
|
20230724,120200,70999255210,17750,17750,17750,17740,12289
|
|
20230724,120100,70781159980,17740,17750,17760,17740,4994
|
|
20230724,120000,70692522340,17750,17760,17760,17740,41500
|
|
20230724,115900,69955875550,17750,17760,17760,17750,7597
|
|
20230724,115800,69820981810,17750,17750,17760,17750,7164
|
|
20230724,115700,69693791560,17750,17760,17760,17750,9043
|
|
20230724,115600,69533267740,17750,17760,17760,17750,9704
|
|
20230724,115500,69361014530,17760,17750,17760,17750,4999
|
|
20230724,115400,69272267900,17760,17760,17760,17750,3697
|
|
20230724,115300,69206629290,17760,17770,17770,17750,13612
|
|
20230724,115200,68964881270,17770,17770,17780,17760,8895
|
|
20230724,115100,68806849330,17770,17780,17780,17770,20272
|
|
20230724,115000,68446595620,17780,17780,17780,17770,3719
|
|
20230724,114900,68380483200,17770,17780,17780,17770,9680
|
|
20230724,114800,68208445840,17780,17790,17790,17770,9684
|
|
20230724,114700,68036243380,17790,17790,17790,17770,2139
|
|
20230724,114600,67998203410,17780,17770,17780,17770,14777
|
|
20230724,114500,67735484960,17780,17780,17790,17770,7613
|
|
20230724,114400,67600138400,17780,17780,17790,17770,20529
|
|
20230724,114300,67235112810,17790,17780,17790,17780,2223
|
|
20230724,114200,67195574620,17790,17790,17790,17780,4704
|
|
20230724,114100,67111906960,17780,17780,17790,17780,2623
|
|
20230724,114000,67065258780,17780,17790,17800,17780,6605
|
|
20230724,113900,66947765920,17800,17800,17800,17790,9810
|
|
20230724,113800,66773227300,17790,17790,17800,17780,2832
|
|
20230724,113700,66722832570,17790,17790,17800,17780,13503
|
|
20230724,113600,66482629470,17780,17790,17790,17780,11894
|
|
20230724,113500,66271110910,17790,17810,17810,17780,28077
|
|
20230724,113400,65771421140,17810,17800,17810,17800,6681
|
|
20230724,113300,65652487400,17810,17810,17820,17800,1324
|
|
20230724,113200,65628910610,17810,17810,17820,17800,7918
|
|
20230724,113100,65487884800,17820,17820,17830,17810,4040
|
|
20230724,113000,65415892790,17820,17840,17850,17820,9675
|
|
20230724,112900,65243341140,17840,17840,17850,17830,5193
|
|
20230724,112800,65150684990,17840,17870,17870,17840,7756
|
|
20230724,112700,65012212210,17860,17860,17900,17850,6054
|
|
20230724,112600,64904011590,17860,17840,17860,17840,8469
|
|
20230724,112500,64752821200,17840,17820,17850,17810,6119
|
|
20230724,112400,64643718910,17810,17820,17820,17810,6576
|
|
20230724,112300,64526592630,17820,17820,17830,17810,8058
|
|
20230724,112200,64383027070,17830,17820,17830,17810,7651
|
|
20230724,112100,64246700220,17810,17850,17860,17810,10550
|
|
20230724,112000,64058609790,17850,17870,17880,17850,6709
|
|
20230724,111900,63938745080,17880,17900,17910,17880,11052
|
|
20230724,111800,63740948220,17900,17860,17920,17850,17075
|
|
20230724,111700,63435549760,17860,17850,17870,17840,15326
|
|
20230724,111600,63161896810,17850,17830,17860,17820,22358
|
|
20230724,111500,62762953840,17820,17820,17840,17810,11649
|
|
20230724,111400,62555304450,17820,17800,17820,17800,11990
|
|
20230724,111300,62341765500,17800,17790,17810,17790,12372
|
|
20230724,111200,62121534640,17800,17780,17800,17780,1680
|
|
20230724,111100,62091642840,17790,17790,17790,17780,6587
|
|
20230724,111000,61974470560,17790,17790,17790,17780,5566
|
|
20230724,110900,61875463780,17790,17810,17810,17790,15100
|
|
20230724,110800,61606733950,17810,17820,17830,17800,8273
|
|
20230724,110700,61459399550,17830,17830,17830,17800,8083
|
|
20230724,110600,61315371980,17840,17850,17850,17820,9837
|
|
20230724,110500,61139919860,17840,17830,17840,17820,7559
|
|
20230724,110400,61005100450,17830,17820,17830,17820,8140
|
|
20230724,110300,60859978610,17820,17810,17830,17810,10342
|
|
20230724,110200,60675687650,17820,17820,17830,17810,7553
|
|
20230724,110100,60541094330,17820,17780,17830,17770,15291
|
|
20230724,110000,60268859560,17780,17780,17780,17770,5184
|
|
20230724,105900,60176696700,17780,17770,17780,17760,22125
|
|
20230724,105800,59783550720,17770,17760,17770,17760,6774
|
|
20230724,105700,59663187360,17770,17760,17770,17760,7371
|
|
20230724,105600,59532215650,17770,17760,17770,17750,10140
|
|
20230724,105500,59352155230,17770,17770,17780,17750,8531
|
|
20230724,105400,59200633200,17770,17760,17780,17750,12712
|
|
20230724,105300,58974842580,17750,17750,17760,17740,10017
|
|
20230724,105200,58797062260,17760,17820,17820,17750,55965
|
|
20230724,105100,57802060330,17820,17810,17820,17810,5466
|
|
20230724,105000,57704659570,17810,17800,17820,17800,9586
|
|
20230724,104900,57533922500,17810,17810,17820,17800,5184
|
|
20230724,104800,57441594010,17810,17820,17840,17800,13040
|
|
20230724,104700,57209336070,17820,17820,17820,17810,5018
|
|
20230724,104600,57119922540,17820,17820,17820,17800,3103
|
|
20230724,104500,57064657680,17810,17840,17840,17800,6296
|
|
20230724,104400,56952446400,17840,17800,17840,17790,5887
|
|
20230724,104300,56847575510,17800,17780,17800,17780,9570
|
|
20230724,104200,56677324550,17780,17780,17790,17760,15935
|
|
20230724,104100,56394079870,17790,17790,17800,17780,5206
|
|
20230724,104000,56301460710,17790,17790,17790,17780,3628
|
|
20230724,103900,56236926870,17780,17780,17800,17770,9163
|
|
20230724,103800,56073984690,17780,17770,17780,17760,6683
|
|
20230724,103700,55955227270,17770,17810,17820,17760,13348
|
|
20230724,103600,55717920360,17820,17770,17830,17770,25766
|
|
20230724,103500,55259587940,17770,17770,17780,17770,6653
|
|
20230724,103400,55141357330,17780,17800,17810,17780,20453
|
|
20230724,103300,54777375090,17810,17830,17840,17800,15444
|
|
20230724,103200,54502275120,17840,17860,17870,17830,9417
|
|
20230724,103100,54334197810,17870,17850,17880,17840,8955
|
|
20230724,103000,54174213410,17850,17820,17850,17820,5231
|
|
20230724,102900,54080908750,17830,17800,17830,17790,8320
|
|
20230724,102800,53932770250,17800,17800,17800,17790,4123
|
|
20230724,102700,53859393430,17800,17790,17800,17780,9546
|
|
20230724,102600,53689591830,17780,17750,17790,17740,12776
|
|
20230724,102500,53462673720,17750,17730,17750,17730,15936
|
|
20230724,102400,53179945270,17730,17720,17740,17720,18356
|
|
20230724,102300,52854470770,17730,17730,17740,17720,32262
|
|
20230724,102200,52282473840,17730,17720,17740,17720,29870
|
|
20230724,102100,51752904810,17730,17810,17810,17720,95914
|
|
20230724,102000,50048805570,17810,17830,17830,17800,31178
|
|
20230724,101900,49493486910,17820,17830,17830,17820,6990
|
|
20230724,101800,49368878780,17820,17860,17880,17820,28330
|
|
20230724,101700,48863546180,17860,17900,17910,17850,21041
|
|
20230724,101600,48487467300,17890,17880,17900,17880,8646
|
|
20230724,101500,48332753160,17890,17940,17950,17890,17869
|
|
20230724,101400,48012398430,17940,17940,17940,17930,8978
|
|
20230724,101300,47851378600,17940,17910,17940,17900,6495
|
|
20230724,101200,47734941030,17910,17840,17930,17830,37811
|
|
20230724,101100,47059426850,17840,17860,17860,17840,12699
|
|
20230724,101000,46832725490,17850,17880,17890,17850,34869
|
|
20230724,100900,46209830860,17890,17910,17920,17880,14190
|
|
20230724,100800,45955917450,17920,17920,17930,17880,50719
|
|
20230724,100700,45047595700,17930,17930,17930,17920,6167
|
|
20230724,100600,44937055840,17920,17920,17950,17920,23903
|
|
20230724,100500,44508462740,17920,17910,17930,17910,23289
|
|
20230724,100400,44091222580,17920,17950,17960,17920,27549
|
|
20230724,100300,43597134910,17960,18000,18020,17950,28237
|
|
20230724,100200,43089069100,18000,18030,18030,17950,117212
|
|
20230724,100100,40978843530,18030,18020,18030,18020,9606
|
|
20230724,100000,40805682570,18020,18020,18030,18020,3999
|
|
20230724,095900,40733610320,18020,18030,18030,18020,7254
|
|
20230724,095800,40602878740,18020,18020,18030,18010,7812
|
|
20230724,095700,40462121160,18020,18020,18030,18010,13113
|
|
20230724,095600,40225820910,18030,18030,18040,18020,9194
|
|
20230724,095500,40060044890,18030,18020,18050,18010,31172
|
|
20230724,095400,39498131480,18010,18030,18030,18010,21686
|
|
20230724,095300,39107335370,18030,18060,18070,18020,21608
|
|
20230724,095200,38717406760,18070,18100,18100,18060,15539
|
|
20230724,095100,38436367030,18090,18110,18110,18090,13352
|
|
20230724,095000,38194723520,18100,18140,18140,18100,40158
|
|
20230724,094900,37467162310,18130,18150,18150,18130,7055
|
|
20230724,094800,37339210310,18150,18170,18170,18140,18461
|
|
20230724,094700,37004031030,18170,18180,18180,18160,13799
|
|
20230724,094600,36753241460,18180,18160,18190,18160,18502
|
|
20230724,094500,36416991650,18160,18150,18160,18140,17462
|
|
20230724,094400,36099950140,18150,18140,18150,18130,9493
|
|
20230724,094300,35927736990,18140,18120,18140,18120,7782
|
|
20230724,094200,35786631890,18120,18110,18120,18100,12377
|
|
20230724,094100,35562490690,18110,18090,18110,18090,11470
|
|
20230724,094000,35354883120,18100,18060,18100,18040,21509
|
|
20230724,093900,34966390090,18050,18100,18100,18050,30834
|
|
20230724,093800,34409223860,18100,18100,18110,18090,11720
|
|
20230724,093700,34197088670,18100,18100,18110,18090,22796
|
|
20230724,093600,33784570640,18100,18090,18100,18080,9127
|
|
20230724,093500,33619420830,18090,18100,18120,18070,6622
|
|
20230724,093400,33499583370,18070,18060,18100,18060,9024
|
|
20230724,093300,33336519190,18070,18120,18120,18050,13576
|
|
20230724,093200,33090960050,18120,18060,18160,18060,49124
|
|
20230724,093100,32200903710,18090,18030,18090,18010,36010
|
|
20230724,093000,31551537870,18030,18020,18030,18010,18181
|
|
20230724,092900,31223900060,18020,18070,18080,18010,40451
|
|
20230724,092800,30493977220,18070,18060,18070,18050,8818
|
|
20230724,092700,30334689910,18050,18060,18060,18040,20502
|
|
20230724,092600,29964512890,18070,18020,18080,18010,49083
|
|
20230724,092500,29078847350,18020,18010,18020,18000,19289
|
|
20230724,092400,28731395910,18000,18030,18030,18000,36414
|
|
20230724,092300,28075379680,18030,17970,18030,17970,23519
|
|
20230724,092200,27652015440,17980,17910,17980,17910,31811
|
|
20230724,092100,27081441010,17910,17910,17940,17880,34761
|
|
20230724,092000,26459177950,17910,17910,17960,17900,45485
|
|
20230724,091900,25643036300,17910,17860,17910,17850,32572
|
|
20230724,091800,25060612210,17860,17830,17860,17830,17034
|
|
20230724,091700,24756648880,17830,17810,17840,17810,16234
|
|
20230724,091600,24467258990,17810,17770,17810,17760,20709
|
|
20230724,091500,24098856860,17770,17750,17770,17740,30511
|
|
20230724,091400,23557189760,17750,17760,17760,17740,29665
|
|
20230724,091300,23030581380,17760,17870,17870,17750,69639
|
|
20230724,091200,21789944030,17870,17890,17890,17850,35046
|
|
20230724,091100,21163917250,17880,17840,17900,17830,35141
|
|
20230724,091000,20535968910,17840,17830,17860,17760,42449
|
|
20230724,090900,19779567010,17820,17720,17830,17710,47463
|
|
20230724,090800,18936823300,17720,17730,17750,17700,44393
|
|
20230724,090700,18150084550,17730,17630,17800,17620,80844
|
|
20230724,090600,16717982230,17630,17740,17750,17600,143964
|
|
20230724,090500,14176413180,17740,17860,17880,17720,97105
|
|
20230724,090400,12448584700,17860,18110,18110,17680,210910
|
|
20230724,090300,8665774950,18110,18080,18140,18070,72034
|
|
20230724,090200,7361527570,18080,18210,18270,18050,118074
|
|
20230724,090100,5220584680,18210,18390,18420,18120,104097
|
|
20230724,090000,3317901630,18390,18590,18590,18300,177191
|