600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,185700,26739623970,8500,8500,8500,8500,38618
|
|
20230712,185600,26739623970,8500,8500,8500,8500,0
|
|
20230712,185500,26739623970,8500,8500,8500,8500,0
|
|
20230712,185400,26739623970,8500,8500,8500,8500,0
|
|
20230712,185300,26739623970,8500,8500,8500,8500,0
|
|
20230712,185200,26739623970,8500,8500,8500,8500,0
|
|
20230712,185100,26739623970,8500,8500,8500,8500,0
|
|
20230712,185000,26739623970,8500,8500,8500,8500,0
|
|
20230712,184900,26739623970,8500,8500,8500,8500,0
|
|
20230712,184800,26739623970,8500,8500,8500,8500,0
|
|
20230712,184700,26739623970,8500,8500,8500,8500,0
|
|
20230712,184600,26739623970,8500,8500,8500,8500,0
|
|
20230712,184500,26739623970,8500,8500,8500,8500,0
|
|
20230712,184400,26739623970,8500,8500,8500,8500,0
|
|
20230712,184300,26739623970,8500,8500,8500,8500,0
|
|
20230712,184200,26739623970,8500,8500,8500,8500,0
|
|
20230712,184100,26739623970,8500,8500,8500,8500,0
|
|
20230712,184000,26739623970,8500,8500,8500,8500,0
|
|
20230712,183900,26739623970,8500,8500,8500,8500,0
|
|
20230712,183800,26739623970,8500,8500,8500,8500,0
|
|
20230712,183700,26739623970,8500,8500,8500,8500,0
|
|
20230712,183600,26739623970,8500,8500,8500,8500,0
|
|
20230712,183500,26739623970,8500,8500,8500,8500,0
|
|
20230712,183400,26739623970,8500,8500,8500,8500,0
|
|
20230712,183300,26739623970,8500,8500,8500,8500,0
|
|
20230712,183200,26739623970,8500,8500,8500,8500,0
|
|
20230712,183100,26739623970,8500,8500,8500,8500,0
|
|
20230712,183000,26739623970,8500,8500,8500,8500,0
|
|
20230712,182900,26739623970,8500,8500,8500,8500,0
|
|
20230712,182800,26739623970,8500,8500,8500,8500,0
|
|
20230712,182700,26739623970,8500,8500,8500,8500,38618
|
|
20230712,182600,26739623970,8500,8500,8500,8500,0
|
|
20230712,182500,26739623970,8500,8500,8500,8500,0
|
|
20230712,182400,26739623970,8500,8500,8500,8500,0
|
|
20230712,182300,26739623970,8500,8500,8500,8500,0
|
|
20230712,182200,26739623970,8500,8500,8500,8500,0
|
|
20230712,182100,26739623970,8500,8500,8500,8500,0
|
|
20230712,182000,26739623970,8500,8500,8500,8500,0
|
|
20230712,181900,26739623970,8500,8500,8500,8500,0
|
|
20230712,181800,26739623970,8500,8500,8500,8500,0
|
|
20230712,181700,26739623970,8500,8500,8500,8500,0
|
|
20230712,181600,26739623970,8500,8500,8500,8500,0
|
|
20230712,181500,26739623970,8500,8500,8500,8500,0
|
|
20230712,181400,26739623970,8500,8500,8500,8500,0
|
|
20230712,181300,26739623970,8500,8500,8500,8500,0
|
|
20230712,181200,26739623970,8500,8500,8500,8500,0
|
|
20230712,181100,26739623970,8500,8500,8500,8500,0
|
|
20230712,181000,26739623970,8500,8500,8500,8500,0
|
|
20230712,180900,26739623970,8500,8500,8500,8500,0
|
|
20230712,180800,26739623970,8500,8500,8500,8500,0
|
|
20230712,180700,26739623970,8500,8500,8500,8500,0
|
|
20230712,180600,26739623970,8500,8500,8500,8500,0
|
|
20230712,180500,26739623970,8500,8500,8500,8500,0
|
|
20230712,180400,26739623970,8500,8500,8500,8500,0
|
|
20230712,180300,26739623970,8500,8500,8500,8500,0
|
|
20230712,180200,26739623970,8500,8500,8500,8500,0
|
|
20230712,180100,26739623970,8500,8500,8500,8500,0
|
|
20230712,180000,26739623970,8500,8500,8500,8500,0
|
|
20230712,175900,26739623970,8500,8500,8500,8500,0
|
|
20230712,175800,26739623970,8500,8500,8500,8500,0
|
|
20230712,175700,26739623970,8500,8500,8500,8500,38618
|
|
20230712,175600,26739623970,8500,8500,8500,8500,0
|
|
20230712,175500,26739623970,8500,8500,8500,8500,0
|
|
20230712,175400,26739623970,8500,8500,8500,8500,0
|
|
20230712,175300,26739623970,8500,8500,8500,8500,0
|
|
20230712,175200,26739623970,8500,8500,8500,8500,0
|
|
20230712,175100,26739623970,8500,8500,8500,8500,0
|
|
20230712,175000,26739623970,8500,8500,8500,8500,0
|
|
20230712,174900,26739623970,8500,8500,8500,8500,0
|
|
20230712,174800,26739623970,8500,8500,8500,8500,0
|
|
20230712,174700,26739623970,8500,8500,8500,8500,0
|
|
20230712,174600,26739623970,8500,8500,8500,8500,0
|
|
20230712,174500,26739623970,8500,8500,8500,8500,0
|
|
20230712,174400,26739623970,8500,8500,8500,8500,0
|
|
20230712,174300,26739623970,8500,8500,8500,8500,0
|
|
20230712,174200,26739623970,8500,8500,8500,8500,0
|
|
20230712,174100,26739623970,8500,8500,8500,8500,0
|
|
20230712,174000,26739623970,8500,8500,8500,8500,0
|
|
20230712,173900,26739623970,8500,8500,8500,8500,0
|
|
20230712,173800,26739623970,8500,8500,8500,8500,0
|
|
20230712,173700,26739623970,8500,8500,8500,8500,0
|
|
20230712,173600,26739623970,8500,8500,8500,8500,0
|
|
20230712,173500,26739623970,8500,8500,8500,8500,0
|
|
20230712,173400,26739623970,8500,8500,8500,8500,0
|
|
20230712,173300,26739623970,8500,8500,8500,8500,0
|
|
20230712,173200,26739623970,8500,8500,8500,8500,0
|
|
20230712,173100,26739623970,8500,8500,8500,8500,0
|
|
20230712,173000,26739623970,8500,8500,8500,8500,0
|
|
20230712,172900,26739623970,8500,8500,8500,8500,0
|
|
20230712,172800,26739623970,8500,8500,8500,8500,0
|
|
20230712,172700,26739623970,8500,8500,8500,8500,38618
|
|
20230712,172600,26739623970,8500,8500,8500,8500,0
|
|
20230712,172500,26739623970,8500,8500,8500,8500,0
|
|
20230712,172400,26739623970,8500,8500,8500,8500,0
|
|
20230712,172300,26739623970,8500,8500,8500,8500,0
|
|
20230712,172200,26739623970,8500,8500,8500,8500,0
|
|
20230712,172100,26739623970,8500,8500,8500,8500,0
|
|
20230712,172000,26739623970,8500,8500,8500,8500,0
|
|
20230712,171900,26739623970,8500,8500,8500,8500,0
|
|
20230712,171800,26739623970,8500,8500,8500,8500,0
|
|
20230712,171700,26739623970,8500,8500,8500,8500,0
|
|
20230712,171600,26739623970,8500,8500,8500,8500,0
|
|
20230712,171500,26739623970,8500,8500,8500,8500,0
|
|
20230712,171400,26739623970,8500,8500,8500,8500,0
|
|
20230712,171300,26739623970,8500,8500,8500,8500,0
|
|
20230712,171200,26739623970,8500,8500,8500,8500,0
|
|
20230712,171100,26739623970,8500,8500,8500,8500,0
|
|
20230712,171000,26739623970,8500,8500,8500,8500,0
|
|
20230712,170900,26739623970,8500,8500,8500,8500,0
|
|
20230712,170800,26739623970,8500,8500,8500,8500,0
|
|
20230712,170700,26739623970,8500,8500,8500,8500,0
|
|
20230712,170600,26739623970,8500,8500,8500,8500,0
|
|
20230712,170500,26739623970,8500,8500,8500,8500,0
|
|
20230712,170400,26739623970,8500,8500,8500,8500,0
|
|
20230712,170300,26739623970,8500,8500,8500,8500,0
|
|
20230712,170200,26739623970,8500,8500,8500,8500,0
|
|
20230712,170100,26739623970,8500,8500,8500,8500,0
|
|
20230712,170000,26739623970,8500,8500,8500,8500,0
|
|
20230712,165900,26739623970,8500,8500,8500,8500,0
|
|
20230712,165800,26739623970,8500,8500,8500,8500,0
|
|
20230712,165700,26739623970,8500,8500,8500,8500,38618
|
|
20230712,165600,26739623970,8500,8500,8500,8500,0
|
|
20230712,165500,26739623970,8500,8500,8500,8500,0
|
|
20230712,165400,26739623970,8500,8500,8500,8500,0
|
|
20230712,165300,26739623970,8500,8500,8500,8500,0
|
|
20230712,165200,26739623970,8500,8500,8500,8500,0
|
|
20230712,165100,26739623970,8500,8500,8500,8500,0
|
|
20230712,165000,26739623970,8500,8500,8500,8500,0
|
|
20230712,164900,26739623970,8500,8500,8500,8500,0
|
|
20230712,164800,26739623970,8500,8500,8500,8500,0
|
|
20230712,164700,26739623970,8500,8500,8500,8500,0
|
|
20230712,164600,26739623970,8500,8500,8500,8500,0
|
|
20230712,164500,26739623970,8500,8500,8500,8500,0
|
|
20230712,164400,26739623970,8500,8500,8500,8500,0
|
|
20230712,164300,26739623970,8500,8500,8500,8500,0
|
|
20230712,164200,26739623970,8500,8500,8500,8500,0
|
|
20230712,164100,26739623970,8500,8500,8500,8500,0
|
|
20230712,164000,26739623970,8500,8500,8500,8500,0
|
|
20230712,163900,26739623970,8500,8500,8500,8500,0
|
|
20230712,163800,26739623970,8500,8500,8500,8500,0
|
|
20230712,163700,26739623970,8500,8500,8500,8500,0
|
|
20230712,163600,26739623970,8500,8500,8500,8500,0
|
|
20230712,163500,26739623970,8500,8500,8500,8500,0
|
|
20230712,163400,26739623970,8500,8500,8500,8500,0
|
|
20230712,163300,26739623970,8500,8500,8500,8500,0
|
|
20230712,163200,26739623970,8500,8500,8500,8500,0
|
|
20230712,163100,26739623970,8500,8500,8500,8500,0
|
|
20230712,163000,26739623970,8500,8500,8500,8500,0
|
|
20230712,162900,26739623970,8500,8500,8500,8500,0
|
|
20230712,162800,26739623970,8500,8500,8500,8500,0
|
|
20230712,162700,26739623970,8500,8500,8500,8500,38618
|
|
20230712,162600,26739623970,8500,8500,8500,8500,0
|
|
20230712,162500,26739623970,8500,8500,8500,8500,0
|
|
20230712,162400,26739623970,8500,8500,8500,8500,0
|
|
20230712,162300,26739623970,8500,8500,8500,8500,0
|
|
20230712,162200,26739623970,8500,8500,8500,8500,0
|
|
20230712,162100,26739623970,8500,8500,8500,8500,0
|
|
20230712,162000,26739623970,8500,8500,8500,8500,0
|
|
20230712,161900,26739623970,8500,8500,8500,8500,0
|
|
20230712,161800,26739623970,8500,8500,8500,8500,0
|
|
20230712,161700,26739623970,8500,8500,8500,8500,0
|
|
20230712,161600,26739623970,8500,8500,8500,8500,0
|
|
20230712,161500,26739623970,8500,8500,8500,8500,0
|
|
20230712,161400,26739623970,8500,8500,8500,8500,0
|
|
20230712,161300,26739623970,8500,8500,8500,8500,0
|
|
20230712,161200,26739623970,8500,8500,8500,8500,0
|
|
20230712,161100,26739623970,8500,8500,8500,8500,0
|
|
20230712,161000,26739623970,8500,8500,8500,8500,0
|
|
20230712,160900,26739623970,8500,8500,8500,8500,0
|
|
20230712,160800,26739623970,8500,8500,8500,8500,0
|
|
20230712,160700,26739623970,8500,8500,8500,8500,0
|
|
20230712,160600,26739623970,8500,8500,8500,8500,0
|
|
20230712,160500,26739623970,8500,8500,8500,8500,0
|
|
20230712,160400,26739623970,8500,8500,8500,8500,0
|
|
20230712,160300,26739623970,8500,8500,8500,8500,0
|
|
20230712,160200,26739623970,8500,8500,8500,8500,0
|
|
20230712,160100,26739623970,8500,8500,8500,8500,0
|
|
20230712,160000,26739623970,8500,8500,8500,8500,0
|
|
20230712,155900,26739623970,8500,8500,8500,8500,0
|
|
20230712,155800,26739623970,8500,8500,8500,8500,0
|
|
20230712,155700,26739623970,8500,8500,8500,8500,38618
|
|
20230712,155600,26739623970,8500,8500,8500,8500,0
|
|
20230712,155500,26739623970,8500,8500,8500,8500,0
|
|
20230712,155400,26739623970,8500,8500,8500,8500,0
|
|
20230712,155300,26739623970,8500,8500,8500,8500,0
|
|
20230712,155200,26739623970,8500,8500,8500,8500,0
|
|
20230712,155100,26739623970,8500,8500,8500,8500,0
|
|
20230712,155000,26739623970,8500,8500,8500,8500,0
|
|
20230712,154900,26739623970,8500,8500,8500,8500,0
|
|
20230712,154800,26739623970,8500,8500,8500,8500,0
|
|
20230712,154700,26739623970,8500,8500,8500,8500,0
|
|
20230712,154600,26739623970,8500,8500,8500,8500,0
|
|
20230712,154500,26739623970,8500,8500,8500,8500,0
|
|
20230712,154400,26739623970,8500,8500,8500,8500,0
|
|
20230712,154300,26739623970,8500,8500,8500,8500,0
|
|
20230712,154200,26739623970,8500,8500,8500,8500,0
|
|
20230712,154100,26739623970,8500,8500,8500,8500,0
|
|
20230712,154000,26739623970,8500,8500,8500,8500,0
|
|
20230712,153900,26739623970,8500,8500,8500,8500,0
|
|
20230712,153800,26739623970,8500,8500,8500,8500,0
|
|
20230712,153700,26739623970,8500,8500,8500,8500,0
|
|
20230712,153600,26739623970,8500,8500,8500,8500,0
|
|
20230712,153500,26739623970,8500,8500,8500,8500,0
|
|
20230712,153400,26739623970,8500,8500,8500,8500,0
|
|
20230712,153300,26739623970,8500,8500,8500,8500,0
|
|
20230712,153200,26739623970,8500,8500,8500,8500,0
|
|
20230712,153100,26739623970,8500,8500,8500,8500,0
|
|
20230712,153000,26739623970,8500,8500,8500,8500,38618
|
|
20230712,152900,26411370970,8480,8480,8480,8480,0
|
|
20230712,152800,26411370970,8480,8480,8480,8480,0
|
|
20230712,152700,26411370970,8480,8480,8480,8480,0
|
|
20230712,152600,26411370970,8480,8480,8480,8480,0
|
|
20230712,152500,26411370970,8480,8480,8480,8480,0
|
|
20230712,152400,26411370970,8480,8480,8480,8480,0
|
|
20230712,152300,26411370970,8480,8480,8480,8480,0
|
|
20230712,152200,26411370970,8480,8480,8480,8480,0
|
|
20230712,152100,26411370970,8480,8480,8480,8480,0
|
|
20230712,152000,26411370970,8480,8480,8480,8480,0
|
|
20230712,151900,26411370970,8480,8490,8510,8480,4572
|
|
20230712,151800,26372510660,8510,8510,8510,8490,6110
|
|
20230712,151700,26320623460,8510,8530,8530,8510,2318
|
|
20230712,151600,26300876000,8530,8540,8540,8530,2013
|
|
20230712,151500,26283700280,8540,8530,8540,8530,2790
|
|
20230712,151400,26259884240,8530,8540,8540,8490,5090
|
|
20230712,151300,26216547840,8530,8540,8540,8510,1962
|
|
20230712,151200,26199810910,8540,8500,8540,8500,16003
|
|
20230712,151100,26063550950,8510,8540,8540,8500,5100
|
|
20230712,151000,26020153560,8530,8530,8540,8520,1432
|
|
20230712,150900,26007943020,8540,8530,8550,8530,4013
|
|
20230712,150800,25973697770,8530,8520,8530,8510,4288
|
|
20230712,150700,25937167330,8530,8520,8530,8520,2908
|
|
20230712,150600,25912378250,8510,8500,8520,8490,6662
|
|
20230712,150500,25855759360,8510,8510,8520,8500,3399
|
|
20230712,150400,25826834160,8520,8530,8540,8510,3901
|
|
20230712,150300,25793575010,8550,8540,8550,8530,3613
|
|
20230712,150200,25762723210,8550,8540,8560,8540,2169
|
|
20230712,150100,25744199830,8550,8570,8580,8550,2893
|
|
20230712,150000,25719437530,8580,8550,8580,8550,1195
|
|
20230712,145900,25709213360,8540,8550,8550,8540,1643
|
|
20230712,145800,25695182020,8550,8540,8550,8540,267
|
|
20230712,145700,25692901670,8540,8560,8570,8540,1340
|
|
20230712,145600,25681437660,8560,8560,8560,8540,3657
|
|
20230712,145500,25650195270,8560,8580,8580,8540,1281
|
|
20230712,145400,25639244250,8560,8580,8590,8560,1409
|
|
20230712,145300,25627166920,8590,8530,8590,8530,10433
|
|
20230712,145200,25537915130,8530,8530,8540,8520,1209
|
|
20230712,145100,25527602910,8530,8540,8540,8520,573
|
|
20230712,145000,25522712330,8530,8530,8540,8520,789
|
|
20230712,144900,25515979940,8520,8530,8530,8520,280
|
|
20230712,144800,25513594000,8530,8530,8530,8530,522
|
|
20230712,144700,25509141340,8520,8530,8530,8520,1585
|
|
20230712,144600,25495634440,8540,8520,8540,8520,1617
|
|
20230712,144500,25481844620,8520,8530,8540,8500,5527
|
|
20230712,144400,25434825100,8530,8530,8540,8520,2110
|
|
20230712,144300,25416845110,8530,8530,8540,8520,797
|
|
20230712,144200,25410046970,8530,8520,8530,8510,4167
|
|
20230712,144100,25374515610,8520,8520,8530,8520,1708
|
|
20230712,144000,25359962300,8530,8530,8530,8490,14130
|
|
20230712,143900,25239753880,8510,8540,8540,8510,2996
|
|
20230712,143800,25214199160,8540,8570,8570,8540,3326
|
|
20230712,143700,25185768210,8570,8570,8570,8560,596
|
|
20230712,143600,25180660730,8570,8550,8570,8550,295
|
|
20230712,143500,25178135720,8560,8570,8570,8560,543
|
|
20230712,143400,25173487050,8560,8560,8560,8550,224
|
|
20230712,143300,25171570500,8560,8540,8560,8530,1816
|
|
20230712,143200,25156044880,8530,8550,8550,8530,757
|
|
20230712,143100,25149579350,8540,8540,8550,8530,240
|
|
20230712,143000,25147529670,8540,8550,8550,8530,1208
|
|
20230712,142900,25137216940,8540,8550,8550,8530,502
|
|
20230712,142800,25132929190,8530,8530,8550,8520,2170
|
|
20230712,142700,25114419110,8530,8550,8550,8520,4803
|
|
20230712,142600,25073477530,8550,8550,8550,8550,106
|
|
20230712,142500,25072571230,8550,8570,8570,8530,2295
|
|
20230712,142400,25052990310,8530,8570,8580,8530,1303
|
|
20230712,142300,25041841470,8540,8560,8560,8520,957
|
|
20230712,142200,25033662580,8540,8570,8570,8510,1940
|
|
20230712,142100,25017103210,8540,8550,8560,8540,2406
|
|
20230712,142000,24996523010,8550,8530,8550,8520,1011
|
|
20230712,141900,24987894950,8530,8520,8530,8500,5772
|
|
20230712,141800,24938771640,8520,8520,8540,8520,2485
|
|
20230712,141700,24917592010,8510,8520,8530,8510,2399
|
|
20230712,141600,24897159690,8520,8530,8540,8520,6250
|
|
20230712,141500,24843873750,8530,8520,8560,8520,1878
|
|
20230712,141400,24827860840,8520,8550,8580,8510,4327
|
|
20230712,141300,24790956960,8580,8530,8580,8510,3685
|
|
20230712,141200,24759552120,8520,8550,8550,8510,2016
|
|
20230712,141100,24742374910,8520,8600,8600,8520,6554
|
|
20230712,141000,24686479830,8620,8520,8620,8520,4582
|
|
20230712,140900,24647359210,8510,8530,8530,8510,6256
|
|
20230712,140800,24594043140,8540,8560,8570,8530,10910
|
|
20230712,140700,24500787790,8570,8580,8580,8560,3958
|
|
20230712,140600,24466879340,8580,8580,8590,8580,3664
|
|
20230712,140500,24435440720,8580,8560,8620,8560,2775
|
|
20230712,140400,24411650670,8560,8570,8580,8550,10313
|
|
20230712,140300,24323338220,8580,8610,8610,8580,11443
|
|
20230712,140200,24224955440,8610,8620,8620,8610,2643
|
|
20230712,140100,24202183020,8630,8640,8650,8620,2462
|
|
20230712,140000,24180940340,8630,8660,8660,8630,5714
|
|
20230712,135900,24131566060,8660,8690,8690,8660,1848
|
|
20230712,135800,24115539070,8690,8690,8710,8690,2932
|
|
20230712,135700,24090009130,8680,8700,8700,8660,3568
|
|
20230712,135600,24058991910,8700,8670,8700,8670,1644
|
|
20230712,135500,24044709500,8670,8650,8670,8650,1289
|
|
20230712,135400,24033553400,8650,8670,8680,8650,1906
|
|
20230712,135300,24017049950,8670,8680,8680,8670,2373
|
|
20230712,135200,23996471370,8680,8670,8680,8670,27
|
|
20230712,135100,23996237050,8660,8680,8680,8660,1403
|
|
20230712,135000,23984077470,8670,8700,8700,8670,3986
|
|
20230712,134900,23949450810,8700,8670,8700,8670,3382
|
|
20230712,134800,23920075790,8670,8650,8670,8650,1958
|
|
20230712,134700,23903115370,8650,8640,8650,8640,1398
|
|
20230712,134600,23891022800,8640,8620,8640,8610,4657
|
|
20230712,134500,23850892400,8620,8620,8620,8610,54
|
|
20230712,134400,23850426930,8620,8620,8620,8610,518
|
|
20230712,134300,23845961890,8620,8610,8620,8610,3396
|
|
20230712,134200,23816703550,8610,8610,8610,8600,1847
|
|
20230712,134100,23800803050,8610,8620,8620,8600,14477
|
|
20230712,134000,23676212440,8620,8630,8630,8610,849
|
|
20230712,133900,23668896880,8610,8610,8630,8600,717
|
|
20230712,133800,23662727310,8600,8610,8630,8600,5457
|
|
20230712,133700,23615746820,8610,8620,8630,8610,957
|
|
20230712,133600,23607504490,8640,8640,8640,8620,4291
|
|
20230712,133500,23570479050,8640,8650,8650,8630,2451
|
|
20230712,133400,23549294780,8650,8660,8660,8650,634
|
|
20230712,133300,23543810320,8660,8650,8660,8640,1200
|
|
20230712,133200,23533430250,8650,8670,8670,8650,1372
|
|
20230712,133100,23521544920,8660,8650,8670,8650,521
|
|
20230712,133000,23517036310,8650,8660,8660,8650,692
|
|
20230712,132900,23511048390,8650,8660,8670,8650,1366
|
|
20230712,132800,23499230230,8670,8650,8670,8650,399
|
|
20230712,132700,23495774020,8650,8670,8670,8650,2416
|
|
20230712,132600,23474868280,8670,8670,8680,8670,1340
|
|
20230712,132500,23463250380,8670,8670,8670,8660,1561
|
|
20230712,132400,23449718070,8660,8650,8670,8650,1344
|
|
20230712,132300,23438076820,8640,8630,8640,8620,237
|
|
20230712,132200,23436031580,8620,8670,8670,8620,2116
|
|
20230712,132100,23417762740,8670,8670,8670,8650,826
|
|
20230712,132000,23410608230,8680,8630,8680,8630,4916
|
|
20230712,131900,23368055810,8620,8630,8630,8620,743
|
|
20230712,131800,23361650810,8630,8640,8650,8630,2771
|
|
20230712,131700,23337710380,8640,8640,8650,8640,2421
|
|
20230712,131600,23316792870,8650,8630,8660,8620,7198
|
|
20230712,131500,23254538360,8630,8600,8640,8600,3254
|
|
20230712,131400,23226479740,8600,8570,8600,8570,2470
|
|
20230712,131300,23205291220,8580,8560,8580,8560,3444
|
|
20230712,131200,23175798070,8560,8570,8570,8550,12276
|
|
20230712,131100,23070703280,8570,8600,8600,8570,5165
|
|
20230712,131000,23026351150,8600,8630,8630,8600,11460
|
|
20230712,130900,22927790490,8630,8610,8630,8610,1369
|
|
20230712,130800,22915983690,8610,8610,8630,8610,1499
|
|
20230712,130700,22903073590,8610,8620,8630,8600,3765
|
|
20230712,130600,22870658370,8630,8630,8630,8630,477
|
|
20230712,130500,22866541860,8630,8620,8630,8620,502
|
|
20230712,130400,22862214610,8620,8630,8630,8620,1090
|
|
20230712,130300,22852815710,8640,8630,8640,8630,981
|
|
20230712,130200,22844340390,8630,8620,8630,8620,463
|
|
20230712,130100,22840348700,8620,8620,8620,8600,2651
|
|
20230712,130000,22817509030,8620,8610,8620,8610,1164
|
|
20230712,125900,22807476030,8610,8610,8620,8610,685
|
|
20230712,125800,22801578020,8610,8620,8620,8610,2456
|
|
20230712,125700,22780427560,8610,8630,8640,8610,3337
|
|
20230712,125600,22751670750,8640,8640,8650,8620,3495
|
|
20230712,125500,22721490710,8630,8650,8650,8630,2470
|
|
20230712,125400,22700164470,8640,8650,8650,8640,763
|
|
20230712,125300,22693569630,8650,8670,8670,8650,547
|
|
20230712,125200,22688832520,8670,8670,8670,8670,2219
|
|
20230712,125100,22669593790,8670,8650,8680,8640,6203
|
|
20230712,125000,22615835840,8660,8660,8660,8640,1155
|
|
20230712,124900,22605847500,8670,8650,8680,8650,4129
|
|
20230712,124800,22570035040,8650,8640,8650,8630,618
|
|
20230712,124700,22564693580,8640,8630,8640,8630,432
|
|
20230712,124600,22560962600,8640,8640,8640,8620,920
|
|
20230712,124500,22553030150,8640,8640,8640,8630,1241
|
|
20230712,124400,22542316040,8650,8660,8660,8640,1387
|
|
20230712,124300,22530318140,8660,8650,8660,8650,746
|
|
20230712,124200,22523860100,8650,8640,8660,8640,1274
|
|
20230712,124100,22512841790,8640,8640,8650,8620,1398
|
|
20230712,124000,22500765210,8620,8610,8640,8610,600
|
|
20230712,123900,22495591440,8600,8630,8630,8600,7393
|
|
20230712,123800,22431920200,8630,8620,8640,8620,1672
|
|
20230712,123700,22417488010,8610,8610,8650,8600,9199
|
|
20230712,123600,22338220840,8630,8630,8640,8610,1477
|
|
20230712,123500,22325487520,8620,8650,8650,8610,3878
|
|
20230712,123400,22292030740,8630,8630,8680,8600,5525
|
|
20230712,123300,22244360300,8620,8650,8680,8610,18061
|
|
20230712,123200,22088515510,8650,8660,8660,8640,5105
|
|
20230712,123100,22044357530,8650,8650,8680,8640,7441
|
|
20230712,123000,21980000540,8670,8700,8700,8660,3048
|
|
20230712,122900,21953532090,8700,8650,8700,8650,4600
|
|
20230712,122800,21913632600,8650,8700,8700,8640,8830
|
|
20230712,122700,21837152750,8700,8720,8720,8700,1885
|
|
20230712,122600,21820740280,8710,8740,8740,8710,917
|
|
20230712,122500,21812740520,8730,8720,8740,8720,4588
|
|
20230712,122400,21772688860,8720,8680,8740,8680,1770
|
|
20230712,122300,21757285270,8680,8720,8720,8680,13202
|
|
20230712,122200,21642428150,8720,8730,8730,8720,7490
|
|
20230712,122100,21577093100,8730,8750,8760,8730,8005
|
|
20230712,122000,21507101910,8750,8760,8760,8750,1326
|
|
20230712,121900,21495497760,8760,8770,8770,8760,945
|
|
20230712,121800,21487216210,8780,8770,8780,8760,2248
|
|
20230712,121700,21467520330,8770,8760,8770,8760,1243
|
|
20230712,121600,21456630860,8760,8780,8780,8760,14321
|
|
20230712,121500,21331146110,8790,8830,8830,8790,6610
|
|
20230712,121400,21272966090,8830,8790,8830,8780,6771
|
|
20230712,121300,21213357350,8780,8770,8780,8770,858
|
|
20230712,121200,21205826850,8770,8770,8780,8760,1130
|
|
20230712,121100,21195916470,8760,8760,8770,8760,4371
|
|
20230712,121000,21157623000,8760,8760,8770,8750,1661
|
|
20230712,120900,21143079290,8760,8750,8770,8750,2133
|
|
20230712,120800,21124388930,8750,8760,8770,8740,6809
|
|
20230712,120700,21064785580,8770,8760,8800,8760,1777
|
|
20230712,120600,21049208510,8800,8810,8810,8760,701
|
|
20230712,120500,21043059150,8810,8760,8810,8760,5288
|
|
20230712,120400,20996584290,8760,8760,8770,8760,2178
|
|
20230712,120300,20977498710,8760,8760,8780,8760,1989
|
|
20230712,120200,20960074080,8760,8790,8790,8760,12640
|
|
20230712,120100,20849124620,8800,8800,8800,8800,216
|
|
20230712,120000,20847223820,8800,8790,8800,8790,1678
|
|
20230712,115900,20832464850,8780,8800,8800,8780,1311
|
|
20230712,115800,20820937720,8810,8800,8820,8800,862
|
|
20230712,115700,20813348550,8800,8790,8800,8790,7890
|
|
20230712,115600,20743931540,8790,8780,8790,8760,5555
|
|
20230712,115500,20695209660,8770,8780,8790,8770,1908
|
|
20230712,115400,20678452370,8780,8790,8790,8770,2781
|
|
20230712,115300,20654051700,8790,8790,8790,8770,3961
|
|
20230712,115200,20619306270,8770,8810,8820,8770,13014
|
|
20230712,115100,20504825630,8810,8800,8820,8800,5531
|
|
20230712,115000,20456060680,8800,8800,8820,8790,5470
|
|
20230712,114900,20407916720,8790,8810,8810,8790,3018
|
|
20230712,114800,20381368960,8810,8820,8820,8810,1439
|
|
20230712,114700,20368680040,8820,8800,8820,8780,15223
|
|
20230712,114600,20234695940,8800,8790,8810,8780,5838
|
|
20230712,114500,20183374340,8770,8830,8830,8770,19688
|
|
20230712,114400,20010339730,8830,8830,8840,8820,1963
|
|
20230712,114300,19993005700,8830,8850,8850,8810,9821
|
|
20230712,114200,19906349850,8840,8850,8870,8840,4850
|
|
20230712,114100,19863378960,8860,8830,8860,8830,2993
|
|
20230712,114000,19836899190,8830,8840,8850,8820,4679
|
|
20230712,113900,19795536070,8840,8840,8840,8830,5506
|
|
20230712,113800,19746870810,8830,8860,8860,8830,2050
|
|
20230712,113700,19728755290,8860,8880,8880,8850,3414
|
|
20230712,113600,19698480220,8880,8850,8880,8850,6947
|
|
20230712,113500,19636888440,8840,8840,8850,8810,7808
|
|
20230712,113400,19567854620,8840,8880,8880,8830,4774
|
|
20230712,113300,19525636190,8840,8890,8890,8830,11542
|
|
20230712,113200,19423475920,8870,8900,8900,8870,5710
|
|
20230712,113100,19372720230,8900,8890,8900,8890,24649
|
|
20230712,113000,19153350130,8890,8890,8900,8890,9079
|
|
20230712,112900,19072590670,8890,8890,8900,8880,12552
|
|
20230712,112800,18961054670,8890,8870,8890,8860,5907
|
|
20230712,112700,18908611230,8870,8870,8880,8850,6840
|
|
20230712,112600,18847940480,8870,8890,8890,8870,9844
|
|
20230712,112500,18760524200,8890,8840,8890,8840,26125
|
|
20230712,112400,18528849460,8840,8840,8850,8830,3271
|
|
20230712,112300,18499922230,8840,8840,8850,8830,2982
|
|
20230712,112200,18473551360,8830,8810,8850,8810,6207
|
|
20230712,112100,18418749650,8810,8800,8820,8800,2596
|
|
20230712,112000,18395870460,8800,8790,8810,8770,5613
|
|
20230712,111900,18346565190,8790,8780,8800,8780,3767
|
|
20230712,111800,18313470640,8800,8810,8810,8780,5879
|
|
20230712,111700,18261764190,8810,8820,8820,8800,4505
|
|
20230712,111600,18222076830,8810,8800,8820,8800,6109
|
|
20230712,111500,18168268220,8810,8810,8820,8800,3378
|
|
20230712,111400,18138526290,8810,8860,8860,8800,9571
|
|
20230712,111300,18054094940,8860,8870,8870,8840,6491
|
|
20230712,111200,17996604930,8860,8820,8860,8810,17428
|
|
20230712,111100,17842546950,8820,8810,8820,8800,6675
|
|
20230712,111000,17783694350,8810,8790,8820,8790,2431
|
|
20230712,110900,17762301520,8790,8820,8820,8790,11787
|
|
20230712,110800,17658585940,8820,8820,8830,8810,6378
|
|
20230712,110700,17602354620,8810,8820,8820,8800,8746
|
|
20230712,110600,17525331490,8830,8770,8830,8760,17395
|
|
20230712,110500,17372278910,8760,8780,8790,8750,5001
|
|
20230712,110400,17328421650,8770,8850,8850,8760,29447
|
|
20230712,110300,17068782300,8850,8830,8850,8810,40375
|
|
20230712,110200,16712148030,8830,8760,8830,8730,35574
|
|
20230712,110100,16399532090,8750,8760,8760,8720,6318
|
|
20230712,110000,16344337970,8760,8760,8760,8720,5596
|
|
20230712,105900,16295385820,8750,8770,8770,8720,5290
|
|
20230712,105800,16249118750,8770,8770,8780,8750,4939
|
|
20230712,105700,16205825770,8750,8770,8780,8740,3714
|
|
20230712,105600,16173259560,8770,8760,8770,8720,7726
|
|
20230712,105500,16105688900,8750,8750,8770,8750,2283
|
|
20230712,105400,16085689620,8740,8760,8760,8720,8883
|
|
20230712,105300,16008065720,8760,8790,8790,8750,7903
|
|
20230712,105200,15938704460,8790,8750,8790,8730,12413
|
|
20230712,105100,15830051440,8740,8830,8830,8730,34209
|
|
20230712,105000,15529462440,8830,8800,8830,8790,23588
|
|
20230712,104900,15321774670,8800,8790,8800,8780,7958
|
|
20230712,104800,15251793030,8790,8800,8800,8760,21640
|
|
20230712,104700,15061655230,8800,8780,8800,8750,33360
|
|
20230712,104600,14768707400,8780,8780,8790,8740,44296
|
|
20230712,104500,14379992890,8770,8770,8770,8770,0
|
|
20230712,104400,14379992890,8770,8770,8770,8760,30445
|
|
20230712,104300,14112994210,8760,8760,8770,8750,12461
|
|
20230712,104200,14003815440,8760,8740,8760,8740,20159
|
|
20230712,104100,13827394800,8730,8720,8740,8700,13396
|
|
20230712,104000,13710471390,8720,8690,8720,8680,22616
|
|
20230712,103900,13513619260,8690,8690,8700,8680,6145
|
|
20230712,103800,13460218710,8690,8670,8690,8670,2683
|
|
20230712,103700,13436923150,8670,8650,8680,8650,3503
|
|
20230712,103600,13406540930,8670,8640,8670,8630,3477
|
|
20230712,103500,13376462500,8650,8630,8650,8630,1847
|
|
20230712,103400,13360491610,8630,8610,8640,8610,3628
|
|
20230712,103300,13329215910,8620,8650,8650,8610,6458
|
|
20230712,103200,13273539920,8640,8680,8690,8640,10206
|
|
20230712,103100,13185182650,8670,8710,8710,8670,9501
|
|
20230712,103000,13102539080,8710,8670,8710,8660,14720
|
|
20230712,102900,12974676520,8680,8680,8690,8680,3642
|
|
20230712,102800,12943053750,8680,8680,8700,8680,6486
|
|
20230712,102700,12886695640,8690,8640,8690,8640,5980
|
|
20230712,102600,12834881590,8630,8630,8650,8620,9809
|
|
20230712,102500,12750236770,8630,8670,8670,8630,13664
|
|
20230712,102400,12632156000,8660,8680,8680,8660,5405
|
|
20230712,102300,12585324770,8680,8690,8720,8680,17946
|
|
20230712,102200,12429212120,8680,8660,8680,8650,6878
|
|
20230712,102100,12369562570,8660,8690,8690,8660,2343
|
|
20230712,102000,12349246440,8690,8670,8690,8650,6273
|
|
20230712,101900,12294863510,8670,8710,8710,8650,11584
|
|
20230712,101800,12194341820,8700,8720,8720,8690,11120
|
|
20230712,101700,12097531970,8720,8710,8730,8710,5906
|
|
20230712,101600,12046055100,8720,8730,8740,8690,17032
|
|
20230712,101500,11897461380,8740,8730,8740,8720,13035
|
|
20230712,101400,11783650560,8730,8750,8750,8680,18395
|
|
20230712,101300,11623397480,8750,8740,8760,8700,37507
|
|
20230712,101200,11295740700,8740,8710,8740,8650,42849
|
|
20230712,101100,10922983730,8710,8670,8730,8660,38318
|
|
20230712,101000,10589680410,8660,8600,8660,8600,30901
|
|
20230712,100900,10322693690,8600,8590,8610,8580,10010
|
|
20230712,100800,10236649400,8590,8620,8620,8590,12547
|
|
20230712,100700,10128660590,8600,8640,8650,8600,22562
|
|
20230712,100600,9933873590,8650,8600,8660,8590,22804
|
|
20230712,100500,9736921230,8590,8610,8620,8570,23734
|
|
20230712,100400,9533031360,8610,8610,8630,8590,23435
|
|
20230712,100300,9331071020,8610,8620,8650,8580,35054
|
|
20230712,100200,9029410610,8650,8560,8680,8540,71988
|
|
20230712,100100,8408890130,8530,8520,8550,8510,19006
|
|
20230712,100000,8246669300,8530,8500,8540,8480,7892
|
|
20230712,095900,8179550800,8500,8520,8530,8500,7312
|
|
20230712,095800,8117286100,8520,8500,8520,8490,2155
|
|
20230712,095700,8098965720,8490,8540,8540,8490,9105
|
|
20230712,095600,8021563870,8530,8550,8580,8530,14118
|
|
20230712,095500,7900837860,8560,8550,8570,8510,22706
|
|
20230712,095400,7706831010,8550,8510,8550,8510,8442
|
|
20230712,095300,7634785680,8510,8500,8560,8500,27025
|
|
20230712,095200,7404251400,8520,8460,8530,8400,28773
|
|
20230712,095100,7159852860,8460,8390,8460,8380,14662
|
|
20230712,095000,7036331330,8380,8350,8390,8350,3257
|
|
20230712,094900,7009031270,8360,8360,8420,8300,29870
|
|
20230712,094800,6759032970,8380,8380,8400,8360,6287
|
|
20230712,094700,6706349660,8380,8370,8430,8340,9264
|
|
20230712,094600,6628728080,8440,8460,8460,8350,25644
|
|
20230712,094500,6413052720,8460,8490,8500,8460,10796
|
|
20230712,094400,6321532000,8500,8520,8520,8480,10532
|
|
20230712,094300,6232078540,8520,8570,8570,8520,10738
|
|
20230712,094200,6140235120,8570,8520,8580,8510,24775
|
|
20230712,094100,5928642340,8500,8530,8530,8490,37684
|
|
20230712,094000,5608106710,8530,8500,8550,8490,10580
|
|
20230712,093900,5517937440,8500,8530,8540,8480,16823
|
|
20230712,093800,5374777190,8530,8530,8580,8520,18947
|
|
20230712,093700,5212975600,8530,8560,8590,8510,44815
|
|
20230712,093600,4829489480,8570,8480,8570,8480,51153
|
|
20230712,093500,4393077750,8490,8480,8500,8460,37063
|
|
20230712,093400,4078551690,8480,8460,8500,8420,34839
|
|
20230712,093300,3783285520,8460,8390,8460,8390,35376
|
|
20230712,093200,3485262920,8380,8350,8400,8340,21271
|
|
20230712,093100,3307210270,8350,8340,8350,8320,24837
|
|
20230712,093000,3100126540,8340,8290,8350,8270,43052
|
|
20230712,092900,2742038570,8270,8260,8280,8250,20369
|
|
20230712,092800,2573644510,8260,8260,8270,8250,17223
|
|
20230712,092700,2431391960,8260,8250,8290,8250,21944
|
|
20230712,092600,2250034160,8260,8240,8270,8230,30058
|
|
20230712,092500,2002146060,8240,8190,8240,8170,21530
|
|
20230712,092400,1825346680,8200,8230,8250,8200,23129
|
|
20230712,092300,1634953260,8230,8240,8250,8190,18258
|
|
20230712,092200,1484827990,8240,8170,8250,8160,54383
|
|
20230712,092100,1038234290,8160,8130,8170,8130,18986
|
|
20230712,092000,883501790,8130,8120,8130,8120,4704
|
|
20230712,091900,845298490,8110,8130,8130,8110,3065
|
|
20230712,091800,820415040,8120,8110,8120,8090,3988
|
|
20230712,091700,788058610,8110,8070,8110,8070,5718
|
|
20230712,091600,741786300,8080,8050,8080,8050,2014
|
|
20230712,091500,725542220,8050,8060,8070,8040,3346
|
|
20230712,091400,698598150,8060,8070,8070,8060,1429
|
|
20230712,091300,687073330,8070,8090,8130,8070,2231
|
|
20230712,091200,669036260,8090,8150,8150,8090,9300
|
|
20230712,091100,593419310,8150,8090,8150,8080,15644
|
|
20230712,091000,466494010,8100,8070,8100,8060,11491
|
|
20230712,090900,373575140,8070,8060,8070,8040,9962
|
|
20230712,090800,293324950,8050,7970,8050,7940,9136
|
|
20230712,090700,220038160,7950,7970,7970,7950,1771
|
|
20230712,090600,205952900,7970,7990,7990,7970,6163
|
|
20230712,090500,156780760,7990,8010,8020,7980,6644
|
|
20230712,090400,103613340,8030,8010,8030,8000,1972
|
|
20230712,090300,87815130,8000,8020,8020,8000,3042
|
|
20230712,090200,63436710,8020,7970,8040,7970,2805
|
|
20230712,090100,40997840,7970,7940,7970,7940,430
|
|
20230712,090000,37572920,7940,7980,7980,7920,4714
|