612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,190900,27664635480,18420,18420,18420,18420,18194
|
|
20230704,190800,27664635480,18420,18420,18420,18420,0
|
|
20230704,190700,27664635480,18420,18420,18420,18420,0
|
|
20230704,190600,27664635480,18420,18420,18420,18420,0
|
|
20230704,190500,27664635480,18420,18420,18420,18420,0
|
|
20230704,190400,27664635480,18420,18420,18420,18420,0
|
|
20230704,190300,27664635480,18420,18420,18420,18420,0
|
|
20230704,190200,27664635480,18420,18420,18420,18420,0
|
|
20230704,190100,27664635480,18420,18420,18420,18420,0
|
|
20230704,190000,27664635480,18420,18420,18420,18420,0
|
|
20230704,185900,27664635480,18420,18420,18420,18420,0
|
|
20230704,185800,27664635480,18420,18420,18420,18420,0
|
|
20230704,185700,27664635480,18420,18420,18420,18420,0
|
|
20230704,185600,27664635480,18420,18420,18420,18420,0
|
|
20230704,185500,27664635480,18420,18420,18420,18420,0
|
|
20230704,185400,27664635480,18420,18420,18420,18420,0
|
|
20230704,185300,27664635480,18420,18420,18420,18420,0
|
|
20230704,185200,27664635480,18420,18420,18420,18420,0
|
|
20230704,185100,27664635480,18420,18420,18420,18420,0
|
|
20230704,185000,27664635480,18420,18420,18420,18420,0
|
|
20230704,184900,27664635480,18420,18420,18420,18420,0
|
|
20230704,184800,27664635480,18420,18420,18420,18420,0
|
|
20230704,184700,27664635480,18420,18420,18420,18420,0
|
|
20230704,184600,27664635480,18420,18420,18420,18420,0
|
|
20230704,184500,27664635480,18420,18420,18420,18420,0
|
|
20230704,184400,27664635480,18420,18420,18420,18420,0
|
|
20230704,184300,27664635480,18420,18420,18420,18420,0
|
|
20230704,184200,27664635480,18420,18420,18420,18420,0
|
|
20230704,184100,27664635480,18420,18420,18420,18420,0
|
|
20230704,184000,27664635480,18420,18420,18420,18420,0
|
|
20230704,183900,27664635480,18420,18420,18420,18420,18194
|
|
20230704,183800,27664635480,18420,18420,18420,18420,0
|
|
20230704,183700,27664635480,18420,18420,18420,18420,0
|
|
20230704,183600,27664635480,18420,18420,18420,18420,0
|
|
20230704,183500,27664635480,18420,18420,18420,18420,0
|
|
20230704,183400,27664635480,18420,18420,18420,18420,0
|
|
20230704,183300,27664635480,18420,18420,18420,18420,0
|
|
20230704,183200,27664635480,18420,18420,18420,18420,0
|
|
20230704,183100,27664635480,18420,18420,18420,18420,0
|
|
20230704,183000,27664635480,18420,18420,18420,18420,0
|
|
20230704,182900,27664635480,18420,18420,18420,18420,0
|
|
20230704,182800,27664635480,18420,18420,18420,18420,0
|
|
20230704,182700,27664635480,18420,18420,18420,18420,0
|
|
20230704,182600,27664635480,18420,18420,18420,18420,0
|
|
20230704,182500,27664635480,18420,18420,18420,18420,0
|
|
20230704,182400,27664635480,18420,18420,18420,18420,0
|
|
20230704,182300,27664635480,18420,18420,18420,18420,0
|
|
20230704,182200,27664635480,18420,18420,18420,18420,0
|
|
20230704,182100,27664635480,18420,18420,18420,18420,0
|
|
20230704,182000,27664635480,18420,18420,18420,18420,0
|
|
20230704,181900,27664635480,18420,18420,18420,18420,0
|
|
20230704,181800,27664635480,18420,18420,18420,18420,0
|
|
20230704,181700,27664635480,18420,18420,18420,18420,0
|
|
20230704,181600,27664635480,18420,18420,18420,18420,0
|
|
20230704,181500,27664635480,18420,18420,18420,18420,0
|
|
20230704,181400,27664635480,18420,18420,18420,18420,0
|
|
20230704,181300,27664635480,18420,18420,18420,18420,0
|
|
20230704,181200,27664635480,18420,18420,18420,18420,0
|
|
20230704,181100,27664635480,18420,18420,18420,18420,0
|
|
20230704,181000,27664635480,18420,18420,18420,18420,0
|
|
20230704,180900,27664635480,18420,18420,18420,18420,18194
|
|
20230704,180800,27664635480,18420,18420,18420,18420,0
|
|
20230704,180700,27664635480,18420,18420,18420,18420,0
|
|
20230704,180600,27664635480,18420,18420,18420,18420,0
|
|
20230704,180500,27664635480,18420,18420,18420,18420,0
|
|
20230704,180400,27664635480,18420,18420,18420,18420,0
|
|
20230704,180300,27664635480,18420,18420,18420,18420,0
|
|
20230704,180200,27664635480,18420,18420,18420,18420,0
|
|
20230704,180100,27664635480,18420,18420,18420,18420,0
|
|
20230704,180000,27664635480,18420,18420,18420,18420,0
|
|
20230704,175900,27664635480,18420,18420,18420,18420,0
|
|
20230704,175800,27664635480,18420,18420,18420,18420,0
|
|
20230704,175700,27664635480,18420,18420,18420,18420,0
|
|
20230704,175600,27664635480,18420,18420,18420,18420,0
|
|
20230704,175500,27664635480,18420,18420,18420,18420,0
|
|
20230704,175400,27664635480,18420,18420,18420,18420,0
|
|
20230704,175300,27664635480,18420,18420,18420,18420,0
|
|
20230704,175200,27664635480,18420,18420,18420,18420,0
|
|
20230704,175100,27664635480,18420,18420,18420,18420,0
|
|
20230704,175000,27664635480,18420,18420,18420,18420,0
|
|
20230704,174900,27664635480,18420,18420,18420,18420,0
|
|
20230704,174800,27664635480,18420,18420,18420,18420,0
|
|
20230704,174700,27664635480,18420,18420,18420,18420,0
|
|
20230704,174600,27664635480,18420,18420,18420,18420,0
|
|
20230704,174500,27664635480,18420,18420,18420,18420,0
|
|
20230704,174400,27664635480,18420,18420,18420,18420,0
|
|
20230704,174300,27664635480,18420,18420,18420,18420,0
|
|
20230704,174200,27664635480,18420,18420,18420,18420,0
|
|
20230704,174100,27664635480,18420,18420,18420,18420,0
|
|
20230704,174000,27664635480,18420,18420,18420,18420,0
|
|
20230704,173900,27664635480,18420,18420,18420,18420,18194
|
|
20230704,173800,27664635480,18420,18420,18420,18420,0
|
|
20230704,173700,27664635480,18420,18420,18420,18420,0
|
|
20230704,173600,27664635480,18420,18420,18420,18420,0
|
|
20230704,173500,27664635480,18420,18420,18420,18420,0
|
|
20230704,173400,27664635480,18420,18420,18420,18420,0
|
|
20230704,173300,27664635480,18420,18420,18420,18420,0
|
|
20230704,173200,27664635480,18420,18420,18420,18420,0
|
|
20230704,173100,27664635480,18420,18420,18420,18420,0
|
|
20230704,173000,27664635480,18420,18420,18420,18420,0
|
|
20230704,172900,27664635480,18420,18420,18420,18420,0
|
|
20230704,172800,27664635480,18420,18420,18420,18420,0
|
|
20230704,172700,27664635480,18420,18420,18420,18420,0
|
|
20230704,172600,27664635480,18420,18420,18420,18420,0
|
|
20230704,172500,27664635480,18420,18420,18420,18420,0
|
|
20230704,172400,27664635480,18420,18420,18420,18420,0
|
|
20230704,172300,27664635480,18420,18420,18420,18420,0
|
|
20230704,172200,27664635480,18420,18420,18420,18420,0
|
|
20230704,172100,27664635480,18420,18420,18420,18420,0
|
|
20230704,172000,27664635480,18420,18420,18420,18420,0
|
|
20230704,171900,27664635480,18420,18420,18420,18420,0
|
|
20230704,171800,27664635480,18420,18420,18420,18420,0
|
|
20230704,171700,27664635480,18420,18420,18420,18420,0
|
|
20230704,171600,27664635480,18420,18420,18420,18420,0
|
|
20230704,171500,27664635480,18420,18420,18420,18420,0
|
|
20230704,171400,27664635480,18420,18420,18420,18420,0
|
|
20230704,171300,27664635480,18420,18420,18420,18420,0
|
|
20230704,171200,27664635480,18420,18420,18420,18420,0
|
|
20230704,171100,27664635480,18420,18420,18420,18420,0
|
|
20230704,171000,27664635480,18420,18420,18420,18420,0
|
|
20230704,170900,27664635480,18420,18420,18420,18420,18194
|
|
20230704,170800,27664635480,18420,18420,18420,18420,0
|
|
20230704,170700,27664635480,18420,18420,18420,18420,0
|
|
20230704,170600,27664635480,18420,18420,18420,18420,0
|
|
20230704,170500,27664635480,18420,18420,18420,18420,0
|
|
20230704,170400,27664635480,18420,18420,18420,18420,0
|
|
20230704,170300,27664635480,18420,18420,18420,18420,0
|
|
20230704,170200,27664635480,18420,18420,18420,18420,0
|
|
20230704,170100,27664635480,18420,18420,18420,18420,0
|
|
20230704,170000,27664635480,18420,18420,18420,18420,0
|
|
20230704,165900,27664635480,18420,18420,18420,18420,0
|
|
20230704,165800,27664635480,18420,18420,18420,18420,0
|
|
20230704,165700,27664635480,18420,18420,18420,18420,0
|
|
20230704,165600,27664635480,18420,18420,18420,18420,0
|
|
20230704,165500,27664635480,18420,18420,18420,18420,0
|
|
20230704,165400,27664635480,18420,18420,18420,18420,0
|
|
20230704,165300,27664635480,18420,18420,18420,18420,0
|
|
20230704,165200,27664635480,18420,18420,18420,18420,0
|
|
20230704,165100,27664635480,18420,18420,18420,18420,0
|
|
20230704,165000,27664635480,18420,18420,18420,18420,0
|
|
20230704,164900,27664635480,18420,18420,18420,18420,0
|
|
20230704,164800,27664635480,18420,18420,18420,18420,0
|
|
20230704,164700,27664635480,18420,18420,18420,18420,0
|
|
20230704,164600,27664635480,18420,18420,18420,18420,0
|
|
20230704,164500,27664635480,18420,18420,18420,18420,0
|
|
20230704,164400,27664635480,18420,18420,18420,18420,0
|
|
20230704,164300,27664635480,18420,18420,18420,18420,0
|
|
20230704,164200,27664635480,18420,18420,18420,18420,0
|
|
20230704,164100,27664635480,18420,18420,18420,18420,0
|
|
20230704,164000,27664635480,18420,18420,18420,18420,0
|
|
20230704,163900,27664635480,18420,18420,18420,18420,18194
|
|
20230704,163800,27664635480,18420,18420,18420,18420,0
|
|
20230704,163700,27664635480,18420,18420,18420,18420,0
|
|
20230704,163600,27664635480,18420,18420,18420,18420,0
|
|
20230704,163500,27664635480,18420,18420,18420,18420,0
|
|
20230704,163400,27664635480,18420,18420,18420,18420,0
|
|
20230704,163300,27664635480,18420,18420,18420,18420,0
|
|
20230704,163200,27664635480,18420,18420,18420,18420,0
|
|
20230704,163100,27664635480,18420,18420,18420,18420,0
|
|
20230704,163000,27664635480,18420,18420,18420,18420,0
|
|
20230704,162900,27664635480,18420,18420,18420,18420,0
|
|
20230704,162800,27664635480,18420,18420,18420,18420,0
|
|
20230704,162700,27664635480,18420,18420,18420,18420,0
|
|
20230704,162600,27664635480,18420,18420,18420,18420,0
|
|
20230704,162500,27664635480,18420,18420,18420,18420,0
|
|
20230704,162400,27664635480,18420,18420,18420,18420,0
|
|
20230704,162300,27664635480,18420,18420,18420,18420,0
|
|
20230704,162200,27664635480,18420,18420,18420,18420,0
|
|
20230704,162100,27664635480,18420,18420,18420,18420,0
|
|
20230704,162000,27664635480,18420,18420,18420,18420,0
|
|
20230704,161900,27664635480,18420,18420,18420,18420,0
|
|
20230704,161800,27664635480,18420,18420,18420,18420,0
|
|
20230704,161700,27664635480,18420,18420,18420,18420,0
|
|
20230704,161600,27664635480,18420,18420,18420,18420,0
|
|
20230704,161500,27664635480,18420,18420,18420,18420,0
|
|
20230704,161400,27664635480,18420,18420,18420,18420,0
|
|
20230704,161300,27664635480,18420,18420,18420,18420,0
|
|
20230704,161200,27664635480,18420,18420,18420,18420,0
|
|
20230704,161100,27664635480,18420,18420,18420,18420,0
|
|
20230704,161000,27664635480,18420,18420,18420,18420,0
|
|
20230704,160900,27664635480,18420,18420,18420,18420,18194
|
|
20230704,160800,27664635480,18420,18420,18420,18420,0
|
|
20230704,160700,27664635480,18420,18420,18420,18420,0
|
|
20230704,160600,27664635480,18420,18420,18420,18420,0
|
|
20230704,160500,27664635480,18420,18420,18420,18420,0
|
|
20230704,160400,27664635480,18420,18420,18420,18420,0
|
|
20230704,160300,27664635480,18420,18420,18420,18420,0
|
|
20230704,160200,27664635480,18420,18420,18420,18420,0
|
|
20230704,160100,27664635480,18420,18420,18420,18420,0
|
|
20230704,160000,27664635480,18420,18420,18420,18420,0
|
|
20230704,155900,27664635480,18420,18420,18420,18420,0
|
|
20230704,155800,27664635480,18420,18420,18420,18420,0
|
|
20230704,155700,27664635480,18420,18420,18420,18420,0
|
|
20230704,155600,27664635480,18420,18420,18420,18420,0
|
|
20230704,155500,27664635480,18420,18420,18420,18420,0
|
|
20230704,155400,27664635480,18420,18420,18420,18420,0
|
|
20230704,155300,27664635480,18420,18420,18420,18420,0
|
|
20230704,155200,27664635480,18420,18420,18420,18420,0
|
|
20230704,155100,27664635480,18420,18420,18420,18420,0
|
|
20230704,155000,27664635480,18420,18420,18420,18420,0
|
|
20230704,154900,27664635480,18420,18420,18420,18420,0
|
|
20230704,154800,27664635480,18420,18420,18420,18420,0
|
|
20230704,154700,27664635480,18420,18420,18420,18420,0
|
|
20230704,154600,27664635480,18420,18420,18420,18420,0
|
|
20230704,154500,27664635480,18420,18420,18420,18420,0
|
|
20230704,154400,27664635480,18420,18420,18420,18420,0
|
|
20230704,154300,27664635480,18420,18420,18420,18420,0
|
|
20230704,154200,27664635480,18420,18420,18420,18420,0
|
|
20230704,154100,27664635480,18420,18420,18420,18420,0
|
|
20230704,154000,27664635480,18420,18420,18420,18420,0
|
|
20230704,153900,27664635480,18420,18420,18420,18420,18194
|
|
20230704,153800,27664635480,18420,18420,18420,18420,0
|
|
20230704,153700,27664635480,18420,18420,18420,18420,0
|
|
20230704,153600,27664635480,18420,18420,18420,18420,0
|
|
20230704,153500,27664635480,18420,18420,18420,18420,0
|
|
20230704,153400,27664635480,18420,18420,18420,18420,0
|
|
20230704,153300,27664635480,18420,18420,18420,18420,0
|
|
20230704,153200,27664635480,18420,18420,18420,18420,0
|
|
20230704,153100,27664635480,18420,18420,18420,18420,0
|
|
20230704,153000,27664635480,18420,18420,18420,18420,18194
|
|
20230704,152900,27329502000,18440,18440,18440,18440,0
|
|
20230704,152800,27329502000,18440,18440,18440,18440,0
|
|
20230704,152700,27329502000,18440,18440,18440,18440,0
|
|
20230704,152600,27329502000,18440,18440,18440,18440,0
|
|
20230704,152500,27329502000,18440,18440,18440,18440,0
|
|
20230704,152400,27329502000,18440,18440,18440,18440,0
|
|
20230704,152300,27329502000,18440,18440,18440,18440,0
|
|
20230704,152200,27329502000,18440,18440,18440,18440,0
|
|
20230704,152100,27329502000,18440,18440,18440,18440,0
|
|
20230704,152000,27329502000,18440,18440,18440,18440,0
|
|
20230704,151900,27329502000,18440,18460,18460,18410,6755
|
|
20230704,151800,27204970210,18450,18470,18480,18440,4605
|
|
20230704,151700,27119971700,18470,18480,18490,18470,2438
|
|
20230704,151600,27074917350,18490,18480,18490,18480,1014
|
|
20230704,151500,27056172090,18490,18500,18510,18480,1873
|
|
20230704,151400,27021543280,18500,18490,18500,18480,801
|
|
20230704,151300,27006729660,18490,18500,18510,18470,359
|
|
20230704,151200,27000090320,18500,18500,18520,18490,946
|
|
20230704,151100,26982589380,18500,18480,18500,18470,729
|
|
20230704,151000,26969111400,18480,18450,18480,18450,1403
|
|
20230704,150900,26943202830,18460,18460,18470,18450,1545
|
|
20230704,150800,26914690660,18460,18450,18470,18450,407
|
|
20230704,150700,26907180570,18450,18440,18490,18440,425
|
|
20230704,150600,26899339740,18440,18440,18440,18440,257
|
|
20230704,150500,26894600660,18450,18460,18460,18440,533
|
|
20230704,150400,26884770810,18460,18490,18490,18460,690
|
|
20230704,150300,26872027300,18500,18510,18510,18490,1654
|
|
20230704,150200,26841430840,18520,18510,18520,18500,300
|
|
20230704,150100,26835880640,18510,18540,18540,18510,891
|
|
20230704,150000,26819380050,18540,18510,18540,18510,1360
|
|
20230704,145900,26794184160,18520,18520,18520,18510,463
|
|
20230704,145800,26785611440,18500,18500,18510,18490,1053
|
|
20230704,145700,26766130490,18500,18500,18500,18490,1512
|
|
20230704,145600,26738169850,18490,18480,18500,18480,865
|
|
20230704,145500,26722177230,18480,18490,18490,18480,498
|
|
20230704,145400,26712972330,18490,18490,18490,18480,639
|
|
20230704,145300,26701162650,18480,18490,18490,18480,193
|
|
20230704,145200,26697595140,18480,18470,18480,18470,1752
|
|
20230704,145100,26665228630,18460,18450,18460,18440,300
|
|
20230704,145000,26659693240,18420,18420,18470,18410,946
|
|
20230704,144900,26642247890,18410,18410,18430,18410,866
|
|
20230704,144800,26626304110,18400,18390,18410,18380,791
|
|
20230704,144700,26611751130,18390,18380,18400,18380,530
|
|
20230704,144600,26602003400,18380,18400,18410,18380,4946
|
|
20230704,144500,26511011920,18410,18420,18430,18400,4300
|
|
20230704,144400,26431876990,18420,18450,18450,18420,2388
|
|
20230704,144300,26387881490,18450,18450,18460,18450,277
|
|
20230704,144200,26382770720,18460,18460,18460,18450,183
|
|
20230704,144100,26379393910,18460,18440,18470,18440,712
|
|
20230704,144000,26366254230,18470,18440,18480,18430,2464
|
|
20230704,143900,26320823060,18440,18450,18450,18430,1545
|
|
20230704,143800,26292334600,18450,18490,18490,18430,176
|
|
20230704,143700,26289088390,18480,18490,18490,18430,519
|
|
20230704,143600,26279518220,18490,18540,18540,18480,2642
|
|
20230704,143500,26230637270,18550,18540,18550,18530,674
|
|
20230704,143400,26218141370,18540,18500,18540,18500,122
|
|
20230704,143300,26215881710,18510,18430,18510,18430,4701
|
|
20230704,143200,26129003040,18430,18470,18480,18430,342
|
|
20230704,143100,26122690820,18480,18470,18480,18460,116
|
|
20230704,143000,26120548360,18470,18440,18470,18440,509
|
|
20230704,142900,26111148480,18450,18440,18450,18430,634
|
|
20230704,142800,26099454490,18450,18440,18450,18440,74
|
|
20230704,142700,26098089520,18430,18440,18440,18420,335
|
|
20230704,142600,26091915850,18430,18440,18450,18420,592
|
|
20230704,142500,26081010690,18440,18420,18450,18420,726
|
|
20230704,142400,26067625050,18420,18430,18430,18410,365
|
|
20230704,142300,26060900010,18430,18430,18440,18410,1034
|
|
20230704,142200,26041850390,18420,18430,18430,18420,170
|
|
20230704,142100,26038718810,18430,18410,18440,18410,1317
|
|
20230704,142000,26014466440,18420,18430,18430,18410,851
|
|
20230704,141900,25998791450,18420,18430,18430,18410,1524
|
|
20230704,141800,25970724490,18430,18460,18460,18430,4931
|
|
20230704,141700,25879783710,18480,18500,18500,18480,631
|
|
20230704,141600,25868118780,18500,18490,18500,18480,884
|
|
20230704,141500,25851770360,18480,18470,18480,18460,485
|
|
20230704,141400,25842812060,18470,18470,18470,18450,491
|
|
20230704,141300,25833751390,18460,18470,18470,18460,907
|
|
20230704,141200,25817006650,18480,18480,18480,18460,1956
|
|
20230704,141100,25780884480,18480,18490,18510,18480,238
|
|
20230704,141000,25776483640,18490,18530,18530,18490,2920
|
|
20230704,140900,25722444130,18540,18540,18550,18520,492
|
|
20230704,140800,25713331840,18550,18520,18550,18520,40
|
|
20230704,140700,25712590990,18550,18530,18550,18520,246
|
|
20230704,140600,25708031590,18540,18550,18550,18510,802
|
|
20230704,140500,25693171460,18540,18520,18540,18520,585
|
|
20230704,140400,25682333920,18520,18520,18530,18510,505
|
|
20230704,140300,25672983320,18530,18530,18530,18510,277
|
|
20230704,140200,25667853240,18530,18550,18550,18530,359
|
|
20230704,140100,25661198240,18550,18530,18550,18530,15
|
|
20230704,140000,25660920180,18530,18520,18560,18520,1123
|
|
20230704,135900,25640091070,18550,18520,18550,18510,1273
|
|
20230704,135800,25616516170,18530,18570,18570,18530,1387
|
|
20230704,135700,25590792120,18590,18600,18600,18560,538
|
|
20230704,135600,25580793680,18600,18620,18620,18600,98
|
|
20230704,135500,25578970660,18610,18640,18640,18610,206
|
|
20230704,135400,25575136370,18620,18620,18690,18610,665
|
|
20230704,135300,25562736110,18630,18610,18630,18610,248
|
|
20230704,135200,25558116900,18610,18600,18630,18600,533
|
|
20230704,135100,25548197410,18600,18650,18650,18600,424
|
|
20230704,135000,25540305640,18660,18590,18670,18590,655
|
|
20230704,134900,25528090330,18580,18630,18690,18580,306
|
|
20230704,134800,25522386480,18570,18600,18690,18570,4032
|
|
20230704,134700,25447229410,18610,18600,18620,18600,1331
|
|
20230704,134600,25422471040,18600,18620,18620,18600,237
|
|
20230704,134500,25418060530,18620,18620,18620,18620,214
|
|
20230704,134400,25414075850,18620,18650,18660,18610,750
|
|
20230704,134300,25400092060,18650,18630,18650,18610,749
|
|
20230704,134200,25386143780,18630,18640,18650,18630,883
|
|
20230704,134100,25369687260,18650,18640,18650,18640,392
|
|
20230704,134000,25362378170,18650,18650,18660,18640,727
|
|
20230704,133900,25348819950,18660,18650,18660,18650,372
|
|
20230704,133800,25341881630,18660,18680,18680,18650,190
|
|
20230704,133700,25338335520,18680,18640,18690,18640,1699
|
|
20230704,133600,25306624100,18640,18650,18660,18640,849
|
|
20230704,133500,25290785270,18660,18650,18670,18650,176
|
|
20230704,133400,25287501540,18640,18620,18640,18600,1225
|
|
20230704,133300,25264697680,18620,18630,18640,18620,741
|
|
20230704,133200,25250896910,18630,18640,18670,18630,1580
|
|
20230704,133100,25221429920,18640,18630,18650,18630,1491
|
|
20230704,133000,25193641260,18620,18590,18620,18590,921
|
|
20230704,132900,25176518380,18600,18600,18600,18590,233
|
|
20230704,132800,25172184770,18600,18620,18620,18600,751
|
|
20230704,132700,25158210770,18630,18660,18670,18630,1346
|
|
20230704,132600,25133109490,18660,18650,18660,18640,611
|
|
20230704,132500,25121712760,18650,18620,18650,18620,1086
|
|
20230704,132400,25101475030,18610,18620,18620,18610,229
|
|
20230704,132300,25097211860,18620,18630,18630,18610,717
|
|
20230704,132200,25083860120,18630,18620,18660,18620,1538
|
|
20230704,132100,25055193750,18650,18690,18690,18620,1213
|
|
20230704,132000,25032551990,18690,18540,18690,18540,27300
|
|
20230704,131900,24524403180,18540,18540,18540,18530,781
|
|
20230704,131800,24509923470,18530,18540,18550,18530,505
|
|
20230704,131700,24500560510,18550,18540,18550,18540,565
|
|
20230704,131600,24490084850,18540,18530,18540,18530,154
|
|
20230704,131500,24487231090,18530,18520,18530,18520,121
|
|
20230704,131400,24484989400,18520,18530,18530,18520,26
|
|
20230704,131300,24484507750,18520,18520,18540,18520,630
|
|
20230704,131200,24472836420,18530,18530,18530,18530,45
|
|
20230704,131100,24472002570,18520,18560,18560,18520,771
|
|
20230704,131000,24457717340,18560,18530,18560,18530,228
|
|
20230704,130900,24453486470,18530,18540,18540,18520,559
|
|
20230704,130800,24443133190,18540,18550,18560,18540,186
|
|
20230704,130700,24439683930,18600,18600,18600,18600,644
|
|
20230704,130600,24427705530,18600,18610,18610,18520,2539
|
|
20230704,130500,24380624750,18610,18540,18610,18510,3058
|
|
20230704,130400,24323888770,18560,18520,18560,18520,146
|
|
20230704,130300,24321179490,18560,18560,18560,18520,350
|
|
20230704,130200,24314692060,18520,18510,18580,18510,447
|
|
20230704,130100,24306412550,18580,18590,18590,18510,3083
|
|
20230704,130000,24249256020,18600,18600,18600,18590,1659
|
|
20230704,125900,24218405470,18600,18590,18600,18590,548
|
|
20230704,125800,24208214550,18600,18540,18600,18540,4588
|
|
20230704,125700,24122963630,18540,18530,18560,18530,296
|
|
20230704,125600,24117473040,18550,18530,18550,18530,262
|
|
20230704,125500,24112615720,18540,18530,18540,18530,38
|
|
20230704,125400,24111911310,18540,18530,18540,18530,361
|
|
20230704,125300,24105221700,18530,18540,18540,18510,78
|
|
20230704,125200,24103776490,18520,18530,18530,18520,386
|
|
20230704,125100,24096627010,18550,18530,18550,18530,120
|
|
20230704,125000,24094401950,18530,18530,18540,18530,254
|
|
20230704,124900,24089695320,18550,18550,18560,18530,238
|
|
20230704,124800,24085280840,18550,18530,18550,18530,164
|
|
20230704,124700,24082240980,18550,18550,18550,18520,256
|
|
20230704,124600,24077493010,18550,18490,18550,18490,928
|
|
20230704,124500,24060287540,18500,18470,18500,18470,201
|
|
20230704,124400,24056572020,18490,18480,18490,18470,92
|
|
20230704,124300,24054871830,18490,18470,18500,18450,460
|
|
20230704,124200,24046365050,18460,18470,18470,18460,53
|
|
20230704,124100,24045386180,18470,18450,18480,18430,226
|
|
20230704,124000,24041215510,18470,18480,18480,18450,327
|
|
20230704,123900,24035176550,18480,18420,18480,18420,1169
|
|
20230704,123800,24013582910,18420,18400,18420,18400,255
|
|
20230704,123700,24008887410,18410,18400,18410,18400,234
|
|
20230704,123600,24004580470,18400,18360,18400,18360,48
|
|
20230704,123500,24003698460,18370,18360,18370,18350,185
|
|
20230704,123400,24000301490,18370,18360,18370,18360,259
|
|
20230704,123300,23995544880,18350,18370,18370,18350,2871
|
|
20230704,123200,23942832600,18380,18380,18400,18380,379
|
|
20230704,123100,23935866350,18380,18370,18400,18370,182
|
|
20230704,123000,23932520820,18370,18420,18450,18370,2416
|
|
20230704,122900,23888082850,18460,18450,18460,18420,349
|
|
20230704,122800,23881649000,18450,18450,18460,18440,1343
|
|
20230704,122700,23856870820,18450,18450,18460,18450,139
|
|
20230704,122600,23854305980,18450,18460,18460,18450,843
|
|
20230704,122500,23838746790,18460,18480,18480,18460,290
|
|
20230704,122400,23833390580,18480,18480,18480,18460,371
|
|
20230704,122300,23826540060,18480,18460,18480,18450,59
|
|
20230704,122200,23825450550,18480,18450,18490,18450,513
|
|
20230704,122100,23815971310,18460,18440,18460,18430,228
|
|
20230704,122000,23811765930,18450,18450,18450,18450,105
|
|
20230704,121900,23809828680,18450,18430,18450,18430,47
|
|
20230704,121800,23808962030,18410,18460,18460,18410,1292
|
|
20230704,121700,23785139040,18470,18460,18470,18460,204
|
|
20230704,121600,23781372870,18470,18450,18470,18450,277
|
|
20230704,121500,23776260700,18450,18440,18450,18440,65
|
|
20230704,121400,23775061460,18430,18460,18460,18430,436
|
|
20230704,121300,23767017630,18470,18460,18480,18460,207
|
|
20230704,121200,23763195540,18460,18430,18460,18430,570
|
|
20230704,121100,23752686380,18430,18420,18430,18410,274
|
|
20230704,121000,23747641150,18420,18430,18430,18420,164
|
|
20230704,120900,23744619970,18430,18410,18430,18410,386
|
|
20230704,120800,23737511880,18410,18420,18420,18410,271
|
|
20230704,120700,23732522620,18410,18410,18420,18410,73
|
|
20230704,120600,23731178250,18400,18410,18420,18400,256
|
|
20230704,120500,23726466180,18400,18420,18430,18400,494
|
|
20230704,120400,23717372890,18420,18420,18420,18410,192
|
|
20230704,120300,23713836730,18420,18410,18430,18400,240
|
|
20230704,120200,23709417560,18430,18420,18430,18420,165
|
|
20230704,120100,23706376800,18430,18390,18430,18390,402
|
|
20230704,120000,23698979050,18390,18390,18400,18390,430
|
|
20230704,115900,23691071140,18390,18400,18400,18390,142
|
|
20230704,115800,23688459410,18390,18380,18390,18380,644
|
|
20230704,115700,23676618320,18390,18380,18390,18370,204
|
|
20230704,115600,23672869820,18380,18390,18390,18360,82
|
|
20230704,115500,23671362760,18390,18360,18390,18350,374
|
|
20230704,115400,23664493290,18360,18360,18390,18360,130
|
|
20230704,115300,23662106060,18400,18360,18400,18350,1492
|
|
20230704,115200,23634721160,18360,18350,18370,18350,302
|
|
20230704,115100,23629178710,18350,18370,18370,18350,1767
|
|
20230704,115000,23596736920,18360,18360,18380,18360,503
|
|
20230704,114900,23587497360,18360,18380,18380,18360,668
|
|
20230704,114800,23575229050,18390,18370,18390,18370,238
|
|
20230704,114700,23570855100,18380,18370,18380,18370,148
|
|
20230704,114600,23568135390,18370,18370,18380,18360,501
|
|
20230704,114500,23558934510,18380,18410,18420,18370,5320
|
|
20230704,114400,23461108500,18400,18420,18440,18400,1681
|
|
20230704,114300,23430162090,18410,18450,18460,18410,29
|
|
20230704,114200,23429627260,18400,18420,18470,18400,6570
|
|
20230704,114100,23308673550,18450,18450,18450,18410,535
|
|
20230704,114000,23298813930,18410,18450,18460,18410,3701
|
|
20230704,113900,23230639270,18450,18480,18480,18450,77
|
|
20230704,113800,23229217110,18500,18410,18500,18410,610
|
|
20230704,113700,23217965650,18410,18400,18420,18400,457
|
|
20230704,113600,23209550890,18400,18410,18420,18390,295
|
|
20230704,113500,23204124280,18390,18410,18410,18390,633
|
|
20230704,113400,23192473780,18400,18420,18430,18400,438
|
|
20230704,113300,23184412020,18410,18400,18420,18400,1439
|
|
20230704,113200,23157926440,18400,18400,18410,18400,610
|
|
20230704,113100,23146702130,18400,18410,18410,18390,1418
|
|
20230704,113000,23120617590,18390,18400,18410,18390,3386
|
|
20230704,112900,23058318130,18410,18410,18420,18390,4144
|
|
20230704,112800,22982064370,18410,18440,18440,18410,689
|
|
20230704,112700,22969371570,18440,18460,18460,18400,1675
|
|
20230704,112600,22938519150,18470,18470,18480,18430,1572
|
|
20230704,112500,22909527720,18500,18470,18500,18460,533
|
|
20230704,112400,22899683550,18460,18460,18470,18450,1096
|
|
20230704,112300,22879451710,18450,18470,18470,18450,615
|
|
20230704,112200,22868097880,18470,18460,18470,18450,213
|
|
20230704,112100,22864166280,18450,18460,18460,18450,68
|
|
20230704,112000,22862911010,18460,18440,18460,18440,484
|
|
20230704,111900,22853981120,18440,18470,18480,18440,502
|
|
20230704,111800,22844711720,18470,18470,18480,18440,131
|
|
20230704,111700,22842293930,18470,18490,18500,18470,455
|
|
20230704,111600,22833881220,18490,18470,18490,18470,373
|
|
20230704,111500,22826988980,18470,18410,18470,18400,861
|
|
20230704,111400,22811127350,18410,18410,18420,18400,1747
|
|
20230704,111300,22778962350,18410,18400,18420,18390,765
|
|
20230704,111200,22764885940,18400,18440,18440,18390,6193
|
|
20230704,111100,22650899060,18440,18440,18440,18420,817
|
|
20230704,111000,22635837730,18430,18420,18440,18420,738
|
|
20230704,110900,22622241020,18430,18490,18490,18430,7681
|
|
20230704,110800,22480448420,18490,18470,18490,18470,837
|
|
20230704,110700,22464972350,18470,18530,18540,18470,1533
|
|
20230704,110600,22436637550,18540,18500,18540,18490,458
|
|
20230704,110500,22428159280,18500,18500,18510,18500,1898
|
|
20230704,110400,22393043150,18490,18550,18560,18490,2159
|
|
20230704,110300,22353037650,18550,18510,18550,18510,800
|
|
20230704,110200,22338218290,18520,18500,18520,18490,3533
|
|
20230704,110100,22272887410,18520,18490,18520,18480,632
|
|
20230704,110000,22261191760,18500,18510,18510,18500,1511
|
|
20230704,105900,22233237140,18530,18480,18530,18480,796
|
|
20230704,105800,22218514990,18480,18520,18520,18480,4186
|
|
20230704,105700,22141067790,18510,18510,18530,18510,535
|
|
20230704,105600,22131162060,18520,18500,18520,18500,2816
|
|
20230704,105500,22079057010,18500,18530,18530,18500,2872
|
|
20230704,105400,22025912980,18520,18570,18580,18520,3709
|
|
20230704,105300,21957099550,18560,18560,18570,18560,1155
|
|
20230704,105200,21935659650,18560,18580,18590,18560,203
|
|
20230704,105100,21931889600,18560,18580,18590,18560,1036
|
|
20230704,105000,21912648970,18580,18590,18590,18570,1346
|
|
20230704,104900,21887638150,18600,18600,18600,18590,959
|
|
20230704,104800,21869804430,18630,18650,18660,18600,2372
|
|
20230704,104700,21825618790,18650,18650,18660,18650,1518
|
|
20230704,104600,21797308030,18660,18660,18660,18650,690
|
|
20230704,104500,21784437640,18670,18640,18680,18620,1852
|
|
20230704,104400,21749885040,18640,18610,18660,18610,2642
|
|
20230704,104300,21700665780,18590,18590,18620,18590,1529
|
|
20230704,104200,21672235840,18610,18610,18610,18590,1180
|
|
20230704,104100,21650277070,18590,18600,18610,18590,96
|
|
20230704,104000,21648490950,18600,18600,18610,18600,700
|
|
20230704,103900,21635468420,18610,18610,18610,18590,720
|
|
20230704,103800,21622073840,18590,18610,18630,18590,766
|
|
20230704,103700,21607820180,18640,18630,18680,18610,2179
|
|
20230704,103600,21567195560,18630,18450,18630,18450,6496
|
|
20230704,103500,21446561450,18450,18410,18550,18410,2972
|
|
20230704,103400,21391646700,18410,18430,18450,18400,3660
|
|
20230704,103300,21324210230,18440,18450,18450,18420,539
|
|
20230704,103200,21314269860,18420,18390,18450,18380,2452
|
|
20230704,103100,21269109340,18390,18390,18440,18360,2534
|
|
20230704,103000,21222516220,18390,18450,18470,18340,14925
|
|
20230704,102900,20947868970,18460,18490,18520,18460,5136
|
|
20230704,102800,20852969650,18480,18560,18560,18480,10368
|
|
20230704,102700,20661013060,18560,18560,18570,18560,693
|
|
20230704,102600,20648150720,18560,18570,18580,18560,1312
|
|
20230704,102500,20623796220,18570,18570,18600,18560,637
|
|
20230704,102400,20611969540,18560,18620,18630,18560,3460
|
|
20230704,102300,20547645960,18610,18610,18620,18610,1506
|
|
20230704,102200,20519616640,18610,18610,18640,18610,1290
|
|
20230704,102100,20495606700,18640,18580,18670,18570,1421
|
|
20230704,102000,20469153140,18600,18600,18620,18550,2985
|
|
20230704,101900,20413615190,18590,18540,18590,18530,3072
|
|
20230704,101800,20356640940,18540,18570,18580,18540,2876
|
|
20230704,101700,20303292430,18570,18590,18600,18570,1688
|
|
20230704,101600,20271929740,18600,18590,18620,18590,770
|
|
20230704,101500,20257604630,18590,18590,18620,18590,1086
|
|
20230704,101400,20237409560,18580,18560,18610,18540,2670
|
|
20230704,101300,20187825100,18560,18610,18610,18550,2677
|
|
20230704,101200,20138091990,18600,18680,18700,18580,15167
|
|
20230704,101100,19855475640,18690,18690,18700,18690,1202
|
|
20230704,101000,19833008300,18690,18700,18700,18680,1271
|
|
20230704,100900,19809253610,18690,18700,18710,18680,1648
|
|
20230704,100800,19778448460,18700,18720,18720,18700,2764
|
|
20230704,100700,19726750520,18720,18710,18720,18700,1109
|
|
20230704,100600,19705993410,18700,18680,18730,18680,2909
|
|
20230704,100500,19651605110,18680,18720,18730,18670,11250
|
|
20230704,100400,19441270630,18720,18730,18740,18720,891
|
|
20230704,100300,19424584950,18740,18750,18760,18730,1266
|
|
20230704,100200,19400856880,18750,18760,18770,18720,1029
|
|
20230704,100100,19381566530,18730,18710,18750,18700,5693
|
|
20230704,100000,19275057700,18710,18760,18760,18710,5899
|
|
20230704,095900,19164596530,18760,18810,18840,18750,1728
|
|
20230704,095800,19132133620,18810,18780,18810,18730,4047
|
|
20230704,095700,19056176550,18780,18830,18830,18770,2001
|
|
20230704,095600,19018556760,18830,18780,18840,18770,3213
|
|
20230704,095500,18958151890,18770,18710,18800,18700,4316
|
|
20230704,095400,18877283600,18710,18760,18760,18710,1544
|
|
20230704,095300,18848365280,18770,18700,18820,18680,5320
|
|
20230704,095200,18748504030,18680,18670,18780,18660,4950
|
|
20230704,095100,18655895130,18670,18780,18780,18660,9596
|
|
20230704,095000,18476237300,18790,18870,18870,18790,6605
|
|
20230704,094900,18351916260,18860,18910,18940,18860,4492
|
|
20230704,094800,18267025350,18900,18850,18900,18840,2798
|
|
20230704,094700,18214209850,18850,18860,18870,18840,3669
|
|
20230704,094600,18145042550,18860,18920,18920,18860,1714
|
|
20230704,094500,18112652490,18920,18860,18930,18860,2100
|
|
20230704,094400,18072991770,18860,18840,18900,18830,5701
|
|
20230704,094300,17965442700,18830,18820,18870,18780,8312
|
|
20230704,094200,17808898820,18800,18950,18990,18760,22119
|
|
20230704,094100,17391396810,18960,18930,19020,18920,9967
|
|
20230704,094000,17202307100,18920,19100,19130,18920,20790
|
|
20230704,093900,16806686760,19110,19230,19240,19050,21758
|
|
20230704,093800,16390131530,19240,19170,19250,19150,37717
|
|
20230704,093700,15665600920,19180,19130,19190,19050,15440
|
|
20230704,093600,15370364030,19130,19000,19160,19000,52008
|
|
20230704,093500,14377109600,19010,19000,19030,18980,4657
|
|
20230704,093400,14288609380,19000,18960,19000,18950,3925
|
|
20230704,093300,14214130270,18960,18860,19000,18860,5079
|
|
20230704,093200,14117942520,18860,19000,19040,18820,19181
|
|
20230704,093100,13754270510,18990,18950,19000,18930,17292
|
|
20230704,093000,13426007390,18950,18770,18950,18760,11556
|
|
20230704,092900,13207890180,18770,18790,18800,18740,3563
|
|
20230704,092800,13141024840,18790,18810,18840,18760,3226
|
|
20230704,092700,13080378430,18800,18830,18840,18740,7284
|
|
20230704,092600,12943505740,18830,18830,18950,18800,11695
|
|
20230704,092500,12722642700,18830,18680,18830,18680,8072
|
|
20230704,092400,12571284080,18620,18670,18690,18590,6460
|
|
20230704,092300,12450984910,18650,18570,18730,18570,4094
|
|
20230704,092200,12374698340,18570,18730,18740,18530,9466
|
|
20230704,092100,12198414310,18740,18610,18750,18500,13138
|
|
20230704,092000,11953164330,18610,18950,18970,18450,20273
|
|
20230704,091900,11573630190,18930,19010,19040,18800,34805
|
|
20230704,091800,10913016310,19020,18690,19020,18680,57115
|
|
20230704,091700,9833280840,18730,18690,18730,18650,5891
|
|
20230704,091600,9723184630,18680,18680,18710,18670,11515
|
|
20230704,091500,9507914650,18670,18450,18690,18430,16078
|
|
20230704,091400,9209493360,18450,18430,18500,18420,10972
|
|
20230704,091300,9006649350,18430,18490,18500,18420,4028
|
|
20230704,091200,8932211720,18460,18500,18500,18400,10009
|
|
20230704,091100,8747660560,18500,18460,18520,18450,7732
|
|
20230704,091000,8604651010,18500,18620,18630,18450,19545
|
|
20230704,090900,8242409730,18630,18700,18700,18600,7295
|
|
20230704,090800,8106422840,18700,18700,18720,18480,26589
|
|
20230704,090700,7611244370,18710,18670,18800,18430,35543
|
|
20230704,090600,6946229570,18670,18440,18680,18400,28011
|
|
20230704,090500,6428359700,18440,18120,18440,18120,16890
|
|
20230704,090400,6119110930,18130,18030,18130,17940,27562
|
|
20230704,090300,5623083240,18030,18380,18380,17960,56635
|
|
20230704,090200,4592202160,18350,18820,18880,18300,48664
|
|
20230704,090100,3691671170,18820,18780,19090,18760,86262
|
|
20230704,090000,2056875510,18760,18240,18900,18240,111211
|