627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,192400,29028644370,11350,11350,11350,11350,13150
|
|
20230713,192300,29028644370,11350,11350,11350,11350,0
|
|
20230713,192200,29028644370,11350,11350,11350,11350,0
|
|
20230713,192100,29028644370,11350,11350,11350,11350,0
|
|
20230713,192000,29028644370,11350,11350,11350,11350,0
|
|
20230713,191900,29028644370,11350,11350,11350,11350,0
|
|
20230713,191800,29028644370,11350,11350,11350,11350,0
|
|
20230713,191700,29028644370,11350,11350,11350,11350,0
|
|
20230713,191600,29028644370,11350,11350,11350,11350,0
|
|
20230713,191500,29028644370,11350,11350,11350,11350,0
|
|
20230713,191400,29028644370,11350,11350,11350,11350,0
|
|
20230713,191300,29028644370,11350,11350,11350,11350,0
|
|
20230713,191200,29028644370,11350,11350,11350,11350,0
|
|
20230713,191100,29028644370,11350,11350,11350,11350,0
|
|
20230713,191000,29028644370,11350,11350,11350,11350,0
|
|
20230713,190900,29028644370,11350,11350,11350,11350,0
|
|
20230713,190800,29028644370,11350,11350,11350,11350,0
|
|
20230713,190700,29028644370,11350,11350,11350,11350,0
|
|
20230713,190600,29028644370,11350,11350,11350,11350,0
|
|
20230713,190500,29028644370,11350,11350,11350,11350,0
|
|
20230713,190400,29028644370,11350,11350,11350,11350,0
|
|
20230713,190300,29028644370,11350,11350,11350,11350,0
|
|
20230713,190200,29028644370,11350,11350,11350,11350,0
|
|
20230713,190100,29028644370,11350,11350,11350,11350,0
|
|
20230713,190000,29028644370,11350,11350,11350,11350,0
|
|
20230713,185900,29028644370,11350,11350,11350,11350,0
|
|
20230713,185800,29028644370,11350,11350,11350,11350,0
|
|
20230713,185700,29028644370,11350,11350,11350,11350,0
|
|
20230713,185600,29028644370,11350,11350,11350,11350,0
|
|
20230713,185500,29028644370,11350,11350,11350,11350,0
|
|
20230713,185400,29028644370,11350,11350,11350,11350,13150
|
|
20230713,185300,29028644370,11350,11350,11350,11350,0
|
|
20230713,185200,29028644370,11350,11350,11350,11350,0
|
|
20230713,185100,29028644370,11350,11350,11350,11350,0
|
|
20230713,185000,29028644370,11350,11350,11350,11350,0
|
|
20230713,184900,29028644370,11350,11350,11350,11350,0
|
|
20230713,184800,29028644370,11350,11350,11350,11350,0
|
|
20230713,184700,29028644370,11350,11350,11350,11350,0
|
|
20230713,184600,29028644370,11350,11350,11350,11350,0
|
|
20230713,184500,29028644370,11350,11350,11350,11350,0
|
|
20230713,184400,29028644370,11350,11350,11350,11350,0
|
|
20230713,184300,29028644370,11350,11350,11350,11350,0
|
|
20230713,184200,29028644370,11350,11350,11350,11350,0
|
|
20230713,184100,29028644370,11350,11350,11350,11350,0
|
|
20230713,184000,29028644370,11350,11350,11350,11350,0
|
|
20230713,183900,29028644370,11350,11350,11350,11350,0
|
|
20230713,183800,29028644370,11350,11350,11350,11350,0
|
|
20230713,183700,29028644370,11350,11350,11350,11350,0
|
|
20230713,183600,29028644370,11350,11350,11350,11350,0
|
|
20230713,183500,29028644370,11350,11350,11350,11350,0
|
|
20230713,183400,29028644370,11350,11350,11350,11350,0
|
|
20230713,183300,29028644370,11350,11350,11350,11350,0
|
|
20230713,183200,29028644370,11350,11350,11350,11350,0
|
|
20230713,183100,29028644370,11350,11350,11350,11350,0
|
|
20230713,183000,29028644370,11350,11350,11350,11350,0
|
|
20230713,182900,29028644370,11350,11350,11350,11350,0
|
|
20230713,182800,29028644370,11350,11350,11350,11350,0
|
|
20230713,182700,29028644370,11350,11350,11350,11350,0
|
|
20230713,182600,29028644370,11350,11350,11350,11350,0
|
|
20230713,182500,29028644370,11350,11350,11350,11350,0
|
|
20230713,182400,29028644370,11350,11350,11350,11350,13150
|
|
20230713,182300,29028644370,11350,11350,11350,11350,0
|
|
20230713,182200,29028644370,11350,11350,11350,11350,0
|
|
20230713,182100,29028644370,11350,11350,11350,11350,0
|
|
20230713,182000,29028644370,11350,11350,11350,11350,0
|
|
20230713,181900,29028644370,11350,11350,11350,11350,0
|
|
20230713,181800,29028644370,11350,11350,11350,11350,0
|
|
20230713,181700,29028644370,11350,11350,11350,11350,0
|
|
20230713,181600,29028644370,11350,11350,11350,11350,0
|
|
20230713,181500,29028644370,11350,11350,11350,11350,0
|
|
20230713,181400,29028644370,11350,11350,11350,11350,0
|
|
20230713,181300,29028644370,11350,11350,11350,11350,0
|
|
20230713,181200,29028644370,11350,11350,11350,11350,0
|
|
20230713,181100,29028644370,11350,11350,11350,11350,0
|
|
20230713,181000,29028644370,11350,11350,11350,11350,0
|
|
20230713,180900,29028644370,11350,11350,11350,11350,0
|
|
20230713,180800,29028644370,11350,11350,11350,11350,0
|
|
20230713,180700,29028644370,11350,11350,11350,11350,0
|
|
20230713,180600,29028644370,11350,11350,11350,11350,0
|
|
20230713,180500,29028644370,11350,11350,11350,11350,0
|
|
20230713,180400,29028644370,11350,11350,11350,11350,0
|
|
20230713,180300,29028644370,11350,11350,11350,11350,0
|
|
20230713,180200,29028644370,11350,11350,11350,11350,0
|
|
20230713,180100,29028644370,11350,11350,11350,11350,0
|
|
20230713,180000,29028644370,11350,11350,11350,11350,0
|
|
20230713,175900,29028644370,11350,11350,11350,11350,0
|
|
20230713,175800,29028644370,11350,11350,11350,11350,0
|
|
20230713,175700,29028644370,11350,11350,11350,11350,0
|
|
20230713,175600,29028644370,11350,11350,11350,11350,0
|
|
20230713,175500,29028644370,11350,11350,11350,11350,0
|
|
20230713,175400,29028644370,11350,11350,11350,11350,13150
|
|
20230713,175300,29028644370,11350,11350,11350,11350,0
|
|
20230713,175200,29028644370,11350,11350,11350,11350,0
|
|
20230713,175100,29028644370,11350,11350,11350,11350,0
|
|
20230713,175000,29028644370,11350,11350,11350,11350,0
|
|
20230713,174900,29028644370,11350,11350,11350,11350,0
|
|
20230713,174800,29028644370,11350,11350,11350,11350,0
|
|
20230713,174700,29028644370,11350,11350,11350,11350,0
|
|
20230713,174600,29028644370,11350,11350,11350,11350,0
|
|
20230713,174500,29028644370,11350,11350,11350,11350,0
|
|
20230713,174400,29028644370,11350,11350,11350,11350,0
|
|
20230713,174300,29028644370,11350,11350,11350,11350,0
|
|
20230713,174200,29028644370,11350,11350,11350,11350,0
|
|
20230713,174100,29028644370,11350,11350,11350,11350,0
|
|
20230713,174000,29028644370,11350,11350,11350,11350,0
|
|
20230713,173900,29028644370,11350,11350,11350,11350,0
|
|
20230713,173800,29028644370,11350,11350,11350,11350,0
|
|
20230713,173700,29028644370,11350,11350,11350,11350,0
|
|
20230713,173600,29028644370,11350,11350,11350,11350,0
|
|
20230713,173500,29028644370,11350,11350,11350,11350,0
|
|
20230713,173400,29028644370,11350,11350,11350,11350,0
|
|
20230713,173300,29028644370,11350,11350,11350,11350,0
|
|
20230713,173200,29028644370,11350,11350,11350,11350,0
|
|
20230713,173100,29028644370,11350,11350,11350,11350,0
|
|
20230713,173000,29028644370,11350,11350,11350,11350,0
|
|
20230713,172900,29028644370,11350,11350,11350,11350,0
|
|
20230713,172800,29028644370,11350,11350,11350,11350,0
|
|
20230713,172700,29028644370,11350,11350,11350,11350,0
|
|
20230713,172600,29028644370,11350,11350,11350,11350,0
|
|
20230713,172500,29028644370,11350,11350,11350,11350,0
|
|
20230713,172400,29028644370,11350,11350,11350,11350,13150
|
|
20230713,172300,29028644370,11350,11350,11350,11350,0
|
|
20230713,172200,29028644370,11350,11350,11350,11350,0
|
|
20230713,172100,29028644370,11350,11350,11350,11350,0
|
|
20230713,172000,29028644370,11350,11350,11350,11350,0
|
|
20230713,171900,29028644370,11350,11350,11350,11350,0
|
|
20230713,171800,29028644370,11350,11350,11350,11350,0
|
|
20230713,171700,29028644370,11350,11350,11350,11350,0
|
|
20230713,171600,29028644370,11350,11350,11350,11350,0
|
|
20230713,171500,29028644370,11350,11350,11350,11350,0
|
|
20230713,171400,29028644370,11350,11350,11350,11350,0
|
|
20230713,171300,29028644370,11350,11350,11350,11350,0
|
|
20230713,171200,29028644370,11350,11350,11350,11350,0
|
|
20230713,171100,29028644370,11350,11350,11350,11350,0
|
|
20230713,171000,29028644370,11350,11350,11350,11350,0
|
|
20230713,170900,29028644370,11350,11350,11350,11350,0
|
|
20230713,170800,29028644370,11350,11350,11350,11350,0
|
|
20230713,170700,29028644370,11350,11350,11350,11350,0
|
|
20230713,170600,29028644370,11350,11350,11350,11350,0
|
|
20230713,170500,29028644370,11350,11350,11350,11350,0
|
|
20230713,170400,29028644370,11350,11350,11350,11350,0
|
|
20230713,170300,29028644370,11350,11350,11350,11350,0
|
|
20230713,170200,29028644370,11350,11350,11350,11350,0
|
|
20230713,170100,29028644370,11350,11350,11350,11350,0
|
|
20230713,170000,29028644370,11350,11350,11350,11350,0
|
|
20230713,165900,29028644370,11350,11350,11350,11350,0
|
|
20230713,165800,29028644370,11350,11350,11350,11350,0
|
|
20230713,165700,29028644370,11350,11350,11350,11350,0
|
|
20230713,165600,29028644370,11350,11350,11350,11350,0
|
|
20230713,165500,29028644370,11350,11350,11350,11350,0
|
|
20230713,165400,29028644370,11350,11350,11350,11350,13150
|
|
20230713,165300,29028644370,11350,11350,11350,11350,0
|
|
20230713,165200,29028644370,11350,11350,11350,11350,0
|
|
20230713,165100,29028644370,11350,11350,11350,11350,0
|
|
20230713,165000,29028644370,11350,11350,11350,11350,0
|
|
20230713,164900,29028644370,11350,11350,11350,11350,0
|
|
20230713,164800,29028644370,11350,11350,11350,11350,0
|
|
20230713,164700,29028644370,11350,11350,11350,11350,0
|
|
20230713,164600,29028644370,11350,11350,11350,11350,0
|
|
20230713,164500,29028644370,11350,11350,11350,11350,0
|
|
20230713,164400,29028644370,11350,11350,11350,11350,0
|
|
20230713,164300,29028644370,11350,11350,11350,11350,0
|
|
20230713,164200,29028644370,11350,11350,11350,11350,0
|
|
20230713,164100,29028644370,11350,11350,11350,11350,0
|
|
20230713,164000,29028644370,11350,11350,11350,11350,0
|
|
20230713,163900,29028644370,11350,11350,11350,11350,0
|
|
20230713,163800,29028644370,11350,11350,11350,11350,0
|
|
20230713,163700,29028644370,11350,11350,11350,11350,0
|
|
20230713,163600,29028644370,11350,11350,11350,11350,0
|
|
20230713,163500,29028644370,11350,11350,11350,11350,0
|
|
20230713,163400,29028644370,11350,11350,11350,11350,0
|
|
20230713,163300,29028644370,11350,11350,11350,11350,0
|
|
20230713,163200,29028644370,11350,11350,11350,11350,0
|
|
20230713,163100,29028644370,11350,11350,11350,11350,0
|
|
20230713,163000,29028644370,11350,11350,11350,11350,0
|
|
20230713,162900,29028644370,11350,11350,11350,11350,0
|
|
20230713,162800,29028644370,11350,11350,11350,11350,0
|
|
20230713,162700,29028644370,11350,11350,11350,11350,0
|
|
20230713,162600,29028644370,11350,11350,11350,11350,0
|
|
20230713,162500,29028644370,11350,11350,11350,11350,0
|
|
20230713,162400,29028644370,11350,11350,11350,11350,13150
|
|
20230713,162300,29028644370,11350,11350,11350,11350,0
|
|
20230713,162200,29028644370,11350,11350,11350,11350,0
|
|
20230713,162100,29028644370,11350,11350,11350,11350,0
|
|
20230713,162000,29028644370,11350,11350,11350,11350,0
|
|
20230713,161900,29028644370,11350,11350,11350,11350,0
|
|
20230713,161800,29028644370,11350,11350,11350,11350,0
|
|
20230713,161700,29028644370,11350,11350,11350,11350,0
|
|
20230713,161600,29028644370,11350,11350,11350,11350,0
|
|
20230713,161500,29028644370,11350,11350,11350,11350,0
|
|
20230713,161400,29028644370,11350,11350,11350,11350,0
|
|
20230713,161300,29028644370,11350,11350,11350,11350,0
|
|
20230713,161200,29028644370,11350,11350,11350,11350,0
|
|
20230713,161100,29028644370,11350,11350,11350,11350,0
|
|
20230713,161000,29028644370,11350,11350,11350,11350,0
|
|
20230713,160900,29028644370,11350,11350,11350,11350,0
|
|
20230713,160800,29028644370,11350,11350,11350,11350,0
|
|
20230713,160700,29028644370,11350,11350,11350,11350,0
|
|
20230713,160600,29028644370,11350,11350,11350,11350,0
|
|
20230713,160500,29028644370,11350,11350,11350,11350,0
|
|
20230713,160400,29028644370,11350,11350,11350,11350,0
|
|
20230713,160300,29028644370,11350,11350,11350,11350,0
|
|
20230713,160200,29028644370,11350,11350,11350,11350,0
|
|
20230713,160100,29028644370,11350,11350,11350,11350,0
|
|
20230713,160000,29028644370,11350,11350,11350,11350,0
|
|
20230713,155900,29028644370,11350,11350,11350,11350,0
|
|
20230713,155800,29028644370,11350,11350,11350,11350,0
|
|
20230713,155700,29028644370,11350,11350,11350,11350,0
|
|
20230713,155600,29028644370,11350,11350,11350,11350,0
|
|
20230713,155500,29028644370,11350,11350,11350,11350,0
|
|
20230713,155400,29028644370,11350,11350,11350,11350,13150
|
|
20230713,155300,29028644370,11350,11350,11350,11350,0
|
|
20230713,155200,29028644370,11350,11350,11350,11350,0
|
|
20230713,155100,29028644370,11350,11350,11350,11350,0
|
|
20230713,155000,29028644370,11350,11350,11350,11350,0
|
|
20230713,154900,29028644370,11350,11350,11350,11350,0
|
|
20230713,154800,29028644370,11350,11350,11350,11350,0
|
|
20230713,154700,29028644370,11350,11350,11350,11350,0
|
|
20230713,154600,29028644370,11350,11350,11350,11350,0
|
|
20230713,154500,29028644370,11350,11350,11350,11350,0
|
|
20230713,154400,29028644370,11350,11350,11350,11350,0
|
|
20230713,154300,29028644370,11350,11350,11350,11350,0
|
|
20230713,154200,29028644370,11350,11350,11350,11350,0
|
|
20230713,154100,29028644370,11350,11350,11350,11350,0
|
|
20230713,154000,29028644370,11350,11350,11350,11350,0
|
|
20230713,153900,29028644370,11350,11350,11350,11350,0
|
|
20230713,153800,29028644370,11350,11350,11350,11350,0
|
|
20230713,153700,29028644370,11350,11350,11350,11350,0
|
|
20230713,153600,29028644370,11350,11350,11350,11350,0
|
|
20230713,153500,29028644370,11350,11350,11350,11350,0
|
|
20230713,153400,29028644370,11350,11350,11350,11350,0
|
|
20230713,153300,29028644370,11350,11350,11350,11350,0
|
|
20230713,153200,29028644370,11350,11350,11350,11350,0
|
|
20230713,153100,29028644370,11350,11350,11350,11350,0
|
|
20230713,153000,29028644370,11350,11350,11350,11350,13150
|
|
20230713,152900,28879391870,11380,11380,11380,11380,0
|
|
20230713,152800,28879391870,11380,11380,11380,11380,0
|
|
20230713,152700,28879391870,11380,11380,11380,11380,0
|
|
20230713,152600,28879391870,11380,11380,11380,11380,0
|
|
20230713,152500,28879391870,11380,11380,11380,11380,0
|
|
20230713,152400,28879391870,11380,11380,11380,11380,0
|
|
20230713,152300,28879391870,11380,11380,11380,11380,0
|
|
20230713,152200,28879391870,11380,11380,11380,11380,0
|
|
20230713,152100,28879391870,11380,11380,11380,11380,0
|
|
20230713,152000,28879391870,11380,11380,11380,11380,0
|
|
20230713,151900,28879391870,11380,11410,11410,11340,8047
|
|
20230713,151800,28787856750,11420,11420,11450,11400,7658
|
|
20230713,151700,28700461630,11430,11450,11450,11430,857
|
|
20230713,151600,28690664800,11450,11450,11450,11420,2025
|
|
20230713,151500,28667530140,11450,11420,11450,11420,3139
|
|
20230713,151400,28631629110,11420,11420,11420,11410,3104
|
|
20230713,151300,28596211060,11420,11420,11420,11410,775
|
|
20230713,151200,28587365830,11420,11430,11430,11420,291
|
|
20230713,151100,28584042330,11430,11420,11430,11410,759
|
|
20230713,151000,28575376090,11420,11420,11420,11410,610
|
|
20230713,150900,28568415610,11420,11420,11420,11410,940
|
|
20230713,150800,28557685810,11420,11430,11430,11420,878
|
|
20230713,150700,28547659020,11430,11430,11430,11420,178
|
|
20230713,150600,28545625720,11420,11440,11440,11420,2120
|
|
20230713,150500,28521387130,11440,11440,11440,11440,120
|
|
20230713,150400,28520014330,11430,11450,11450,11430,324
|
|
20230713,150300,28516307230,11450,11430,11450,11430,165
|
|
20230713,150200,28514418180,11430,11430,11430,11430,23
|
|
20230713,150100,28514155290,11420,11450,11450,11410,192
|
|
20230713,150000,28511960840,11410,11410,11460,11410,382
|
|
20230713,145900,28507594170,11420,11420,11420,11410,1373
|
|
20230713,145800,28491920820,11420,11420,11430,11420,331
|
|
20230713,145700,28488140300,11410,11410,11410,11410,360
|
|
20230713,145600,28484032700,11410,11450,11480,11410,2592
|
|
20230713,145500,28454399650,11490,11450,11490,11440,148
|
|
20230713,145400,28452705050,11450,11450,11450,11430,776
|
|
20230713,145300,28443825940,11440,11470,11480,11440,5488
|
|
20230713,145200,28380846910,11480,11480,11480,11450,216
|
|
20230713,145100,28378370370,11480,11450,11480,11440,2101
|
|
20230713,145000,28354314890,11480,11440,11480,11440,363
|
|
20230713,144900,28350159810,11450,11450,11450,11440,153
|
|
20230713,144800,28348408990,11450,11450,11450,11440,34
|
|
20230713,144700,28348019910,11450,11500,11500,11450,591
|
|
20230713,144600,28341252910,11500,11450,11500,11450,36
|
|
20230713,144500,28340840560,11500,11500,11520,11450,1672
|
|
20230713,144400,28321614560,11510,11500,11510,11500,1221
|
|
20230713,144300,28307571050,11500,11450,11500,11450,1133
|
|
20230713,144200,28294588980,11460,11490,11490,11460,122
|
|
20230713,144100,28293187800,11490,11450,11490,11450,101
|
|
20230713,144000,28292031310,11450,11490,11500,11450,460
|
|
20230713,143900,28286746570,11490,11440,11490,11430,2293
|
|
20230713,143800,28260471580,11430,11400,11430,11400,1156
|
|
20230713,143700,28247282380,11420,11400,11420,11400,266
|
|
20230713,143600,28244248360,11400,11410,11410,11400,45
|
|
20230713,143500,28243735030,11410,11390,11410,11390,1037
|
|
20230713,143400,28231914360,11390,11390,11400,11390,2198
|
|
20230713,143300,28206875970,11400,11390,11400,11380,933
|
|
20230713,143200,28196249310,11390,11440,11440,11390,889
|
|
20230713,143100,28186116940,11440,11440,11440,11400,51
|
|
20230713,143000,28185533670,11440,11400,11440,11380,1014
|
|
20230713,142900,28173986190,11400,11410,11410,11400,577
|
|
20230713,142800,28167407950,11410,11390,11410,11380,657
|
|
20230713,142700,28159916160,11390,11410,11410,11380,1281
|
|
20230713,142600,28145326850,11410,11410,11450,11410,481
|
|
20230713,142500,28139837250,11410,11400,11410,11390,3441
|
|
20230713,142400,28100615490,11410,11450,11470,11410,3832
|
|
20230713,142300,28056858460,11470,11470,11480,11450,645
|
|
20230713,142200,28049460930,11470,11470,11470,11450,1039
|
|
20230713,142100,28037548050,11480,11480,11480,11480,8
|
|
20230713,142000,28037456210,11480,11490,11490,11480,74
|
|
20230713,141900,28036606000,11470,11470,11490,11440,904
|
|
20230713,141800,28026245780,11500,11470,11500,11470,100
|
|
20230713,141700,28025097640,11460,11460,11460,11450,739
|
|
20230713,141600,28016628950,11460,11460,11460,11460,25
|
|
20230713,141500,28016342450,11460,11470,11510,11440,1763
|
|
20230713,141400,27996131680,11500,11470,11500,11450,1077
|
|
20230713,141300,27983772660,11470,11470,11470,11460,207
|
|
20230713,141200,27981398410,11460,11490,11490,11460,582
|
|
20230713,141100,27974720200,11490,11490,11490,11490,27
|
|
20230713,141000,27974409970,11490,11500,11500,11490,1512
|
|
20230713,140900,27957025210,11500,11500,11500,11490,106
|
|
20230713,140800,27955806350,11490,11500,11500,11490,626
|
|
20230713,140700,27948611170,11500,11500,11510,11490,1462
|
|
20230713,140600,27931796810,11490,11490,11490,11490,9
|
|
20230713,140500,27931693400,11500,11460,11500,11450,2845
|
|
20230713,140400,27899010740,11460,11500,11500,11460,322
|
|
20230713,140300,27895320120,11500,11460,11500,11450,718
|
|
20230713,140200,27887081770,11460,11500,11500,11450,3235
|
|
20230713,140100,27849956920,11500,11510,11510,11500,5478
|
|
20230713,140000,27786955760,11500,11510,11520,11500,3236
|
|
20230713,135900,27749738090,11520,11520,11520,11510,570
|
|
20230713,135800,27743173920,11510,11510,11510,11510,1187
|
|
20230713,135700,27729511550,11510,11520,11530,11510,847
|
|
20230713,135600,27719757790,11520,11540,11540,11520,300
|
|
20230713,135500,27716300420,11540,11520,11540,11510,4412
|
|
20230713,135400,27665502010,11520,11540,11550,11520,1443
|
|
20230713,135300,27648855740,11540,11520,11540,11520,638
|
|
20230713,135200,27641501190,11520,11530,11540,11520,3256
|
|
20230713,135100,27603976380,11530,11570,11570,11530,6815
|
|
20230713,135000,27525286410,11570,11560,11580,11560,249
|
|
20230713,134900,27522403870,11560,11580,11580,11550,538
|
|
20230713,134800,27516182970,11580,11590,11590,11580,100
|
|
20230713,134700,27515024920,11560,11570,11570,11560,4114
|
|
20230713,134600,27467451670,11570,11580,11600,11570,1100
|
|
20230713,134500,27454721790,11580,11580,11590,11580,233
|
|
20230713,134400,27452023550,11580,11570,11580,11570,989
|
|
20230713,134300,27440571280,11570,11570,11580,11570,506
|
|
20230713,134200,27434716850,11580,11570,11580,11570,1687
|
|
20230713,134100,27415191160,11570,11580,11580,11570,859
|
|
20230713,134000,27405247220,11580,11570,11580,11570,122
|
|
20230713,133900,27403835590,11570,11570,11570,11560,1047
|
|
20230713,133800,27391727890,11570,11560,11570,11560,1939
|
|
20230713,133700,27369305630,11570,11570,11580,11570,1842
|
|
20230713,133600,27347989480,11580,11590,11590,11580,4054
|
|
20230713,133500,27301036010,11590,11590,11590,11590,74
|
|
20230713,133400,27300178350,11590,11600,11600,11590,116
|
|
20230713,133300,27298833870,11590,11600,11610,11590,584
|
|
20230713,133200,27292059120,11600,11610,11620,11590,1649
|
|
20230713,133100,27272931210,11620,11610,11620,11610,281
|
|
20230713,133000,27269667090,11620,11630,11630,11620,39
|
|
20230713,132900,27269213630,11630,11620,11630,11620,205
|
|
20230713,132800,27266830650,11600,11590,11600,11590,335
|
|
20230713,132700,27262947850,11590,11600,11650,11590,816
|
|
20230713,132600,27253464770,11600,11590,11600,11590,78
|
|
20230713,132500,27252560730,11590,11590,11590,11590,51
|
|
20230713,132400,27251969640,11600,11600,11600,11600,1364
|
|
20230713,132300,27236147240,11610,11610,11620,11610,317
|
|
20230713,132200,27232466770,11600,11590,11600,11590,131
|
|
20230713,132100,27230947180,11600,11600,11600,11600,529
|
|
20230713,132000,27224810780,11610,11600,11610,11600,236
|
|
20230713,131900,27222073160,11600,11600,11600,11600,179
|
|
20230713,131800,27219996760,11600,11630,11640,11580,989
|
|
20230713,131700,27208519040,11630,11630,11630,11630,98
|
|
20230713,131600,27207379300,11610,11630,11630,11580,253
|
|
20230713,131500,27204449210,11580,11630,11630,11580,3090
|
|
20230713,131400,27168642360,11630,11610,11630,11600,1042
|
|
20230713,131300,27156552510,11610,11600,11610,11600,491
|
|
20230713,131200,27150856420,11600,11600,11600,11600,486
|
|
20230713,131100,27145218820,11600,11590,11600,11580,542
|
|
20230713,131000,27138936380,11590,11590,11590,11590,475
|
|
20230713,130900,27133431130,11580,11590,11590,11580,1563
|
|
20230713,130800,27115331510,11600,11600,11600,11580,32
|
|
20230713,130700,27114960890,11580,11600,11600,11580,263
|
|
20230713,130600,27111911310,11600,11600,11600,11600,6
|
|
20230713,130500,27111841710,11580,11600,11600,11580,456
|
|
20230713,130400,27106560870,11580,11580,11580,11580,209
|
|
20230713,130300,27104140650,11580,11570,11590,11570,883
|
|
20230713,130200,27093915620,11580,11580,11580,11570,88
|
|
20230713,130100,27092897140,11570,11570,11570,11570,67
|
|
20230713,130000,27092121950,11570,11580,11580,11570,892
|
|
20230713,125900,27081799390,11570,11570,11580,11570,708
|
|
20230713,125800,27073606750,11570,11570,11580,11570,1376
|
|
20230713,125700,27057685540,11570,11570,11580,11570,1301
|
|
20230713,125600,27042630740,11570,11580,11580,11570,260
|
|
20230713,125500,27039621170,11580,11590,11590,11570,3289
|
|
20230713,125400,27001536380,11590,11600,11600,11580,94
|
|
20230713,125300,27000447700,11600,11610,11610,11600,160
|
|
20230713,125200,26998590260,11610,11610,11610,11590,19
|
|
20230713,125100,26998369870,11580,11610,11610,11580,93
|
|
20230713,125000,26997292810,11580,11590,11590,11580,1714
|
|
20230713,124900,26977441230,11590,11590,11600,11590,166
|
|
20230713,124800,26975516090,11600,11580,11600,11580,3113
|
|
20230713,124700,26939467510,11580,11590,11590,11580,3039
|
|
20230713,124600,26904266200,11590,11590,11600,11580,647
|
|
20230713,124500,26896773230,11590,11590,11590,11580,740
|
|
20230713,124400,26888197290,11590,11590,11600,11590,318
|
|
20230713,124300,26884510280,11600,11590,11600,11590,1461
|
|
20230713,124200,26867576790,11590,11590,11600,11580,1189
|
|
20230713,124100,26853802120,11590,11590,11610,11590,911
|
|
20230713,124000,26843243330,11590,11590,11590,11590,20
|
|
20230713,123900,26843011530,11590,11610,11620,11590,750
|
|
20230713,123800,26834305690,11610,11590,11610,11590,2599
|
|
20230713,123700,26804176980,11600,11600,11600,11590,279
|
|
20230713,123600,26800942190,11610,11610,11610,11590,2784
|
|
20230713,123500,26768653240,11610,11600,11610,11600,1639
|
|
20230713,123400,26749640260,11600,11610,11620,11600,1028
|
|
20230713,123300,26737707680,11630,11630,11630,11600,434
|
|
20230713,123200,26732669150,11630,11630,11630,11630,12
|
|
20230713,123100,26732529590,11630,11630,11630,11600,1168
|
|
20230713,123000,26718971450,11610,11620,11630,11610,392
|
|
20230713,122900,26714416710,11630,11600,11630,11600,397
|
|
20230713,122800,26709809880,11600,11610,11630,11590,2021
|
|
20230713,122700,26686374280,11630,11640,11640,11600,2510
|
|
20230713,122600,26657235030,11610,11640,11640,11610,1975
|
|
20230713,122500,26634278070,11640,11630,11640,11610,968
|
|
20230713,122400,26623032240,11640,11660,11660,11630,405
|
|
20230713,122300,26618319290,11650,11660,11660,11630,463
|
|
20230713,122200,26612923400,11660,11660,11660,11630,354
|
|
20230713,122100,26608798420,11660,11650,11660,11650,56
|
|
20230713,122000,26608145960,11660,11650,11660,11620,1451
|
|
20230713,121900,26591265110,11650,11660,11660,11640,376
|
|
20230713,121800,26586885010,11650,11660,11660,11650,162
|
|
20230713,121700,26584997440,11660,11660,11660,11650,108
|
|
20230713,121600,26583739060,11640,11640,11670,11640,286
|
|
20230713,121500,26580409770,11670,11610,11670,11600,244
|
|
20230713,121400,26577567300,11620,11630,11640,11600,2966
|
|
20230713,121300,26543135730,11640,11670,11670,11640,1488
|
|
20230713,121200,26525803890,11670,11670,11670,11660,575
|
|
20230713,121100,26519095690,11690,11660,11690,11660,417
|
|
20230713,121000,26514225740,11690,11700,11710,11660,1699
|
|
20230713,120900,26494376240,11700,11710,11710,11680,868
|
|
20230713,120800,26484227770,11710,11650,11710,11650,1084
|
|
20230713,120700,26471545670,11650,11680,11690,11650,1938
|
|
20230713,120600,26448914900,11680,11650,11690,11650,2385
|
|
20230713,120500,26421064830,11650,11610,11650,11610,1286
|
|
20230713,120400,26406114600,11610,11620,11620,11600,2894
|
|
20230713,120300,26372539980,11620,11600,11620,11570,272
|
|
20230713,120200,26369385160,11600,11590,11600,11560,4400
|
|
20230713,120100,26318424630,11590,11600,11620,11590,2619
|
|
20230713,120000,26288026390,11600,11610,11620,11600,2513
|
|
20230713,115900,26258871530,11620,11620,11630,11600,77
|
|
20230713,115800,26257976800,11600,11620,11630,11600,1060
|
|
20230713,115700,26245672540,11630,11610,11640,11610,1858
|
|
20230713,115600,26224068170,11610,11600,11610,11590,1019
|
|
20230713,115500,26212243140,11600,11600,11600,11580,482
|
|
20230713,115400,26206652270,11600,11580,11600,11560,1009
|
|
20230713,115300,26194962120,11570,11580,11590,11550,2368
|
|
20230713,115200,26167579710,11570,11550,11580,11550,686
|
|
20230713,115100,26159652860,11550,11560,11590,11550,4036
|
|
20230713,115000,26113016170,11570,11600,11600,11550,4388
|
|
20230713,114900,26062260220,11600,11630,11640,11600,1246
|
|
20230713,114800,26047780350,11620,11570,11630,11560,6054
|
|
20230713,114700,25977681850,11580,11590,11600,11550,6880
|
|
20230713,114600,25898108350,11600,11650,11660,11580,14529
|
|
20230713,114500,25729182900,11650,11670,11670,11650,3517
|
|
20230713,114400,25688178070,11680,11670,11680,11660,3691
|
|
20230713,114300,25645123770,11670,11710,11710,11670,2289
|
|
20230713,114200,25618397060,11720,11700,11720,11680,1232
|
|
20230713,114100,25604001010,11720,11700,11720,11690,6499
|
|
20230713,114000,25528004410,11700,11730,11730,11700,1047
|
|
20230713,113900,25515748660,11710,11700,11710,11700,889
|
|
20230713,113800,25505339450,11710,11710,11730,11700,3753
|
|
20230713,113700,25461393520,11710,11720,11720,11700,1446
|
|
20230713,113600,25444474340,11720,11700,11720,11700,1525
|
|
20230713,113500,25426621910,11720,11700,11720,11690,2855
|
|
20230713,113400,25393233760,11700,11700,11720,11700,1616
|
|
20230713,113300,25374323070,11700,11720,11730,11700,1796
|
|
20230713,113200,25353294010,11730,11740,11740,11730,3603
|
|
20230713,113100,25311021080,11740,11730,11750,11730,1049
|
|
20230713,113000,25298711240,11730,11700,11730,11700,2219
|
|
20230713,112900,25272737790,11710,11720,11740,11700,851
|
|
20230713,112800,25262770170,11730,11750,11750,11710,2790
|
|
20230713,112700,25230043710,11720,11720,11750,11720,635
|
|
20230713,112600,25222595890,11750,11750,11750,11710,1496
|
|
20230713,112500,25205069460,11720,11700,11760,11690,6915
|
|
20230713,112400,25124031280,11710,11710,11730,11690,2225
|
|
20230713,112300,25098001610,11700,11710,11730,11700,1482
|
|
20230713,112200,25080643870,11730,11700,11730,11700,1800
|
|
20230713,112100,25059573670,11710,11740,11740,11700,3816
|
|
20230713,112000,25014903670,11740,11700,11780,11700,6227
|
|
20230713,111900,24941800120,11700,11690,11730,11670,5914
|
|
20230713,111800,24872587110,11690,11740,11740,11650,13268
|
|
20230713,111700,24717452330,11730,11780,11790,11730,13416
|
|
20230713,111600,24559763970,11780,11780,11800,11760,8226
|
|
20230713,111500,24462946500,11770,11840,11850,11770,11926
|
|
20230713,111400,24322163740,11840,11820,11840,11810,3394
|
|
20230713,111300,24282028930,11850,11820,11890,11770,10422
|
|
20230713,111200,24159049390,11810,11900,11900,11810,16180
|
|
20230713,111100,23967315680,11880,11910,11930,11880,8037
|
|
20230713,111000,23871669290,11910,11920,11930,11890,7033
|
|
20230713,110900,23787933700,11920,12000,12000,11920,5462
|
|
20230713,110800,23722649200,12010,12060,12070,11990,5063
|
|
20230713,110700,23661818380,12060,11940,12060,11940,5364
|
|
20230713,110600,23597373090,11940,11980,11980,11910,9892
|
|
20230713,110500,23479241990,11980,12020,12030,11970,10520
|
|
20230713,110400,23353044850,12040,12040,12100,12010,8877
|
|
20230713,110300,23246032190,12040,12010,12040,11960,5011
|
|
20230713,110200,23185935440,12000,12020,12060,12000,8861
|
|
20230713,110100,23079371550,12010,11910,12070,11890,19280
|
|
20230713,110000,22847844550,11910,11950,11950,11870,26862
|
|
20230713,105900,22528049970,11950,12040,12050,11900,61088
|
|
20230713,105800,21796954530,12030,12120,12120,12030,33329
|
|
20230713,105700,21394965750,12120,12240,12290,12010,55038
|
|
20230713,105600,20727209560,12230,12300,12330,12200,28603
|
|
20230713,105500,20376361410,12300,12420,12450,12280,34392
|
|
20230713,105400,19951644370,12420,12290,12460,12190,54265
|
|
20230713,105300,19282865080,12290,12410,12430,12200,79477
|
|
20230713,105200,18305690260,12410,12570,12580,12380,75174
|
|
20230713,105100,17368289900,12580,12300,12680,12200,200519
|
|
20230713,105000,14863378080,12260,12160,12500,12150,143206
|
|
20230713,104900,13092558210,12160,12240,12530,12110,243001
|
|
20230713,104800,10093727810,12240,11740,12330,11720,293024
|
|
20230713,104700,6532664810,11740,11700,11740,11700,240
|
|
20230713,104600,6529850610,11740,11700,11740,11690,1210
|
|
20230713,104500,6515680570,11750,11700,11750,11700,73
|
|
20230713,104400,6514826220,11750,11770,11770,11740,128
|
|
20230713,104300,6513320660,11690,11660,11790,11660,1477
|
|
20230713,104200,6495977890,11660,11680,11690,11650,422
|
|
20230713,104100,6491050500,11680,11680,11680,11650,166
|
|
20230713,104000,6489116120,11650,11670,11680,11640,939
|
|
20230713,103900,6478154430,11670,11660,11690,11620,578
|
|
20230713,103800,6471413930,11660,11660,11660,11610,174
|
|
20230713,103700,6469385590,11660,11600,11690,11600,2825
|
|
20230713,103600,6436598830,11600,11600,11600,11600,1965
|
|
20230713,103500,6413804830,11590,11640,11640,11590,1715
|
|
20230713,103400,6393883120,11640,11670,11670,11630,2952
|
|
20230713,103300,6359490270,11670,11670,11680,11670,1111
|
|
20230713,103200,6346522900,11670,11730,11730,11670,1849
|
|
20230713,103100,6324920160,11700,11740,11750,11700,913
|
|
20230713,103000,6314217430,11740,11710,11740,11710,1856
|
|
20230713,102900,6292453830,11710,11700,11710,11680,1994
|
|
20230713,102800,6269117350,11700,11690,11720,11670,1419
|
|
20230713,102700,6252526850,11690,11700,11700,11690,972
|
|
20230713,102600,6241156560,11700,11730,11730,11700,863
|
|
20230713,102500,6231056850,11690,11680,11730,11670,1586
|
|
20230713,102400,6212515880,11680,11720,11720,11680,358
|
|
20230713,102300,6208328090,11720,11700,11750,11670,2736
|
|
20230713,102200,6176335530,11700,11760,11790,11700,2976
|
|
20230713,102100,6141413480,11760,11810,11810,11760,5771
|
|
20230713,102000,6073391480,11810,11840,11850,11810,1165
|
|
20230713,101900,6059608750,11850,11840,11850,11830,729
|
|
20230713,101800,6050974820,11850,11840,11880,11830,4236
|
|
20230713,101700,6000709180,11850,11800,11850,11790,6675
|
|
20230713,101600,5921806120,11800,11800,11830,11800,2286
|
|
20230713,101500,5894807820,11820,11820,11840,11820,7062
|
|
20230713,101400,5811294450,11820,11810,11820,11790,1953
|
|
20230713,101300,5788246890,11810,11790,11820,11770,3622
|
|
20230713,101200,5745507000,11780,11780,11820,11760,7676
|
|
20230713,101100,5655066520,11770,11740,11800,11730,7137
|
|
20230713,101000,5571099260,11730,11730,11740,11700,4426
|
|
20230713,100900,5519207350,11740,11600,11800,11600,7020
|
|
20230713,100800,5437210980,11580,11590,11600,11570,1791
|
|
20230713,100700,5416460030,11590,11600,11600,11590,620
|
|
20230713,100600,5409272950,11610,11630,11630,11590,464
|
|
20230713,100500,5403888570,11630,11620,11630,11590,1574
|
|
20230713,100400,5385586990,11610,11570,11610,11560,1120
|
|
20230713,100300,5372608110,11560,11580,11580,11560,655
|
|
20230713,100200,5365030730,11570,11590,11590,11570,386
|
|
20230713,100100,5360560730,11590,11580,11590,11570,1980
|
|
20230713,100000,5337626430,11580,11570,11580,11490,7820
|
|
20230713,095900,5247414020,11570,11610,11610,11570,3913
|
|
20230713,095800,5202100760,11610,11570,11620,11570,2400
|
|
20230713,095700,5174282460,11590,11580,11590,11570,1257
|
|
20230713,095600,5159718860,11580,11590,11600,11560,1330
|
|
20230713,095500,5144313220,11590,11550,11600,11480,2013
|
|
20230713,095400,5121029580,11550,11640,11660,11430,10162
|
|
20230713,095300,5003323910,11680,11790,11860,11560,19057
|
|
20230713,095200,4780852750,11790,11490,11880,11400,34945
|
|
20230713,095100,4374242580,11490,11340,11500,11330,8616
|
|
20230713,095000,4275731430,11340,11380,11380,11340,651
|
|
20230713,094900,4268338640,11390,11350,11390,11340,408
|
|
20230713,094800,4263696170,11320,11350,11360,11320,2692
|
|
20230713,094700,4233161990,11350,11350,11350,11330,506
|
|
20230713,094600,4227419310,11320,11350,11350,11310,311
|
|
20230713,094500,4223898860,11310,11400,11400,11300,9553
|
|
20230713,094400,4115710710,11420,11400,11420,11400,219
|
|
20230713,094300,4113211930,11390,11360,11390,11360,700
|
|
20230713,094200,4105256050,11360,11360,11360,11350,553
|
|
20230713,094100,4098975410,11380,11370,11380,11360,566
|
|
20230713,094000,4092537530,11370,11330,11380,11330,1345
|
|
20230713,093900,4077257900,11340,11330,11340,11310,2154
|
|
20230713,093800,4052849310,11320,11300,11340,11280,4006
|
|
20230713,093700,4007593380,11290,11290,11300,11280,5606
|
|
20230713,093600,3944285580,11280,11360,11370,11280,13387
|
|
20230713,093500,3792817010,11360,11430,11430,11350,7084
|
|
20230713,093400,3712155770,11430,11400,11430,11390,2461
|
|
20230713,093300,3684101180,11400,11370,11440,11370,2774
|
|
20230713,093200,3652486070,11370,11490,11500,11370,9099
|
|
20230713,093100,3548552970,11500,11490,11600,11480,3495
|
|
20230713,093000,3508266970,11500,11550,11570,11460,11032
|
|
20230713,092900,3381331280,11550,11660,11660,11550,7569
|
|
20230713,092800,3293429570,11660,11720,11720,11660,7276
|
|
20230713,092700,3208399210,11720,11750,11760,11700,9056
|
|
20230713,092600,3102218210,11760,11770,11790,11750,4779
|
|
20230713,092500,3045992170,11780,11780,11820,11760,2256
|
|
20230713,092400,3019382690,11750,11780,11840,11750,5354
|
|
20230713,092300,2956316960,11810,11870,11880,11760,16251
|
|
20230713,092200,2764105070,11880,11800,11880,11780,6550
|
|
20230713,092100,2686656870,11780,11760,11820,11760,3430
|
|
20230713,092000,2646228020,11800,11820,11820,11760,4520
|
|
20230713,091900,2592910950,11820,11800,11830,11800,2291
|
|
20230713,091800,2565835300,11810,11790,11820,11790,2335
|
|
20230713,091700,2538288900,11790,11840,11840,11790,6690
|
|
20230713,091600,2459253490,11840,11840,11900,11840,10869
|
|
20230713,091500,2330274410,11850,11840,11870,11830,4965
|
|
20230713,091400,2271454330,11850,11830,11900,11820,16552
|
|
20230713,091300,2075219780,11820,11720,11840,11720,7086
|
|
20230713,091200,1991494830,11790,11700,11790,11670,9112
|
|
20230713,091100,1884674450,11700,11700,11740,11700,2748
|
|
20230713,091000,1852510690,11710,11780,11800,11700,4002
|
|
20230713,090900,1805474390,11780,11800,11800,11670,18592
|
|
20230713,090800,1587092250,11800,11890,11920,11790,16250
|
|
20230713,090700,1394220100,11890,11830,11940,11800,28302
|
|
20230713,090600,1057300760,11850,11850,11870,11730,9818
|
|
20230713,090500,941258630,11870,11710,11900,11700,23559
|
|
20230713,090400,662367830,11710,11740,11800,11710,9627
|
|
20230713,090300,549238490,11740,11760,11790,11690,3973
|
|
20230713,090200,502624460,11740,11770,11860,11720,20095
|
|
20230713,090100,265807450,11770,11620,11770,11600,5614
|
|
20230713,090000,200245250,11600,11660,11700,11590,17111
|