590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,184700,19332915110,8560,8560,8560,8560,27515
|
|
20230706,184600,19332915110,8560,8560,8560,8560,0
|
|
20230706,184500,19332915110,8560,8560,8560,8560,0
|
|
20230706,184400,19332915110,8560,8560,8560,8560,0
|
|
20230706,184300,19332915110,8560,8560,8560,8560,0
|
|
20230706,184200,19332915110,8560,8560,8560,8560,0
|
|
20230706,184100,19332915110,8560,8560,8560,8560,0
|
|
20230706,184000,19332915110,8560,8560,8560,8560,0
|
|
20230706,183900,19332915110,8560,8560,8560,8560,0
|
|
20230706,183800,19332915110,8560,8560,8560,8560,0
|
|
20230706,183700,19332915110,8560,8560,8560,8560,0
|
|
20230706,183600,19332915110,8560,8560,8560,8560,0
|
|
20230706,183500,19332915110,8560,8560,8560,8560,0
|
|
20230706,183400,19332915110,8560,8560,8560,8560,0
|
|
20230706,183300,19332915110,8560,8560,8560,8560,0
|
|
20230706,183200,19332915110,8560,8560,8560,8560,0
|
|
20230706,183100,19332915110,8560,8560,8560,8560,0
|
|
20230706,183000,19332915110,8560,8560,8560,8560,0
|
|
20230706,182900,19332915110,8560,8560,8560,8560,0
|
|
20230706,182800,19332915110,8560,8560,8560,8560,0
|
|
20230706,182700,19332915110,8560,8560,8560,8560,0
|
|
20230706,182600,19332915110,8560,8560,8560,8560,0
|
|
20230706,182500,19332915110,8560,8560,8560,8560,0
|
|
20230706,182400,19332915110,8560,8560,8560,8560,0
|
|
20230706,182300,19332915110,8560,8560,8560,8560,0
|
|
20230706,182200,19332915110,8560,8560,8560,8560,0
|
|
20230706,182100,19332915110,8560,8560,8560,8560,0
|
|
20230706,182000,19332915110,8560,8560,8560,8560,0
|
|
20230706,181900,19332915110,8560,8560,8560,8560,0
|
|
20230706,181800,19332915110,8560,8560,8560,8560,0
|
|
20230706,181700,19332915110,8560,8560,8560,8560,27515
|
|
20230706,181600,19332915110,8560,8560,8560,8560,0
|
|
20230706,181500,19332915110,8560,8560,8560,8560,0
|
|
20230706,181400,19332915110,8560,8560,8560,8560,0
|
|
20230706,181300,19332915110,8560,8560,8560,8560,0
|
|
20230706,181200,19332915110,8560,8560,8560,8560,0
|
|
20230706,181100,19332915110,8560,8560,8560,8560,0
|
|
20230706,181000,19332915110,8560,8560,8560,8560,0
|
|
20230706,180900,19332915110,8560,8560,8560,8560,0
|
|
20230706,180800,19332915110,8560,8560,8560,8560,0
|
|
20230706,180700,19332915110,8560,8560,8560,8560,0
|
|
20230706,180600,19332915110,8560,8560,8560,8560,0
|
|
20230706,180500,19332915110,8560,8560,8560,8560,0
|
|
20230706,180400,19332915110,8560,8560,8560,8560,0
|
|
20230706,180300,19332915110,8560,8560,8560,8560,0
|
|
20230706,180200,19332915110,8560,8560,8560,8560,0
|
|
20230706,180100,19332915110,8560,8560,8560,8560,0
|
|
20230706,180000,19332915110,8560,8560,8560,8560,0
|
|
20230706,175900,19332915110,8560,8560,8560,8560,0
|
|
20230706,175800,19332915110,8560,8560,8560,8560,0
|
|
20230706,175700,19332915110,8560,8560,8560,8560,0
|
|
20230706,175600,19332915110,8560,8560,8560,8560,0
|
|
20230706,175500,19332915110,8560,8560,8560,8560,0
|
|
20230706,175400,19332915110,8560,8560,8560,8560,0
|
|
20230706,175300,19332915110,8560,8560,8560,8560,0
|
|
20230706,175200,19332915110,8560,8560,8560,8560,0
|
|
20230706,175100,19332915110,8560,8560,8560,8560,0
|
|
20230706,175000,19332915110,8560,8560,8560,8560,0
|
|
20230706,174900,19332915110,8560,8560,8560,8560,0
|
|
20230706,174800,19332915110,8560,8560,8560,8560,0
|
|
20230706,174700,19332915110,8560,8560,8560,8560,27515
|
|
20230706,174600,19332915110,8560,8560,8560,8560,0
|
|
20230706,174500,19332915110,8560,8560,8560,8560,0
|
|
20230706,174400,19332915110,8560,8560,8560,8560,0
|
|
20230706,174300,19332915110,8560,8560,8560,8560,0
|
|
20230706,174200,19332915110,8560,8560,8560,8560,0
|
|
20230706,174100,19332915110,8560,8560,8560,8560,0
|
|
20230706,174000,19332915110,8560,8560,8560,8560,0
|
|
20230706,173900,19332915110,8560,8560,8560,8560,0
|
|
20230706,173800,19332915110,8560,8560,8560,8560,0
|
|
20230706,173700,19332915110,8560,8560,8560,8560,0
|
|
20230706,173600,19332915110,8560,8560,8560,8560,0
|
|
20230706,173500,19332915110,8560,8560,8560,8560,0
|
|
20230706,173400,19332915110,8560,8560,8560,8560,0
|
|
20230706,173300,19332915110,8560,8560,8560,8560,0
|
|
20230706,173200,19332915110,8560,8560,8560,8560,0
|
|
20230706,173100,19332915110,8560,8560,8560,8560,0
|
|
20230706,173000,19332915110,8560,8560,8560,8560,0
|
|
20230706,172900,19332915110,8560,8560,8560,8560,0
|
|
20230706,172800,19332915110,8560,8560,8560,8560,0
|
|
20230706,172700,19332915110,8560,8560,8560,8560,0
|
|
20230706,172600,19332915110,8560,8560,8560,8560,0
|
|
20230706,172500,19332915110,8560,8560,8560,8560,0
|
|
20230706,172400,19332915110,8560,8560,8560,8560,0
|
|
20230706,172300,19332915110,8560,8560,8560,8560,0
|
|
20230706,172200,19332915110,8560,8560,8560,8560,0
|
|
20230706,172100,19332915110,8560,8560,8560,8560,0
|
|
20230706,172000,19332915110,8560,8560,8560,8560,0
|
|
20230706,171900,19332915110,8560,8560,8560,8560,0
|
|
20230706,171800,19332915110,8560,8560,8560,8560,0
|
|
20230706,171700,19332915110,8560,8560,8560,8560,27515
|
|
20230706,171600,19332915110,8560,8560,8560,8560,0
|
|
20230706,171500,19332915110,8560,8560,8560,8560,0
|
|
20230706,171400,19332915110,8560,8560,8560,8560,0
|
|
20230706,171300,19332915110,8560,8560,8560,8560,0
|
|
20230706,171200,19332915110,8560,8560,8560,8560,0
|
|
20230706,171100,19332915110,8560,8560,8560,8560,0
|
|
20230706,171000,19332915110,8560,8560,8560,8560,0
|
|
20230706,170900,19332915110,8560,8560,8560,8560,0
|
|
20230706,170800,19332915110,8560,8560,8560,8560,0
|
|
20230706,170700,19332915110,8560,8560,8560,8560,0
|
|
20230706,170600,19332915110,8560,8560,8560,8560,0
|
|
20230706,170500,19332915110,8560,8560,8560,8560,0
|
|
20230706,170400,19332915110,8560,8560,8560,8560,0
|
|
20230706,170300,19332915110,8560,8560,8560,8560,0
|
|
20230706,170200,19332915110,8560,8560,8560,8560,0
|
|
20230706,170100,19332915110,8560,8560,8560,8560,0
|
|
20230706,170000,19332915110,8560,8560,8560,8560,0
|
|
20230706,165900,19332915110,8560,8560,8560,8560,0
|
|
20230706,165800,19332915110,8560,8560,8560,8560,0
|
|
20230706,165700,19332915110,8560,8560,8560,8560,0
|
|
20230706,165600,19332915110,8560,8560,8560,8560,0
|
|
20230706,165500,19332915110,8560,8560,8560,8560,0
|
|
20230706,165400,19332915110,8560,8560,8560,8560,0
|
|
20230706,165300,19332915110,8560,8560,8560,8560,0
|
|
20230706,165200,19332915110,8560,8560,8560,8560,0
|
|
20230706,165100,19332915110,8560,8560,8560,8560,0
|
|
20230706,165000,19332915110,8560,8560,8560,8560,0
|
|
20230706,164900,19332915110,8560,8560,8560,8560,0
|
|
20230706,164800,19332915110,8560,8560,8560,8560,0
|
|
20230706,164700,19332915110,8560,8560,8560,8560,27515
|
|
20230706,164600,19332915110,8560,8560,8560,8560,0
|
|
20230706,164500,19332915110,8560,8560,8560,8560,0
|
|
20230706,164400,19332915110,8560,8560,8560,8560,0
|
|
20230706,164300,19332915110,8560,8560,8560,8560,0
|
|
20230706,164200,19332915110,8560,8560,8560,8560,0
|
|
20230706,164100,19332915110,8560,8560,8560,8560,0
|
|
20230706,164000,19332915110,8560,8560,8560,8560,0
|
|
20230706,163900,19332915110,8560,8560,8560,8560,0
|
|
20230706,163800,19332915110,8560,8560,8560,8560,0
|
|
20230706,163700,19332915110,8560,8560,8560,8560,0
|
|
20230706,163600,19332915110,8560,8560,8560,8560,0
|
|
20230706,163500,19332915110,8560,8560,8560,8560,0
|
|
20230706,163400,19332915110,8560,8560,8560,8560,0
|
|
20230706,163300,19332915110,8560,8560,8560,8560,0
|
|
20230706,163200,19332915110,8560,8560,8560,8560,0
|
|
20230706,163100,19332915110,8560,8560,8560,8560,0
|
|
20230706,163000,19332915110,8560,8560,8560,8560,0
|
|
20230706,162900,19332915110,8560,8560,8560,8560,0
|
|
20230706,162800,19332915110,8560,8560,8560,8560,0
|
|
20230706,162700,19332915110,8560,8560,8560,8560,0
|
|
20230706,162600,19332915110,8560,8560,8560,8560,0
|
|
20230706,162500,19332915110,8560,8560,8560,8560,0
|
|
20230706,162400,19332915110,8560,8560,8560,8560,0
|
|
20230706,162300,19332915110,8560,8560,8560,8560,0
|
|
20230706,162200,19332915110,8560,8560,8560,8560,0
|
|
20230706,162100,19332915110,8560,8560,8560,8560,0
|
|
20230706,162000,19332915110,8560,8560,8560,8560,0
|
|
20230706,161900,19332915110,8560,8560,8560,8560,0
|
|
20230706,161800,19332915110,8560,8560,8560,8560,0
|
|
20230706,161700,19332915110,8560,8560,8560,8560,27515
|
|
20230706,161600,19332915110,8560,8560,8560,8560,0
|
|
20230706,161500,19332915110,8560,8560,8560,8560,0
|
|
20230706,161400,19332915110,8560,8560,8560,8560,0
|
|
20230706,161300,19332915110,8560,8560,8560,8560,0
|
|
20230706,161200,19332915110,8560,8560,8560,8560,0
|
|
20230706,161100,19332915110,8560,8560,8560,8560,0
|
|
20230706,161000,19332915110,8560,8560,8560,8560,0
|
|
20230706,160900,19332915110,8560,8560,8560,8560,0
|
|
20230706,160800,19332915110,8560,8560,8560,8560,0
|
|
20230706,160700,19332915110,8560,8560,8560,8560,0
|
|
20230706,160600,19332915110,8560,8560,8560,8560,0
|
|
20230706,160500,19332915110,8560,8560,8560,8560,0
|
|
20230706,160400,19332915110,8560,8560,8560,8560,0
|
|
20230706,160300,19332915110,8560,8560,8560,8560,0
|
|
20230706,160200,19332915110,8560,8560,8560,8560,0
|
|
20230706,160100,19332915110,8560,8560,8560,8560,0
|
|
20230706,160000,19332915110,8560,8560,8560,8560,0
|
|
20230706,155900,19332915110,8560,8560,8560,8560,0
|
|
20230706,155800,19332915110,8560,8560,8560,8560,0
|
|
20230706,155700,19332915110,8560,8560,8560,8560,0
|
|
20230706,155600,19332915110,8560,8560,8560,8560,0
|
|
20230706,155500,19332915110,8560,8560,8560,8560,0
|
|
20230706,155400,19332915110,8560,8560,8560,8560,0
|
|
20230706,155300,19332915110,8560,8560,8560,8560,0
|
|
20230706,155200,19332915110,8560,8560,8560,8560,0
|
|
20230706,155100,19332915110,8560,8560,8560,8560,0
|
|
20230706,155000,19332915110,8560,8560,8560,8560,0
|
|
20230706,154900,19332915110,8560,8560,8560,8560,0
|
|
20230706,154800,19332915110,8560,8560,8560,8560,0
|
|
20230706,154700,19332915110,8560,8560,8560,8560,27515
|
|
20230706,154600,19332915110,8560,8560,8560,8560,0
|
|
20230706,154500,19332915110,8560,8560,8560,8560,0
|
|
20230706,154400,19332915110,8560,8560,8560,8560,0
|
|
20230706,154300,19332915110,8560,8560,8560,8560,0
|
|
20230706,154200,19332915110,8560,8560,8560,8560,0
|
|
20230706,154100,19332915110,8560,8560,8560,8560,0
|
|
20230706,154000,19332915110,8560,8560,8560,8560,0
|
|
20230706,153900,19332915110,8560,8560,8560,8560,0
|
|
20230706,153800,19332915110,8560,8560,8560,8560,0
|
|
20230706,153700,19332915110,8560,8560,8560,8560,0
|
|
20230706,153600,19332915110,8560,8560,8560,8560,0
|
|
20230706,153500,19332915110,8560,8560,8560,8560,0
|
|
20230706,153400,19332915110,8560,8560,8560,8560,0
|
|
20230706,153300,19332915110,8560,8560,8560,8560,0
|
|
20230706,153200,19332915110,8560,8560,8560,8560,0
|
|
20230706,153100,19332915110,8560,8560,8560,8560,0
|
|
20230706,153000,19332915110,8560,8560,8560,8560,27515
|
|
20230706,152900,19097386710,8560,8560,8560,8560,0
|
|
20230706,152800,19097386710,8560,8560,8560,8560,0
|
|
20230706,152700,19097386710,8560,8560,8560,8560,0
|
|
20230706,152600,19097386710,8560,8560,8560,8560,0
|
|
20230706,152500,19097386710,8560,8560,8560,8560,0
|
|
20230706,152400,19097386710,8560,8560,8560,8560,0
|
|
20230706,152300,19097386710,8560,8560,8560,8560,0
|
|
20230706,152200,19097386710,8560,8560,8560,8560,0
|
|
20230706,152100,19097386710,8560,8560,8560,8560,0
|
|
20230706,152000,19097386710,8560,8560,8560,8560,0
|
|
20230706,151900,19097386710,8560,8580,8580,8560,6429
|
|
20230706,151800,19042268690,8580,8590,8590,8560,8694
|
|
20230706,151700,18967722830,8580,8580,8590,8570,4522
|
|
20230706,151600,18928942880,8580,8580,8580,8570,7036
|
|
20230706,151500,18868575010,8580,8610,8620,8580,11459
|
|
20230706,151400,18770071400,8610,8610,8610,8600,1324
|
|
20230706,151300,18758671770,8610,8610,8610,8600,2438
|
|
20230706,151200,18737682730,8610,8610,8610,8600,3282
|
|
20230706,151100,18709444540,8620,8600,8620,8600,827
|
|
20230706,151000,18702323850,8610,8600,8620,8600,2391
|
|
20230706,150900,18681740700,8600,8580,8610,8570,8292
|
|
20230706,150800,18610446520,8580,8580,8580,8570,6614
|
|
20230706,150700,18553743390,8570,8580,8580,8570,3130
|
|
20230706,150600,18526888710,8590,8580,8590,8580,2013
|
|
20230706,150500,18509616580,8590,8600,8600,8580,9130
|
|
20230706,150400,18431236230,8600,8600,8610,8590,1046
|
|
20230706,150300,18422240350,8600,8600,8610,8600,1837
|
|
20230706,150200,18406442090,8590,8590,8610,8590,4191
|
|
20230706,150100,18370408070,8600,8600,8600,8590,4523
|
|
20230706,150000,18331513830,8600,8600,8610,8600,1072
|
|
20230706,145900,18322294600,8600,8610,8620,8600,669
|
|
20230706,145800,18316533700,8620,8600,8620,8600,2487
|
|
20230706,145700,18295121720,8610,8640,8640,8600,7477
|
|
20230706,145600,18230727080,8640,8630,8640,8630,109
|
|
20230706,145500,18229785700,8630,8620,8630,8620,1990
|
|
20230706,145400,18212613660,8630,8630,8640,8630,3468
|
|
20230706,145300,18182668960,8630,8620,8640,8620,6151
|
|
20230706,145200,18129582680,8630,8600,8640,8600,4015
|
|
20230706,145100,18094991930,8600,8600,8610,8600,1012
|
|
20230706,145000,18086284630,8600,8610,8610,8590,3754
|
|
20230706,144900,18054009430,8600,8600,8600,8590,2601
|
|
20230706,144800,18031650930,8600,8600,8600,8590,2287
|
|
20230706,144700,18011989330,8600,8600,8600,8590,877
|
|
20230706,144600,18004455120,8590,8610,8610,8590,3367
|
|
20230706,144500,17975486220,8590,8590,8600,8590,3701
|
|
20230706,144400,17943665040,8590,8590,8600,8580,1912
|
|
20230706,144300,17927241270,8580,8590,8600,8580,753
|
|
20230706,144200,17920776500,8590,8590,8590,8580,5180
|
|
20230706,144100,17876304490,8590,8580,8590,8580,3108
|
|
20230706,144000,17849619240,8580,8580,8590,8580,1460
|
|
20230706,143900,17837084240,8590,8600,8600,8590,360
|
|
20230706,143800,17833991640,8600,8590,8600,8580,2542
|
|
20230706,143700,17812155100,8590,8590,8590,8580,5029
|
|
20230706,143600,17768996480,8590,8590,8600,8590,802
|
|
20230706,143500,17762107270,8590,8580,8590,8580,1809
|
|
20230706,143400,17746571770,8590,8590,8590,8580,2101
|
|
20230706,143300,17728531040,8590,8590,8600,8590,2958
|
|
20230706,143200,17703119010,8580,8580,8590,8580,4017
|
|
20230706,143100,17668643140,8580,8590,8590,8570,14342
|
|
20230706,143000,17545592170,8590,8610,8610,8590,10767
|
|
20230706,142900,17453056750,8610,8630,8630,8610,1578
|
|
20230706,142800,17439452170,8610,8610,8620,8600,2813
|
|
20230706,142700,17415226290,8610,8600,8610,8580,12323
|
|
20230706,142600,17309363860,8600,8590,8600,8590,1681
|
|
20230706,142500,17294920260,8600,8600,8610,8600,10120
|
|
20230706,142400,17207858360,8600,8610,8610,8600,2428
|
|
20230706,142300,17186972810,8610,8620,8620,8600,7432
|
|
20230706,142200,17122979600,8620,8630,8630,8610,2637
|
|
20230706,142100,17100244910,8630,8640,8640,8620,9433
|
|
20230706,142000,17018862960,8640,8630,8640,8630,1767
|
|
20230706,141900,17003596550,8640,8650,8650,8640,2581
|
|
20230706,141800,16981290290,8660,8640,8660,8630,2178
|
|
20230706,141700,16962469380,8640,8640,8640,8630,1418
|
|
20230706,141600,16950219710,8640,8650,8680,8640,11121
|
|
20230706,141500,16854018900,8650,8660,8660,8650,242
|
|
20230706,141400,16851925400,8650,8660,8660,8650,1517
|
|
20230706,141300,16838801350,8660,8660,8680,8640,3041
|
|
20230706,141200,16812479560,8650,8650,8660,8640,3075
|
|
20230706,141100,16785869130,8650,8650,8650,8640,1710
|
|
20230706,141000,16771078030,8650,8660,8660,8640,8691
|
|
20230706,140900,16695879850,8660,8670,8670,8660,1638
|
|
20230706,140800,16681690920,8670,8670,8670,8660,2026
|
|
20230706,140700,16664131540,8670,8680,8680,8670,835
|
|
20230706,140600,16656885220,8680,8690,8690,8670,3526
|
|
20230706,140500,16626296420,8690,8690,8690,8680,1014
|
|
20230706,140400,16617485770,8700,8700,8710,8680,3403
|
|
20230706,140300,16587887890,8700,8740,8740,8700,1756
|
|
20230706,140200,16572560160,8730,8730,8750,8730,1763
|
|
20230706,140100,16557146110,8720,8740,8750,8710,6628
|
|
20230706,140000,16499205960,8730,8690,8730,8690,8864
|
|
20230706,135900,16422055920,8700,8700,8700,8700,2910
|
|
20230706,135800,16396738920,8700,8710,8710,8700,798
|
|
20230706,135700,16389788570,8710,8720,8720,8700,1619
|
|
20230706,135600,16375688290,8720,8710,8720,8710,958
|
|
20230706,135500,16367343480,8710,8710,8720,8710,353
|
|
20230706,135400,16364267910,8710,8720,8720,8700,7798
|
|
20230706,135300,16296399550,8730,8730,8730,8720,2165
|
|
20230706,135200,16277506020,8730,8740,8740,8730,3622
|
|
20230706,135100,16245884960,8730,8730,8740,8730,1933
|
|
20230706,135000,16229009850,8730,8740,8740,8730,472
|
|
20230706,134900,16224886630,8730,8740,8740,8730,991
|
|
20230706,134800,16216231190,8730,8750,8750,8730,1103
|
|
20230706,134700,16206587520,8730,8740,8740,8730,2081
|
|
20230706,134600,16188405390,8740,8740,8740,8730,612
|
|
20230706,134500,16183060950,8730,8730,8730,8720,1608
|
|
20230706,134400,16169023410,8740,8720,8740,8720,2048
|
|
20230706,134300,16151145480,8720,8730,8730,8720,320
|
|
20230706,134200,16148353420,8730,8760,8760,8730,1396
|
|
20230706,134100,16136146540,8770,8770,8780,8770,538
|
|
20230706,134000,16131428000,8780,8780,8820,8780,22618
|
|
20230706,133900,15932377990,8780,8750,8780,8750,8784
|
|
20230706,133800,15855437000,8750,8740,8760,8740,2678
|
|
20230706,133700,15832011490,8730,8710,8730,8710,3227
|
|
20230706,133600,15803873560,8700,8710,8710,8690,1097
|
|
20230706,133500,15794329810,8700,8680,8700,8680,1721
|
|
20230706,133400,15779362740,8670,8670,8690,8670,3137
|
|
20230706,133300,15752143350,8680,8680,8680,8680,1366
|
|
20230706,133200,15740286470,8680,8690,8690,8680,2557
|
|
20230706,133100,15718073400,8690,8670,8690,8670,1557
|
|
20230706,133000,15704555370,8680,8660,8680,8660,1463
|
|
20230706,132900,15691860400,8660,8670,8680,8660,3026
|
|
20230706,132800,15665619370,8670,8700,8700,8670,2783
|
|
20230706,132700,15641462950,8700,8690,8700,8690,1332
|
|
20230706,132600,15629886840,8680,8670,8680,8670,1845
|
|
20230706,132500,15613876230,8670,8670,8680,8660,4068
|
|
20230706,132400,15578618770,8660,8680,8680,8660,3772
|
|
20230706,132300,15545930780,8670,8670,8680,8650,3244
|
|
20230706,132200,15517815950,8670,8670,8680,8660,2013
|
|
20230706,132100,15500350100,8670,8680,8690,8670,8418
|
|
20230706,132000,15427303890,8680,8680,8690,8680,1263
|
|
20230706,131900,15416341010,8680,8690,8690,8680,6010
|
|
20230706,131800,15364171380,8690,8710,8710,8690,5570
|
|
20230706,131700,15315742700,8710,8700,8710,8700,2819
|
|
20230706,131600,15291210410,8690,8710,8720,8690,4918
|
|
20230706,131500,15248434870,8700,8710,8720,8700,912
|
|
20230706,131400,15240490900,8720,8710,8720,8710,2858
|
|
20230706,131300,15215595400,8700,8710,8710,8690,3168
|
|
20230706,131200,15188031850,8710,8710,8720,8700,1057
|
|
20230706,131100,15178828940,8710,8710,8710,8710,30
|
|
20230706,131000,15178567640,8710,8710,8710,8700,1351
|
|
20230706,130900,15166805290,8710,8700,8710,8700,1480
|
|
20230706,130800,15153916600,8700,8710,8710,8700,1238
|
|
20230706,130700,15143142810,8710,8720,8720,8700,6048
|
|
20230706,130600,15090490360,8720,8740,8740,8710,2631
|
|
20230706,130500,15067543370,8730,8750,8750,8730,2485
|
|
20230706,130400,15045825840,8740,8750,8750,8740,1122
|
|
20230706,130300,15036014620,8750,8760,8760,8740,716
|
|
20230706,130200,15029747610,8760,8740,8760,8740,1414
|
|
20230706,130100,15017375980,8750,8750,8750,8750,822
|
|
20230706,130000,15010183480,8750,8730,8750,8730,1042
|
|
20230706,125900,15001076010,8730,8740,8740,8720,1847
|
|
20230706,125800,14984962240,8740,8740,8740,8740,1856
|
|
20230706,125700,14968740800,8740,8740,8740,8730,1704
|
|
20230706,125600,14953848000,8720,8710,8730,8700,2491
|
|
20230706,125500,14932137170,8710,8720,8720,8710,4147
|
|
20230706,125400,14896010780,8720,8730,8730,8710,4637
|
|
20230706,125300,14855543890,8740,8720,8740,8720,3343
|
|
20230706,125200,14826359670,8710,8740,8740,8710,10382
|
|
20230706,125100,14735762000,8740,8750,8750,8740,1940
|
|
20230706,125000,14718797430,8750,8760,8760,8750,1551
|
|
20230706,124900,14705225920,8760,8750,8760,8750,607
|
|
20230706,124800,14699913030,8750,8740,8760,8730,2281
|
|
20230706,124700,14679954910,8750,8750,8760,8740,3285
|
|
20230706,124600,14651212080,8750,8740,8750,8740,2481
|
|
20230706,124500,14629517580,8740,8730,8740,8730,378
|
|
20230706,124400,14626217380,8730,8750,8750,8720,4355
|
|
20230706,124300,14588193490,8750,8750,8750,8740,114
|
|
20230706,124200,14587196600,8750,8740,8750,8740,2481
|
|
20230706,124100,14565501050,8740,8760,8760,8740,1615
|
|
20230706,124000,14551383110,8760,8770,8780,8750,5028
|
|
20230706,123900,14507313050,8770,8810,8810,8760,8486
|
|
20230706,123800,14432947040,8810,8830,8840,8810,1017
|
|
20230706,123700,14423978510,8840,8870,8870,8840,6714
|
|
20230706,123600,14364541460,8860,8870,8870,8860,6390
|
|
20230706,123500,14307867730,8870,8850,8870,8850,1086
|
|
20230706,123400,14298246360,8860,8850,8860,8840,2949
|
|
20230706,123300,14272167960,8850,8880,8890,8830,10196
|
|
20230706,123200,14181911690,8850,8850,8890,8820,8436
|
|
20230706,123100,14107219610,8850,8770,8850,8770,4353
|
|
20230706,123000,14068870810,8770,8770,8780,8770,3782
|
|
20230706,122900,14035700590,8770,8770,8790,8750,4828
|
|
20230706,122800,13993378880,8770,8770,8780,8760,2533
|
|
20230706,122700,13971172230,8780,8800,8800,8780,1338
|
|
20230706,122600,13959418760,8800,8800,8810,8800,572
|
|
20230706,122500,13954385150,8800,8800,8810,8790,3147
|
|
20230706,122400,13926701620,8810,8810,8810,8790,159
|
|
20230706,122300,13925302850,8810,8800,8810,8800,1772
|
|
20230706,122200,13909706330,8800,8820,8830,8800,1204
|
|
20230706,122100,13899090960,8830,8800,8830,8800,845
|
|
20230706,122000,13891642910,8800,8780,8800,8780,2867
|
|
20230706,121900,13866434870,8790,8790,8790,8770,1001
|
|
20230706,121800,13857646480,8790,8800,8800,8790,1402
|
|
20230706,121700,13845311190,8810,8790,8830,8780,2858
|
|
20230706,121600,13820155710,8790,8820,8820,8740,5373
|
|
20230706,121500,13772946730,8820,8840,8860,8810,7972
|
|
20230706,121400,13702497920,8850,8790,8870,8790,17532
|
|
20230706,121300,13547659830,8790,8730,8790,8730,12532
|
|
20230706,121200,13437817210,8730,8730,8730,8700,3784
|
|
20230706,121100,13404875690,8730,8710,8730,8710,2330
|
|
20230706,121000,13384568790,8710,8700,8710,8700,776
|
|
20230706,120900,13377810270,8710,8710,8710,8710,402
|
|
20230706,120800,13374308850,8710,8730,8730,8710,1313
|
|
20230706,120700,13362850420,8730,8740,8740,8730,612
|
|
20230706,120600,13357507270,8740,8740,8740,8730,3137
|
|
20230706,120500,13330101690,8740,8740,8750,8740,1567
|
|
20230706,120400,13316391120,8740,8740,8750,8740,897
|
|
20230706,120300,13308550930,8740,8740,8740,8740,328
|
|
20230706,120200,13305684210,8740,8730,8740,8730,2800
|
|
20230706,120100,13281221210,8720,8730,8730,8720,977
|
|
20230706,120000,13272696960,8720,8740,8740,8720,1529
|
|
20230706,115900,13259344330,8740,8740,8740,8730,2533
|
|
20230706,115800,13237210860,8740,8730,8750,8730,5557
|
|
20230706,115700,13188637920,8730,8740,8740,8730,726
|
|
20230706,115600,13182299190,8740,8730,8740,8730,339
|
|
20230706,115500,13179338790,8730,8730,8730,8730,119
|
|
20230706,115400,13178299920,8740,8740,8750,8720,1316
|
|
20230706,115300,13166801050,8740,8730,8740,8720,4990
|
|
20230706,115200,13123261880,8730,8730,8730,8720,564
|
|
20230706,115100,13118341260,8730,8690,8750,8690,6315
|
|
20230706,115000,13063223130,8690,8710,8710,8680,846
|
|
20230706,114900,13055866310,8710,8710,8720,8710,885
|
|
20230706,114800,13048157950,8710,8730,8730,8710,184
|
|
20230706,114700,13046553990,8720,8680,8720,8670,5568
|
|
20230706,114600,12998079300,8680,8670,8680,8660,1770
|
|
20230706,114500,12982731800,8680,8700,8700,8670,1168
|
|
20230706,114400,12972590670,8700,8680,8710,8680,2263
|
|
20230706,114300,12952910310,8700,8710,8710,8690,6526
|
|
20230706,114200,12896095240,8710,8700,8710,8700,830
|
|
20230706,114100,12888867540,8710,8720,8720,8700,1200
|
|
20230706,114000,12878420200,8710,8700,8720,8700,4950
|
|
20230706,113900,12835285250,8700,8700,8710,8690,1591
|
|
20230706,113800,12821442570,8710,8700,8710,8700,4048
|
|
20230706,113700,12786212510,8700,8690,8700,8690,3824
|
|
20230706,113600,12752950470,8690,8690,8690,8690,1667
|
|
20230706,113500,12738464240,8690,8690,8700,8690,1935
|
|
20230706,113400,12721638780,8700,8670,8720,8670,26242
|
|
20230706,113300,12493491290,8670,8620,8670,8620,7200
|
|
20230706,113200,12431324840,8630,8620,8630,8620,2079
|
|
20230706,113100,12413383780,8620,8620,8620,8610,3864
|
|
20230706,113000,12380090400,8620,8620,8630,8610,3191
|
|
20230706,112900,12352584370,8620,8610,8640,8610,3961
|
|
20230706,112800,12318440230,8620,8610,8620,8610,545
|
|
20230706,112700,12313746150,8610,8610,8620,8610,2515
|
|
20230706,112600,12292090740,8610,8620,8620,8600,850
|
|
20230706,112500,12284772680,8610,8610,8620,8610,1002
|
|
20230706,112400,12276143550,8610,8610,8620,8610,306
|
|
20230706,112300,12273508410,8610,8610,8620,8610,472
|
|
20230706,112200,12269442580,8620,8630,8630,8610,273
|
|
20230706,112100,12267090560,8640,8620,8640,8610,2628
|
|
20230706,112000,12244423950,8620,8610,8620,8600,2160
|
|
20230706,111900,12225823500,8620,8620,8630,8610,1448
|
|
20230706,111800,12213343480,8620,8620,8630,8620,766
|
|
20230706,111700,12206735930,8620,8590,8620,8590,5060
|
|
20230706,111600,12163226230,8580,8590,8590,8580,1710
|
|
20230706,111500,12148550340,8590,8600,8600,8590,6249
|
|
20230706,111400,12094864880,8610,8610,8610,8600,522
|
|
20230706,111300,12090373270,8600,8610,8610,8590,4800
|
|
20230706,111200,12049102050,8610,8620,8620,8600,4590
|
|
20230706,111100,12009614580,8620,8620,8620,8610,5929
|
|
20230706,111000,11958533920,8620,8600,8620,8600,2379
|
|
20230706,110900,11938040410,8600,8620,8620,8600,761
|
|
20230706,110800,11931488550,8610,8620,8620,8600,5004
|
|
20230706,110700,11888412170,8620,8620,8620,8620,267
|
|
20230706,110600,11886110630,8630,8610,8630,8610,2991
|
|
20230706,110500,11860330360,8600,8610,8620,8600,5310
|
|
20230706,110400,11814620090,8620,8600,8620,8600,4998
|
|
20230706,110300,11771593890,8620,8630,8630,8600,33399
|
|
20230706,110200,11483916040,8630,8640,8650,8630,4086
|
|
20230706,110100,11448643800,8640,8650,8660,8640,4058
|
|
20230706,110000,11413536660,8660,8670,8670,8650,1009
|
|
20230706,105900,11404795770,8670,8660,8670,8650,1816
|
|
20230706,105800,11389065340,8660,8650,8670,8650,3042
|
|
20230706,105700,11362730620,8650,8650,8660,8650,746
|
|
20230706,105600,11356273290,8650,8650,8670,8650,6614
|
|
20230706,105500,11299032370,8650,8660,8670,8650,1151
|
|
20230706,105400,11289064840,8670,8680,8680,8660,2044
|
|
20230706,105300,11271356700,8670,8660,8670,8650,1784
|
|
20230706,105200,11255891900,8670,8670,8670,8660,3481
|
|
20230706,105100,11225737300,8670,8660,8670,8660,2881
|
|
20230706,105000,11200785050,8670,8680,8680,8660,604
|
|
20230706,104900,11195548890,8680,8680,8690,8680,475
|
|
20230706,104800,11191424980,8680,8660,8680,8660,1935
|
|
20230706,104700,11174662530,8660,8640,8660,8640,1785
|
|
20230706,104600,11159224770,8650,8670,8670,8650,3265
|
|
20230706,104500,11130967280,8670,8680,8690,8670,1350
|
|
20230706,104400,11119252620,8680,8690,8690,8650,7297
|
|
20230706,104300,11056020180,8690,8680,8690,8670,1473
|
|
20230706,104200,11043240990,8670,8650,8680,8650,3461
|
|
20230706,104100,11013266890,8650,8680,8690,8650,3544
|
|
20230706,104000,10982553110,8690,8720,8720,8680,7875
|
|
20230706,103900,10914009790,8720,8740,8740,8720,1035
|
|
20230706,103800,10904974300,8730,8750,8750,8720,4503
|
|
20230706,103700,10865648130,8750,8720,8750,8720,4683
|
|
20230706,103600,10824720650,8730,8710,8740,8710,2864
|
|
20230706,103500,10799736000,8710,8700,8710,8700,1716
|
|
20230706,103400,10784803170,8700,8680,8700,8680,3085
|
|
20230706,103300,10757977210,8680,8690,8690,8680,1332
|
|
20230706,103200,10746414450,8690,8680,8700,8680,1483
|
|
20230706,103100,10733518810,8680,8680,8700,8670,3974
|
|
20230706,103000,10698989120,8680,8680,8680,8680,969
|
|
20230706,102900,10690578200,8670,8670,8670,8660,773
|
|
20230706,102800,10683877330,8660,8620,8670,8620,5400
|
|
20230706,102700,10637221970,8620,8640,8640,8610,11168
|
|
20230706,102600,10540869390,8640,8650,8660,8640,1173
|
|
20230706,102500,10530728660,8650,8630,8650,8630,2974
|
|
20230706,102400,10505027590,8630,8640,8640,8630,602
|
|
20230706,102300,10499826420,8640,8620,8640,8610,6989
|
|
20230706,102200,10439584120,8620,8630,8640,8620,4066
|
|
20230706,102100,10404523380,8630,8640,8650,8630,3584
|
|
20230706,102000,10373571770,8640,8640,8650,8630,5067
|
|
20230706,101900,10329803300,8640,8670,8670,8640,668
|
|
20230706,101800,10324023430,8670,8660,8670,8660,1201
|
|
20230706,101700,10313617680,8660,8620,8660,8620,2227
|
|
20230706,101600,10294397140,8620,8620,8640,8620,2854
|
|
20230706,101500,10269768330,8620,8630,8640,8620,2530
|
|
20230706,101400,10247939240,8630,8650,8650,8630,2308
|
|
20230706,101300,10228005510,8650,8670,8670,8650,1559
|
|
20230706,101200,10214512850,8670,8670,8670,8660,499
|
|
20230706,101100,10210189870,8670,8660,8690,8650,3941
|
|
20230706,101000,10175997620,8660,8720,8720,8650,7860
|
|
20230706,100900,10107639720,8720,8730,8730,8720,1911
|
|
20230706,100800,10090964920,8730,8710,8730,8700,1179
|
|
20230706,100700,10080689700,8710,8740,8750,8710,5953
|
|
20230706,100600,10028646760,8740,8720,8740,8720,4466
|
|
20230706,100500,9989650050,8720,8720,8720,8670,3575
|
|
20230706,100400,9958550130,8720,8630,8760,8630,36382
|
|
20230706,100300,9642631530,8620,8600,8620,8600,5068
|
|
20230706,100200,9598995470,8600,8600,8610,8600,10932
|
|
20230706,100100,9504978660,8600,8610,8620,8600,2872
|
|
20230706,100000,9480254340,8620,8600,8620,8600,2849
|
|
20230706,095900,9455726810,8600,8610,8610,8600,4845
|
|
20230706,095800,9414021390,8610,8620,8620,8610,6934
|
|
20230706,095700,9354297630,8620,8630,8640,8620,2923
|
|
20230706,095600,9329072860,8630,8630,8630,8620,2225
|
|
20230706,095500,9309872450,8630,8620,8630,8620,2717
|
|
20230706,095400,9286425760,8630,8630,8630,8620,1167
|
|
20230706,095300,9276355200,8640,8630,8640,8630,2982
|
|
20230706,095200,9250612460,8620,8600,8630,8600,2920
|
|
20230706,095100,9225464100,8600,8610,8610,8600,2350
|
|
20230706,095000,9205235810,8610,8610,8620,8600,3814
|
|
20230706,094900,9172409230,8620,8610,8620,8610,1314
|
|
20230706,094800,9161092980,8610,8630,8630,8610,5786
|
|
20230706,094700,9111234190,8630,8630,8630,8610,4067
|
|
20230706,094600,9076161190,8610,8630,8640,8600,3706
|
|
20230706,094500,9044236570,8640,8650,8670,8630,3115
|
|
20230706,094400,9017288930,8650,8590,8650,8580,8224
|
|
20230706,094300,8946408020,8590,8590,8590,8570,7421
|
|
20230706,094200,8882723990,8590,8610,8620,8590,11709
|
|
20230706,094100,8781991470,8610,8620,8630,8610,7799
|
|
20230706,094000,8714766220,8620,8690,8700,8610,16590
|
|
20230706,093900,8571247640,8690,8720,8730,8690,13360
|
|
20230706,093800,8454888460,8720,8740,8740,8710,11032
|
|
20230706,093700,8358617810,8730,8710,8740,8700,4669
|
|
20230706,093600,8317858320,8710,8720,8730,8700,8391
|
|
20230706,093500,8244738630,8720,8670,8720,8670,10372
|
|
20230706,093400,8154507380,8670,8670,8670,8650,7919
|
|
20230706,093300,8085880620,8670,8650,8680,8650,6356
|
|
20230706,093200,8030784040,8660,8640,8660,8630,6489
|
|
20230706,093100,7974650160,8640,8660,8670,8630,9883
|
|
20230706,093000,7889150020,8660,8650,8670,8640,5901
|
|
20230706,092900,7838076320,8650,8580,8650,8570,8683
|
|
20230706,092800,7763312860,8560,8550,8640,8540,21985
|
|
20230706,092700,7574415260,8530,8600,8600,8530,34694
|
|
20230706,092600,7277318440,8600,8610,8620,8590,9102
|
|
20230706,092500,7199004250,8620,8580,8630,8570,24416
|
|
20230706,092400,6988990570,8580,8620,8640,8570,40318
|
|
20230706,092300,6642104760,8640,8680,8690,8620,32406
|
|
20230706,092200,6361686630,8690,8690,8710,8680,4921
|
|
20230706,092100,6318885290,8700,8780,8780,8700,22665
|
|
20230706,092000,6120898380,8780,8670,8780,8670,13831
|
|
20230706,091900,6000304980,8670,8640,8680,8630,12283
|
|
20230706,091800,5893897930,8640,8690,8690,8640,30344
|
|
20230706,091700,5631060100,8680,8710,8720,8660,25420
|
|
20230706,091600,5410180660,8720,8710,8720,8700,12060
|
|
20230706,091500,5305173160,8710,8800,8810,8710,10019
|
|
20230706,091400,5217381320,8800,8820,8830,8790,16867
|
|
20230706,091300,5068707800,8820,8710,8840,8710,16450
|
|
20230706,091200,4924217390,8710,8740,8750,8710,17175
|
|
20230706,091100,4774240830,8750,8680,8750,8660,21128
|
|
20230706,091000,4590268760,8680,8760,8780,8650,76183
|
|
20230706,090900,3927490200,8760,8760,8790,8750,15832
|
|
20230706,090800,3788735570,8760,8800,8820,8720,46355
|
|
20230706,090700,3381973820,8810,8890,8910,8800,36267
|
|
20230706,090600,3061346890,8890,8920,8930,8860,22624
|
|
20230706,090500,2859899200,8920,8990,9000,8820,68702
|
|
20230706,090400,2249204540,9000,9130,9140,8990,61087
|
|
20230706,090300,1696654250,9100,9070,9130,9050,22436
|
|
20230706,090200,1492792760,9080,9190,9210,9050,49938
|
|
20230706,090100,1037504870,9190,9300,9330,9130,39730
|
|
20230706,090000,671275840,9320,9380,9390,9260,69541
|