590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,184700,109534683640,9230,9230,9230,9230,65815
|
|
20230705,184600,109534683640,9230,9230,9230,9230,0
|
|
20230705,184500,109534683640,9230,9230,9230,9230,0
|
|
20230705,184400,109534683640,9230,9230,9230,9230,0
|
|
20230705,184300,109534683640,9230,9230,9230,9230,0
|
|
20230705,184200,109534683640,9230,9230,9230,9230,0
|
|
20230705,184100,109534683640,9230,9230,9230,9230,0
|
|
20230705,184000,109534683640,9230,9230,9230,9230,0
|
|
20230705,183900,109534683640,9230,9230,9230,9230,0
|
|
20230705,183800,109534683640,9230,9230,9230,9230,0
|
|
20230705,183700,109534683640,9230,9230,9230,9230,0
|
|
20230705,183600,109534683640,9230,9230,9230,9230,0
|
|
20230705,183500,109534683640,9230,9230,9230,9230,0
|
|
20230705,183400,109534683640,9230,9230,9230,9230,0
|
|
20230705,183300,109534683640,9230,9230,9230,9230,0
|
|
20230705,183200,109534683640,9230,9230,9230,9230,0
|
|
20230705,183100,109534683640,9230,9230,9230,9230,0
|
|
20230705,183000,109534683640,9230,9230,9230,9230,0
|
|
20230705,182900,109534683640,9230,9230,9230,9230,0
|
|
20230705,182800,109534683640,9230,9230,9230,9230,0
|
|
20230705,182700,109534683640,9230,9230,9230,9230,0
|
|
20230705,182600,109534683640,9230,9230,9230,9230,0
|
|
20230705,182500,109534683640,9230,9230,9230,9230,0
|
|
20230705,182400,109534683640,9230,9230,9230,9230,0
|
|
20230705,182300,109534683640,9230,9230,9230,9230,0
|
|
20230705,182200,109534683640,9230,9230,9230,9230,0
|
|
20230705,182100,109534683640,9230,9230,9230,9230,0
|
|
20230705,182000,109534683640,9230,9230,9230,9230,0
|
|
20230705,181900,109534683640,9230,9230,9230,9230,0
|
|
20230705,181800,109534683640,9230,9230,9230,9230,0
|
|
20230705,181700,109534683640,9230,9230,9230,9230,65815
|
|
20230705,181600,109534683640,9230,9230,9230,9230,0
|
|
20230705,181500,109534683640,9230,9230,9230,9230,0
|
|
20230705,181400,109534683640,9230,9230,9230,9230,0
|
|
20230705,181300,109534683640,9230,9230,9230,9230,0
|
|
20230705,181200,109534683640,9230,9230,9230,9230,0
|
|
20230705,181100,109534683640,9230,9230,9230,9230,0
|
|
20230705,181000,109534683640,9230,9230,9230,9230,0
|
|
20230705,180900,109534683640,9230,9230,9230,9230,0
|
|
20230705,180800,109534683640,9230,9230,9230,9230,0
|
|
20230705,180700,109534683640,9230,9230,9230,9230,0
|
|
20230705,180600,109534683640,9230,9230,9230,9230,0
|
|
20230705,180500,109534683640,9230,9230,9230,9230,0
|
|
20230705,180400,109534683640,9230,9230,9230,9230,0
|
|
20230705,180300,109534683640,9230,9230,9230,9230,0
|
|
20230705,180200,109534683640,9230,9230,9230,9230,0
|
|
20230705,180100,109534683640,9230,9230,9230,9230,0
|
|
20230705,180000,109534683640,9230,9230,9230,9230,0
|
|
20230705,175900,109534683640,9230,9230,9230,9230,0
|
|
20230705,175800,109534683640,9230,9230,9230,9230,0
|
|
20230705,175700,109534683640,9230,9230,9230,9230,0
|
|
20230705,175600,109534683640,9230,9230,9230,9230,0
|
|
20230705,175500,109534683640,9230,9230,9230,9230,0
|
|
20230705,175400,109534683640,9230,9230,9230,9230,0
|
|
20230705,175300,109534683640,9230,9230,9230,9230,0
|
|
20230705,175200,109534683640,9230,9230,9230,9230,0
|
|
20230705,175100,109534683640,9230,9230,9230,9230,0
|
|
20230705,175000,109534683640,9230,9230,9230,9230,0
|
|
20230705,174900,109534683640,9230,9230,9230,9230,0
|
|
20230705,174800,109534683640,9230,9230,9230,9230,0
|
|
20230705,174700,109534683640,9230,9230,9230,9230,65815
|
|
20230705,174600,109534683640,9230,9230,9230,9230,0
|
|
20230705,174500,109534683640,9230,9230,9230,9230,0
|
|
20230705,174400,109534683640,9230,9230,9230,9230,0
|
|
20230705,174300,109534683640,9230,9230,9230,9230,0
|
|
20230705,174200,109534683640,9230,9230,9230,9230,0
|
|
20230705,174100,109534683640,9230,9230,9230,9230,0
|
|
20230705,174000,109534683640,9230,9230,9230,9230,0
|
|
20230705,173900,109534683640,9230,9230,9230,9230,0
|
|
20230705,173800,109534683640,9230,9230,9230,9230,0
|
|
20230705,173700,109534683640,9230,9230,9230,9230,0
|
|
20230705,173600,109534683640,9230,9230,9230,9230,0
|
|
20230705,173500,109534683640,9230,9230,9230,9230,0
|
|
20230705,173400,109534683640,9230,9230,9230,9230,0
|
|
20230705,173300,109534683640,9230,9230,9230,9230,0
|
|
20230705,173200,109534683640,9230,9230,9230,9230,0
|
|
20230705,173100,109534683640,9230,9230,9230,9230,0
|
|
20230705,173000,109534683640,9230,9230,9230,9230,0
|
|
20230705,172900,109534683640,9230,9230,9230,9230,0
|
|
20230705,172800,109534683640,9230,9230,9230,9230,0
|
|
20230705,172700,109534683640,9230,9230,9230,9230,0
|
|
20230705,172600,109534683640,9230,9230,9230,9230,0
|
|
20230705,172500,109534683640,9230,9230,9230,9230,0
|
|
20230705,172400,109534683640,9230,9230,9230,9230,0
|
|
20230705,172300,109534683640,9230,9230,9230,9230,0
|
|
20230705,172200,109534683640,9230,9230,9230,9230,0
|
|
20230705,172100,109534683640,9230,9230,9230,9230,0
|
|
20230705,172000,109534683640,9230,9230,9230,9230,0
|
|
20230705,171900,109534683640,9230,9230,9230,9230,0
|
|
20230705,171800,109534683640,9230,9230,9230,9230,0
|
|
20230705,171700,109534683640,9230,9230,9230,9230,65815
|
|
20230705,171600,109534683640,9230,9230,9230,9230,0
|
|
20230705,171500,109534683640,9230,9230,9230,9230,0
|
|
20230705,171400,109534683640,9230,9230,9230,9230,0
|
|
20230705,171300,109534683640,9230,9230,9230,9230,0
|
|
20230705,171200,109534683640,9230,9230,9230,9230,0
|
|
20230705,171100,109534683640,9230,9230,9230,9230,0
|
|
20230705,171000,109534683640,9230,9230,9230,9230,0
|
|
20230705,170900,109534683640,9230,9230,9230,9230,0
|
|
20230705,170800,109534683640,9230,9230,9230,9230,0
|
|
20230705,170700,109534683640,9230,9230,9230,9230,0
|
|
20230705,170600,109534683640,9230,9230,9230,9230,0
|
|
20230705,170500,109534683640,9230,9230,9230,9230,0
|
|
20230705,170400,109534683640,9230,9230,9230,9230,0
|
|
20230705,170300,109534683640,9230,9230,9230,9230,0
|
|
20230705,170200,109534683640,9230,9230,9230,9230,0
|
|
20230705,170100,109534683640,9230,9230,9230,9230,0
|
|
20230705,170000,109534683640,9230,9230,9230,9230,0
|
|
20230705,165900,109534683640,9230,9230,9230,9230,0
|
|
20230705,165800,109534683640,9230,9230,9230,9230,0
|
|
20230705,165700,109534683640,9230,9230,9230,9230,0
|
|
20230705,165600,109534683640,9230,9230,9230,9230,0
|
|
20230705,165500,109534683640,9230,9230,9230,9230,0
|
|
20230705,165400,109534683640,9230,9230,9230,9230,0
|
|
20230705,165300,109534683640,9230,9230,9230,9230,0
|
|
20230705,165200,109534683640,9230,9230,9230,9230,0
|
|
20230705,165100,109534683640,9230,9230,9230,9230,0
|
|
20230705,165000,109534683640,9230,9230,9230,9230,0
|
|
20230705,164900,109534683640,9230,9230,9230,9230,0
|
|
20230705,164800,109534683640,9230,9230,9230,9230,0
|
|
20230705,164700,109534683640,9230,9230,9230,9230,65815
|
|
20230705,164600,109534683640,9230,9230,9230,9230,0
|
|
20230705,164500,109534683640,9230,9230,9230,9230,0
|
|
20230705,164400,109534683640,9230,9230,9230,9230,0
|
|
20230705,164300,109534683640,9230,9230,9230,9230,0
|
|
20230705,164200,109534683640,9230,9230,9230,9230,0
|
|
20230705,164100,109534683640,9230,9230,9230,9230,0
|
|
20230705,164000,109534683640,9230,9230,9230,9230,0
|
|
20230705,163900,109534683640,9230,9230,9230,9230,0
|
|
20230705,163800,109534683640,9230,9230,9230,9230,0
|
|
20230705,163700,109534683640,9230,9230,9230,9230,0
|
|
20230705,163600,109534683640,9230,9230,9230,9230,0
|
|
20230705,163500,109534683640,9230,9230,9230,9230,0
|
|
20230705,163400,109534683640,9230,9230,9230,9230,0
|
|
20230705,163300,109534683640,9230,9230,9230,9230,0
|
|
20230705,163200,109534683640,9230,9230,9230,9230,0
|
|
20230705,163100,109534683640,9230,9230,9230,9230,0
|
|
20230705,163000,109534683640,9230,9230,9230,9230,0
|
|
20230705,162900,109534683640,9230,9230,9230,9230,0
|
|
20230705,162800,109534683640,9230,9230,9230,9230,0
|
|
20230705,162700,109534683640,9230,9230,9230,9230,0
|
|
20230705,162600,109534683640,9230,9230,9230,9230,0
|
|
20230705,162500,109534683640,9230,9230,9230,9230,0
|
|
20230705,162400,109534683640,9230,9230,9230,9230,0
|
|
20230705,162300,109534683640,9230,9230,9230,9230,0
|
|
20230705,162200,109534683640,9230,9230,9230,9230,0
|
|
20230705,162100,109534683640,9230,9230,9230,9230,0
|
|
20230705,162000,109534683640,9230,9230,9230,9230,0
|
|
20230705,161900,109534683640,9230,9230,9230,9230,0
|
|
20230705,161800,109534683640,9230,9230,9230,9230,0
|
|
20230705,161700,109534683640,9230,9230,9230,9230,65815
|
|
20230705,161600,109534683640,9230,9230,9230,9230,0
|
|
20230705,161500,109534683640,9230,9230,9230,9230,0
|
|
20230705,161400,109534683640,9230,9230,9230,9230,0
|
|
20230705,161300,109534683640,9230,9230,9230,9230,0
|
|
20230705,161200,109534683640,9230,9230,9230,9230,0
|
|
20230705,161100,109534683640,9230,9230,9230,9230,0
|
|
20230705,161000,109534683640,9230,9230,9230,9230,0
|
|
20230705,160900,109534683640,9230,9230,9230,9230,0
|
|
20230705,160800,109534683640,9230,9230,9230,9230,0
|
|
20230705,160700,109534683640,9230,9230,9230,9230,0
|
|
20230705,160600,109534683640,9230,9230,9230,9230,0
|
|
20230705,160500,109534683640,9230,9230,9230,9230,0
|
|
20230705,160400,109534683640,9230,9230,9230,9230,0
|
|
20230705,160300,109534683640,9230,9230,9230,9230,0
|
|
20230705,160200,109534683640,9230,9230,9230,9230,0
|
|
20230705,160100,109534683640,9230,9230,9230,9230,0
|
|
20230705,160000,109534683640,9230,9230,9230,9230,0
|
|
20230705,155900,109534683640,9230,9230,9230,9230,0
|
|
20230705,155800,109534683640,9230,9230,9230,9230,0
|
|
20230705,155700,109534683640,9230,9230,9230,9230,0
|
|
20230705,155600,109534683640,9230,9230,9230,9230,0
|
|
20230705,155500,109534683640,9230,9230,9230,9230,0
|
|
20230705,155400,109534683640,9230,9230,9230,9230,0
|
|
20230705,155300,109534683640,9230,9230,9230,9230,0
|
|
20230705,155200,109534683640,9230,9230,9230,9230,0
|
|
20230705,155100,109534683640,9230,9230,9230,9230,0
|
|
20230705,155000,109534683640,9230,9230,9230,9230,0
|
|
20230705,154900,109534683640,9230,9230,9230,9230,0
|
|
20230705,154800,109534683640,9230,9230,9230,9230,0
|
|
20230705,154700,109534683640,9230,9230,9230,9230,65815
|
|
20230705,154600,109534683640,9230,9230,9230,9230,0
|
|
20230705,154500,109534683640,9230,9230,9230,9230,0
|
|
20230705,154400,109534683640,9230,9230,9230,9230,0
|
|
20230705,154300,109534683640,9230,9230,9230,9230,0
|
|
20230705,154200,109534683640,9230,9230,9230,9230,0
|
|
20230705,154100,109534683640,9230,9230,9230,9230,0
|
|
20230705,154000,109534683640,9230,9230,9230,9230,0
|
|
20230705,153900,109534683640,9230,9230,9230,9230,0
|
|
20230705,153800,109534683640,9230,9230,9230,9230,0
|
|
20230705,153700,109534683640,9230,9230,9230,9230,0
|
|
20230705,153600,109534683640,9230,9230,9230,9230,0
|
|
20230705,153500,109534683640,9230,9230,9230,9230,0
|
|
20230705,153400,109534683640,9230,9230,9230,9230,0
|
|
20230705,153300,109534683640,9230,9230,9230,9230,0
|
|
20230705,153200,109534683640,9230,9230,9230,9230,0
|
|
20230705,153100,109534683640,9230,9230,9230,9230,0
|
|
20230705,153000,109534683640,9230,9230,9230,9230,65815
|
|
20230705,152900,108927211190,9270,9270,9270,9270,0
|
|
20230705,152800,108927211190,9270,9270,9270,9270,0
|
|
20230705,152700,108927211190,9270,9270,9270,9270,0
|
|
20230705,152600,108927211190,9270,9270,9270,9270,0
|
|
20230705,152500,108927211190,9270,9270,9270,9270,0
|
|
20230705,152400,108927211190,9270,9270,9270,9270,0
|
|
20230705,152300,108927211190,9270,9270,9270,9270,0
|
|
20230705,152200,108927211190,9270,9270,9270,9270,0
|
|
20230705,152100,108927211190,9270,9270,9270,9270,0
|
|
20230705,152000,108927211190,9270,9270,9270,9270,0
|
|
20230705,151900,108927211190,9270,9270,9280,9260,10749
|
|
20230705,151800,108827535820,9260,9290,9300,9260,10234
|
|
20230705,151700,108732645780,9300,9270,9320,9270,17433
|
|
20230705,151600,108570659740,9280,9260,9280,9250,9574
|
|
20230705,151500,108481975200,9250,9240,9260,9230,7892
|
|
20230705,151400,108409036820,9230,9230,9240,9220,5559
|
|
20230705,151300,108357728100,9220,9220,9230,9210,3438
|
|
20230705,151200,108326011300,9210,9220,9230,9210,8813
|
|
20230705,151100,108244774940,9230,9220,9230,9200,15678
|
|
20230705,151000,108100422530,9210,9230,9230,9200,8503
|
|
20230705,150900,108022105900,9230,9220,9230,9210,8516
|
|
20230705,150800,107943623250,9220,9230,9240,9220,14221
|
|
20230705,150700,107812416950,9230,9230,9250,9220,4954
|
|
20230705,150600,107766669070,9240,9250,9260,9230,7878
|
|
20230705,150500,107693863900,9260,9280,9290,9260,13580
|
|
20230705,150400,107567849330,9280,9290,9300,9280,4659
|
|
20230705,150300,107524567330,9290,9280,9290,9280,6912
|
|
20230705,150200,107460372960,9270,9260,9280,9250,1490
|
|
20230705,150100,107446559550,9250,9220,9260,9220,8489
|
|
20230705,150000,107368121750,9220,9220,9230,9210,6481
|
|
20230705,145900,107308365910,9220,9240,9250,9220,5284
|
|
20230705,145800,107259571980,9240,9290,9290,9240,14230
|
|
20230705,145700,107127737390,9290,9280,9290,9270,12446
|
|
20230705,145600,107012240600,9270,9230,9290,9230,5416
|
|
20230705,145500,106962036790,9240,9200,9250,9200,5633
|
|
20230705,145400,106910086460,9200,9230,9230,9200,11002
|
|
20230705,145300,106808715670,9230,9240,9250,9230,6278
|
|
20230705,145200,106750727930,9240,9280,9290,9240,6066
|
|
20230705,145100,106694545840,9280,9250,9290,9240,4334
|
|
20230705,145000,106654386620,9240,9300,9300,9240,8107
|
|
20230705,144900,106579309890,9300,9310,9320,9280,10902
|
|
20230705,144800,106477885780,9320,9310,9350,9310,23864
|
|
20230705,144700,106255132350,9310,9250,9310,9250,7406
|
|
20230705,144600,106186470220,9260,9250,9260,9220,16172
|
|
20230705,144500,106037057060,9240,9230,9260,9220,6529
|
|
20230705,144400,105976759170,9230,9290,9310,9200,19556
|
|
20230705,144300,105795951190,9290,9260,9310,9240,8731
|
|
20230705,144200,105714946520,9240,9360,9360,9240,20212
|
|
20230705,144100,105526805080,9360,9320,9390,9310,49541
|
|
20230705,144000,105063678980,9320,9280,9320,9280,28440
|
|
20230705,143900,104799153890,9290,9260,9290,9240,19802
|
|
20230705,143800,104615715040,9240,9190,9260,9180,31678
|
|
20230705,143700,104323488540,9190,9200,9200,9180,2782
|
|
20230705,143600,104297928300,9190,9190,9200,9190,3420
|
|
20230705,143500,104266486860,9200,9190,9210,9180,5771
|
|
20230705,143400,104213417620,9190,9190,9200,9160,6466
|
|
20230705,143300,104154068560,9190,9180,9190,9150,12091
|
|
20230705,143200,104043261140,9170,9210,9210,9170,8024
|
|
20230705,143100,103969513680,9210,9230,9230,9190,7980
|
|
20230705,143000,103896043640,9230,9190,9230,9190,3729
|
|
20230705,142900,103861703630,9230,9210,9250,9180,12957
|
|
20230705,142800,103742323190,9210,9220,9230,9200,4252
|
|
20230705,142700,103703140700,9230,9210,9230,9200,7863
|
|
20230705,142600,103630718260,9220,9190,9220,9180,4665
|
|
20230705,142500,103587786640,9180,9180,9190,9170,5425
|
|
20230705,142400,103538011160,9180,9150,9180,9150,3768
|
|
20230705,142300,103503466380,9150,9220,9240,9150,10343
|
|
20230705,142200,103408456730,9230,9240,9250,9200,5259
|
|
20230705,142100,103359928130,9230,9220,9250,9210,17512
|
|
20230705,142000,103198182610,9210,9180,9220,9180,7107
|
|
20230705,141900,103132801040,9200,9170,9200,9160,4365
|
|
20230705,141800,103092718910,9170,9160,9170,9140,8991
|
|
20230705,141700,103010400770,9170,9180,9180,9170,7058
|
|
20230705,141600,102945661700,9180,9200,9210,9180,5987
|
|
20230705,141500,102890661700,9200,9220,9240,9190,15343
|
|
20230705,141400,102749383720,9230,9240,9270,9230,14411
|
|
20230705,141300,102616009360,9250,9210,9250,9210,7017
|
|
20230705,141200,102551252040,9230,9240,9250,9210,9838
|
|
20230705,141100,102460451600,9250,9210,9250,9200,17089
|
|
20230705,141000,102302658050,9200,9240,9250,9200,12124
|
|
20230705,140900,102190796510,9240,9220,9240,9190,9963
|
|
20230705,140800,102099000280,9210,9180,9230,9170,8998
|
|
20230705,140700,102016225100,9170,9170,9220,9160,21849
|
|
20230705,140600,101815019930,9160,9210,9230,9160,17617
|
|
20230705,140500,101652876750,9220,9140,9220,9140,36265
|
|
20230705,140400,101319774870,9150,9140,9150,9120,3413
|
|
20230705,140300,101288584570,9130,9140,9140,9100,9990
|
|
20230705,140200,101197481990,9140,9160,9170,9100,15670
|
|
20230705,140100,101054276560,9150,9170,9170,9110,14101
|
|
20230705,140000,100925476730,9160,9160,9180,9160,11246
|
|
20230705,135900,100822289590,9170,9200,9200,9150,10985
|
|
20230705,135800,100721446560,9200,9170,9210,9150,14163
|
|
20230705,135700,100591442240,9170,9210,9220,9170,26403
|
|
20230705,135600,100348804560,9190,9110,9220,9110,46699
|
|
20230705,135500,99920590650,9120,9070,9120,9060,10814
|
|
20230705,135400,99822350280,9080,9070,9090,9050,14613
|
|
20230705,135300,99689902760,9060,9040,9100,9020,16297
|
|
20230705,135200,99542213090,9040,9090,9100,9020,29816
|
|
20230705,135100,99272459380,9100,9070,9110,9060,9698
|
|
20230705,135000,99184435690,9060,9100,9120,9050,16951
|
|
20230705,134900,99030342160,9110,9110,9120,9060,23736
|
|
20230705,134800,98814493420,9110,9130,9130,9060,39115
|
|
20230705,134700,98458597350,9130,9160,9170,9130,20263
|
|
20230705,134600,98273365230,9160,9170,9200,9160,10955
|
|
20230705,134500,98172880990,9160,9250,9250,9160,32849
|
|
20230705,134400,97870680400,9240,9270,9270,9230,4307
|
|
20230705,134300,97830845320,9270,9240,9270,9230,1905
|
|
20230705,134200,97813234440,9240,9230,9250,9230,1103
|
|
20230705,134100,97803050300,9220,9230,9240,9220,8212
|
|
20230705,134000,97727291800,9230,9240,9240,9220,5414
|
|
20230705,133900,97677322240,9240,9280,9290,9240,4001
|
|
20230705,133800,97640275180,9280,9280,9300,9280,3885
|
|
20230705,133700,97604208090,9280,9300,9350,9280,12959
|
|
20230705,133600,97483411480,9310,9230,9310,9230,10599
|
|
20230705,133500,97385134500,9230,9230,9240,9220,10335
|
|
20230705,133400,97289739280,9230,9240,9260,9230,4844
|
|
20230705,133300,97244980970,9230,9250,9270,9220,12842
|
|
20230705,133200,97126313170,9250,9260,9270,9250,2138
|
|
20230705,133100,97106507500,9270,9270,9280,9260,3139
|
|
20230705,133000,97077411110,9270,9260,9290,9250,5678
|
|
20230705,132900,97024813490,9250,9240,9260,9240,6432
|
|
20230705,132800,96965335270,9240,9300,9300,9230,4087
|
|
20230705,132700,96927480180,9290,9260,9290,9240,3667
|
|
20230705,132600,96893491880,9260,9230,9260,9210,18109
|
|
20230705,132500,96726332600,9240,9280,9280,9230,7289
|
|
20230705,132400,96658911150,9280,9270,9280,9260,6634
|
|
20230705,132300,96597437390,9280,9230,9280,9220,11218
|
|
20230705,132200,96493578510,9220,9320,9330,9220,19039
|
|
20230705,132100,96316932120,9340,9390,9390,9320,15979
|
|
20230705,132000,96167242990,9380,9380,9410,9370,12527
|
|
20230705,131900,96049591540,9390,9350,9400,9340,13648
|
|
20230705,131800,95921522860,9340,9350,9350,9310,12466
|
|
20230705,131700,95805185120,9350,9370,9370,9350,4479
|
|
20230705,131600,95763249860,9370,9360,9380,9360,4825
|
|
20230705,131500,95718051480,9360,9350,9380,9350,6705
|
|
20230705,131400,95655263520,9360,9360,9380,9360,8593
|
|
20230705,131300,95574765630,9370,9320,9370,9300,12824
|
|
20230705,131200,95454915170,9310,9330,9340,9310,6661
|
|
20230705,131100,95392794950,9330,9280,9340,9280,11463
|
|
20230705,131000,95286164100,9280,9290,9300,9280,16760
|
|
20230705,130900,95130429730,9300,9290,9310,9270,8870
|
|
20230705,130800,95048007790,9290,9300,9300,9280,14582
|
|
20230705,130700,94912541940,9300,9220,9380,9210,30129
|
|
20230705,130600,94632685410,9220,9180,9230,9160,17252
|
|
20230705,130500,94474110380,9180,9170,9190,9100,37626
|
|
20230705,130400,94130172770,9170,9330,9350,9140,75505
|
|
20230705,130300,93431593890,9350,9320,9370,9310,13154
|
|
20230705,130200,93308800250,9340,9330,9370,9310,22844
|
|
20230705,130100,93095714930,9340,9390,9400,9310,24976
|
|
20230705,130000,92862153740,9400,9370,9400,9370,4905
|
|
20230705,125900,92816089880,9370,9390,9400,9360,3352
|
|
20230705,125800,92784648070,9390,9420,9420,9380,3806
|
|
20230705,125700,92748862770,9410,9370,9410,9360,7818
|
|
20230705,125600,92675477550,9370,9380,9390,9370,5357
|
|
20230705,125500,92625220360,9380,9390,9390,9370,7797
|
|
20230705,125400,92552068950,9390,9400,9420,9390,3192
|
|
20230705,125300,92522044540,9420,9360,9420,9360,13125
|
|
20230705,125200,92398810820,9360,9340,9380,9340,8916
|
|
20230705,125100,92315410940,9340,9390,9390,9340,12882
|
|
20230705,125000,92194751530,9380,9390,9390,9380,6656
|
|
20230705,124900,92132268260,9380,9360,9440,9360,10752
|
|
20230705,124800,92031278000,9360,9380,9390,9350,20665
|
|
20230705,124700,91837689710,9390,9400,9440,9380,12884
|
|
20230705,124600,91716664730,9400,9440,9440,9390,13432
|
|
20230705,124500,91590173450,9430,9400,9440,9400,9266
|
|
20230705,124400,91502844570,9410,9410,9430,9390,10506
|
|
20230705,124300,91404025400,9410,9450,9450,9380,10005
|
|
20230705,124200,91309910390,9450,9390,9480,9380,18245
|
|
20230705,124100,91138016540,9390,9410,9410,9360,28472
|
|
20230705,124000,90870797760,9400,9460,9470,9400,22304
|
|
20230705,123900,90660428970,9460,9530,9530,9460,25629
|
|
20230705,123800,90417152660,9530,9520,9540,9520,8255
|
|
20230705,123700,90338480010,9520,9550,9550,9520,6718
|
|
20230705,123600,90274408240,9550,9560,9560,9540,2689
|
|
20230705,123500,90248722280,9550,9560,9580,9540,9785
|
|
20230705,123400,90155262420,9550,9570,9580,9550,7856
|
|
20230705,123300,90080177940,9570,9560,9610,9540,9386
|
|
20230705,123200,89990203070,9560,9570,9580,9550,5229
|
|
20230705,123100,89940204860,9580,9540,9580,9540,6987
|
|
20230705,123000,89873416530,9550,9530,9560,9530,5026
|
|
20230705,122900,89825463590,9530,9570,9580,9530,11217
|
|
20230705,122800,89718300170,9580,9580,9600,9560,6716
|
|
20230705,122700,89653969720,9590,9540,9610,9540,14538
|
|
20230705,122600,89514743350,9550,9550,9560,9540,7522
|
|
20230705,122500,89442916530,9550,9510,9550,9510,7204
|
|
20230705,122400,89374226020,9520,9560,9560,9490,10082
|
|
20230705,122300,89278281130,9550,9550,9600,9520,28531
|
|
20230705,122200,89005371670,9550,9490,9560,9490,16840
|
|
20230705,122100,88844945240,9490,9490,9520,9470,7806
|
|
20230705,122000,88770848700,9480,9460,9480,9440,13448
|
|
20230705,121900,88643631340,9460,9460,9510,9410,13506
|
|
20230705,121800,88515929990,9460,9490,9490,9450,9017
|
|
20230705,121700,88430488400,9490,9500,9530,9490,8460
|
|
20230705,121600,88350091450,9510,9540,9540,9500,8312
|
|
20230705,121500,88270936470,9540,9510,9540,9500,10397
|
|
20230705,121400,88171952110,9520,9480,9530,9470,8950
|
|
20230705,121300,88086940780,9490,9580,9600,9490,22495
|
|
20230705,121200,87871767930,9580,9570,9610,9570,27305
|
|
20230705,121100,87609862190,9570,9510,9580,9500,14077
|
|
20230705,121000,87475517360,9500,9440,9510,9360,32164
|
|
20230705,120900,87171901500,9450,9470,9510,9440,20581
|
|
20230705,120800,86977224910,9470,9330,9500,9330,30164
|
|
20230705,120700,86693471790,9330,9270,9360,9260,24338
|
|
20230705,120600,86466760350,9270,9330,9330,9270,25399
|
|
20230705,120500,86230629570,9300,9450,9470,9260,127225
|
|
20230705,120400,85041988710,9450,9510,9510,9450,33471
|
|
20230705,120300,84724818980,9510,9520,9530,9490,20240
|
|
20230705,120200,84532437530,9520,9620,9620,9520,17060
|
|
20230705,120100,84369162000,9610,9560,9630,9560,11826
|
|
20230705,120000,84255684950,9560,9560,9580,9550,9295
|
|
20230705,115900,84166789010,9570,9560,9570,9540,5360
|
|
20230705,115800,84115582560,9570,9560,9580,9550,7023
|
|
20230705,115700,84048414050,9570,9550,9570,9530,4913
|
|
20230705,115600,84001491270,9540,9580,9610,9540,12658
|
|
20230705,115500,83880444730,9580,9640,9650,9580,6373
|
|
20230705,115400,83819126060,9640,9650,9660,9640,11126
|
|
20230705,115300,83711760490,9650,9660,9670,9650,10075
|
|
20230705,115200,83614465360,9660,9560,9660,9560,12832
|
|
20230705,115100,83491060740,9560,9600,9610,9560,9030
|
|
20230705,115000,83404527480,9600,9500,9600,9480,38882
|
|
20230705,114900,83034474820,9500,9540,9540,9500,28933
|
|
20230705,114800,82759449130,9530,9540,9550,9510,12563
|
|
20230705,114700,82639713710,9520,9520,9560,9500,28020
|
|
20230705,114600,82372988740,9520,9540,9550,9510,22815
|
|
20230705,114500,82155744800,9540,9590,9590,9530,33378
|
|
20230705,114400,81836630060,9580,9620,9630,9580,47314
|
|
20230705,114300,81382462770,9620,9630,9640,9610,21069
|
|
20230705,114200,81179699580,9630,9670,9670,9630,14677
|
|
20230705,114100,81038084370,9660,9700,9710,9660,9681
|
|
20230705,114000,80944348950,9700,9660,9710,9650,14365
|
|
20230705,113900,80805171920,9650,9630,9650,9620,15018
|
|
20230705,113800,80660438750,9630,9650,9660,9630,11974
|
|
20230705,113700,80544963570,9650,9650,9660,9620,34201
|
|
20230705,113600,80215211380,9660,9680,9680,9650,20418
|
|
20230705,113500,80017830910,9680,9690,9710,9680,14655
|
|
20230705,113400,79875830230,9690,9740,9750,9690,26675
|
|
20230705,113300,79616821980,9720,9770,9780,9720,12234
|
|
20230705,113200,79497468940,9760,9730,9780,9730,12460
|
|
20230705,113100,79375959450,9740,9720,9740,9700,11066
|
|
20230705,113000,79268472850,9720,9700,9720,9690,16500
|
|
20230705,112900,79108294080,9700,9740,9750,9700,31691
|
|
20230705,112800,78800454540,9730,9810,9820,9730,62863
|
|
20230705,112700,78185104570,9810,9820,9830,9800,22127
|
|
20230705,112600,77967952470,9820,9840,9840,9800,29848
|
|
20230705,112500,77674925050,9830,9780,9840,9760,36984
|
|
20230705,112400,77312581550,9770,9710,9790,9710,21399
|
|
20230705,112300,77103916970,9710,9680,9720,9680,15881
|
|
20230705,112200,76949882100,9680,9680,9700,9680,14205
|
|
20230705,112100,76812195420,9690,9650,9700,9650,16065
|
|
20230705,112000,76656723450,9660,9710,9710,9650,25845
|
|
20230705,111900,76406209730,9710,9640,9710,9640,22611
|
|
20230705,111800,76187529410,9650,9640,9660,9630,25413
|
|
20230705,111700,75942600400,9640,9650,9660,9630,21648
|
|
20230705,111600,75733987890,9650,9700,9710,9620,64350
|
|
20230705,111500,75112558000,9710,9730,9740,9700,21687
|
|
20230705,111400,74901718700,9720,9710,9740,9710,10706
|
|
20230705,111300,74797669250,9720,9680,9750,9670,37993
|
|
20230705,111200,74428535940,9690,9740,9760,9660,71413
|
|
20230705,111100,73735472780,9760,9760,9790,9740,35527
|
|
20230705,111000,73388898770,9760,9850,9850,9740,50990
|
|
20230705,110900,72889744760,9840,9800,9850,9790,48991
|
|
20230705,110800,72408690630,9790,9810,9850,9780,71343
|
|
20230705,110700,71708915320,9810,9650,9870,9590,149696
|
|
20230705,110600,70247995830,9650,9880,10200,9590,517096
|
|
20230705,110500,65105354740,9880,9740,9880,9720,81181
|
|
20230705,110400,64310905000,9740,9670,9740,9670,21427
|
|
20230705,110300,64102994400,9680,9730,9750,9670,28877
|
|
20230705,110200,63822486580,9740,9730,9760,9690,44867
|
|
20230705,110100,63385817740,9730,9600,9730,9600,42238
|
|
20230705,110000,62976249150,9610,9560,9610,9550,28638
|
|
20230705,105900,62701937860,9580,9620,9660,9510,67372
|
|
20230705,105800,62057635690,9650,9690,9750,9600,61253
|
|
20230705,105700,61465671270,9690,9670,9760,9660,52603
|
|
20230705,105600,60954393110,9680,9710,9720,9640,56329
|
|
20230705,105500,60408856210,9720,9790,9800,9700,54503
|
|
20230705,105400,59877996700,9780,9820,9830,9750,59773
|
|
20230705,105300,59293517860,9820,9820,9900,9770,66888
|
|
20230705,105200,58636599330,9820,9870,9880,9760,85653
|
|
20230705,105100,57795782630,9870,9930,9940,9850,120882
|
|
20230705,105000,56597914100,9930,9860,9950,9790,184278
|
|
20230705,104900,54778147220,9890,9680,9890,9650,166672
|
|
20230705,104800,53148895950,9680,9740,9840,9450,250553
|
|
20230705,104700,50728740120,9730,9460,9800,9450,168320
|
|
20230705,104600,49101732580,9460,9470,9500,9410,48091
|
|
20230705,104500,48647599840,9480,9460,9550,9450,44585
|
|
20230705,104400,48223956690,9460,9530,9540,9440,71838
|
|
20230705,104300,47542774040,9510,9620,9620,9430,108629
|
|
20230705,104200,46509999250,9610,9660,9670,9540,98649
|
|
20230705,104100,45563310780,9670,9680,9800,9540,187691
|
|
20230705,104000,43741605540,9690,9410,9780,9410,263179
|
|
20230705,103900,41206375170,9410,9400,9450,9380,46381
|
|
20230705,103800,40770091060,9400,9470,9510,9400,78459
|
|
20230705,103700,40027584500,9470,9470,9580,9300,169062
|
|
20230705,103600,38423460660,9480,9240,9480,9220,114027
|
|
20230705,103500,37355298260,9240,9210,9300,9190,83231
|
|
20230705,103400,36584323700,9220,9250,9260,9150,73992
|
|
20230705,103300,35903561420,9240,9120,9260,9110,85377
|
|
20230705,103200,35118010970,9120,9100,9120,9040,42010
|
|
20230705,103100,34736437960,9100,9100,9150,9030,48107
|
|
20230705,103000,34298908860,9120,9160,9160,9090,57604
|
|
20230705,102900,33773107670,9150,8950,9220,8930,96093
|
|
20230705,102800,32899574470,8950,8960,8990,8910,24952
|
|
20230705,102700,32676296040,8960,8880,9010,8870,43424
|
|
20230705,102600,32286719070,8870,8970,9000,8870,59774
|
|
20230705,102500,31752250040,8970,8850,8970,8840,57746
|
|
20230705,102400,31236547660,8840,8810,8920,8810,38549
|
|
20230705,102300,30894343210,8830,8730,8910,8670,77669
|
|
20230705,102200,30208886220,8710,8980,9010,8600,152778
|
|
20230705,102100,28862888580,8980,8880,9040,8870,96377
|
|
20230705,102000,27999120650,8890,9040,9070,8800,207507
|
|
20230705,101900,26153672210,9030,9260,9280,9000,229947
|
|
20230705,101800,24059549110,9270,9280,9350,9210,125309
|
|
20230705,101700,22896603250,9280,9480,9550,9170,246851
|
|
20230705,101600,20589256100,9470,9460,9660,9420,270973
|
|
20230705,101500,18004059040,9460,9930,9950,9240,524291
|
|
20230705,101400,12978807830,9920,9480,9990,9410,495191
|
|
20230705,101300,8206186340,8840,8840,8840,8840,0
|
|
20230705,101200,8206186340,8840,8690,8840,8620,177036
|
|
20230705,101100,6651844800,8650,8570,8730,8560,51521
|
|
20230705,101000,6205650190,8570,8550,8620,8530,51261
|
|
20230705,100900,5765485610,8530,8450,8550,8450,70194
|
|
20230705,100800,5168877230,8440,8420,8440,8410,12150
|
|
20230705,100700,5066550070,8420,8410,8420,8400,4491
|
|
20230705,100600,5028770280,8420,8410,8430,8410,2509
|
|
20230705,100500,5007643160,8410,8400,8420,8390,8348
|
|
20230705,100400,4937516160,8400,8410,8410,8400,1816
|
|
20230705,100300,4922252640,8400,8380,8410,8380,8717
|
|
20230705,100200,4849082890,8380,8390,8390,8380,1500
|
|
20230705,100100,4836509100,8390,8380,8390,8380,2660
|
|
20230705,100000,4814204860,8380,8380,8420,8380,8048
|
|
20230705,095900,4746627880,8380,8370,8390,8360,2122
|
|
20230705,095800,4728856880,8370,8400,8420,8350,12411
|
|
20230705,095700,4624751920,8410,8410,8420,8370,12775
|
|
20230705,095600,4517462060,8420,8410,8440,8400,4688
|
|
20230705,095500,4478015800,8410,8470,8480,8410,23694
|
|
20230705,095400,4277586630,8460,8440,8470,8440,17826
|
|
20230705,095300,4126898660,8440,8440,8450,8400,17329
|
|
20230705,095200,3980864310,8440,8380,8450,8380,22397
|
|
20230705,095100,3792349410,8380,8390,8400,8380,4526
|
|
20230705,095000,3754353370,8400,8330,8420,8320,26083
|
|
20230705,094900,3535531070,8330,8320,8330,8280,16568
|
|
20230705,094800,3397981770,8320,8350,8360,8300,18046
|
|
20230705,094700,3247434690,8360,8350,8360,8280,18373
|
|
20230705,094600,3094413350,8350,8350,8360,8340,7107
|
|
20230705,094500,3035059750,8350,8330,8390,8330,23906
|
|
20230705,094400,2835020060,8350,8320,8370,8320,23413
|
|
20230705,094300,2639531090,8330,8330,8360,8320,11596
|
|
20230705,094200,2542847150,8330,8390,8400,8290,12238
|
|
20230705,094100,2440734210,8380,8240,8400,8240,53994
|
|
20230705,094000,1991663940,8240,8200,8240,8200,1706
|
|
20230705,093900,1977657470,8200,8200,8210,8190,937
|
|
20230705,093800,1969974350,8200,8230,8240,8200,1851
|
|
20230705,093700,1954746640,8230,8240,8250,8220,2888
|
|
20230705,093600,1930950490,8250,8180,8250,8180,6489
|
|
20230705,093500,1877623380,8190,8140,8200,8140,2910
|
|
20230705,093400,1853866370,8150,8180,8190,8130,9291
|
|
20230705,093300,1778092490,8180,8190,8190,8180,833
|
|
20230705,093200,1771272800,8180,8180,8200,8150,6287
|
|
20230705,093100,1719882730,8180,8210,8210,8180,5982
|
|
20230705,093000,1670864370,8220,8230,8240,8220,4495
|
|
20230705,092900,1633886780,8240,8250,8250,8230,1982
|
|
20230705,092800,1617549500,8250,8270,8290,8240,9258
|
|
20230705,092700,1540945600,8270,8220,8280,8200,20565
|
|
20230705,092600,1371548570,8220,8220,8230,8200,5134
|
|
20230705,092500,1329345690,8220,8180,8220,8180,5379
|
|
20230705,092400,1285239580,8180,8170,8180,8170,4535
|
|
20230705,092300,1248176140,8170,8180,8190,8150,2868
|
|
20230705,092200,1224737490,8180,8180,8180,8180,276
|
|
20230705,092100,1222479810,8180,8130,8180,8130,5053
|
|
20230705,092000,1181246280,8130,8140,8230,8130,19112
|
|
20230705,091900,1024722200,8140,8140,8160,8110,1954
|
|
20230705,091800,1008847480,8140,8130,8140,8120,1683
|
|
20230705,091700,995165890,8130,8160,8170,8130,1099
|
|
20230705,091600,986217470,8200,8130,8200,8130,3938
|
|
20230705,091500,954091690,8130,8140,8140,8130,1647
|
|
20230705,091400,940691160,8150,8170,8170,8130,3317
|
|
20230705,091300,913665520,8170,8150,8170,8150,1433
|
|
20230705,091200,901963420,8150,8170,8170,8150,1527
|
|
20230705,091100,889495990,8170,8220,8220,8170,6111
|
|
20230705,091000,839407540,8220,8170,8220,8170,5079
|
|
20230705,090900,797717000,8170,8150,8170,8140,3035
|
|
20230705,090800,772973960,8150,8180,8180,8150,1638
|
|
20230705,090700,759591760,8180,8200,8230,8180,2062
|
|
20230705,090600,742650990,8200,8220,8230,8200,7001
|
|
20230705,090500,685051800,8230,8140,8230,8130,26461
|
|
20230705,090400,468815950,8140,8190,8200,8140,2875
|
|
20230705,090300,445337510,8200,8220,8260,8180,6869
|
|
20230705,090200,388869760,8220,8130,8250,8130,10521
|
|
20230705,090100,302559450,8110,8150,8210,8110,8783
|
|
20230705,090000,231020650,8220,8040,8300,8020,28297
|