668 lines
36 KiB
CSV
668 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,200500,17590761580,13890,13890,13890,13890,8681
|
|
20230619,200400,17590761580,13890,13890,13890,13890,0
|
|
20230619,200300,17590761580,13890,13890,13890,13890,0
|
|
20230619,200200,17590761580,13890,13890,13890,13890,0
|
|
20230619,200100,17590761580,13890,13890,13890,13890,0
|
|
20230619,200000,17590761580,13890,13890,13890,13890,0
|
|
20230619,195900,17590761580,13890,13890,13890,13890,0
|
|
20230619,195800,17590761580,13890,13890,13890,13890,0
|
|
20230619,195700,17590761580,13890,13890,13890,13890,0
|
|
20230619,195600,17590761580,13890,13890,13890,13890,0
|
|
20230619,195500,17590761580,13890,13890,13890,13890,0
|
|
20230619,195400,17590761580,13890,13890,13890,13890,0
|
|
20230619,195300,17590761580,13890,13890,13890,13890,0
|
|
20230619,195200,17590761580,13890,13890,13890,13890,0
|
|
20230619,195100,17590761580,13890,13890,13890,13890,0
|
|
20230619,195000,17590761580,13890,13890,13890,13890,0
|
|
20230619,194900,17590761580,13890,13890,13890,13890,0
|
|
20230619,194800,17590761580,13890,13890,13890,13890,0
|
|
20230619,194700,17590761580,13890,13890,13890,13890,0
|
|
20230619,194600,17590761580,13890,13890,13890,13890,0
|
|
20230619,194500,17590761580,13890,13890,13890,13890,0
|
|
20230619,194400,17590761580,13890,13890,13890,13890,0
|
|
20230619,194300,17590761580,13890,13890,13890,13890,0
|
|
20230619,194200,17590761580,13890,13890,13890,13890,0
|
|
20230619,194100,17590761580,13890,13890,13890,13890,0
|
|
20230619,194000,17590761580,13890,13890,13890,13890,0
|
|
20230619,193900,17590761580,13890,13890,13890,13890,0
|
|
20230619,193800,17590761580,13890,13890,13890,13890,0
|
|
20230619,193700,17590761580,13890,13890,13890,13890,0
|
|
20230619,193600,17590761580,13890,13890,13890,13890,0
|
|
20230619,193500,17590761580,13890,13890,13890,13890,8681
|
|
20230619,193400,17590761580,13890,13890,13890,13890,0
|
|
20230619,193300,17590761580,13890,13890,13890,13890,0
|
|
20230619,193200,17590761580,13890,13890,13890,13890,0
|
|
20230619,193100,17590761580,13890,13890,13890,13890,0
|
|
20230619,193000,17590761580,13890,13890,13890,13890,0
|
|
20230619,192900,17590761580,13890,13890,13890,13890,0
|
|
20230619,192800,17590761580,13890,13890,13890,13890,0
|
|
20230619,192700,17590761580,13890,13890,13890,13890,0
|
|
20230619,192600,17590761580,13890,13890,13890,13890,0
|
|
20230619,192500,17590761580,13890,13890,13890,13890,0
|
|
20230619,192400,17590761580,13890,13890,13890,13890,0
|
|
20230619,192300,17590761580,13890,13890,13890,13890,0
|
|
20230619,192200,17590761580,13890,13890,13890,13890,0
|
|
20230619,192100,17590761580,13890,13890,13890,13890,0
|
|
20230619,192000,17590761580,13890,13890,13890,13890,0
|
|
20230619,191900,17590761580,13890,13890,13890,13890,0
|
|
20230619,191800,17590761580,13890,13890,13890,13890,0
|
|
20230619,191700,17590761580,13890,13890,13890,13890,0
|
|
20230619,191600,17590761580,13890,13890,13890,13890,0
|
|
20230619,191500,17590761580,13890,13890,13890,13890,0
|
|
20230619,191400,17590761580,13890,13890,13890,13890,0
|
|
20230619,191300,17590761580,13890,13890,13890,13890,0
|
|
20230619,191200,17590761580,13890,13890,13890,13890,0
|
|
20230619,191100,17590761580,13890,13890,13890,13890,0
|
|
20230619,191000,17590761580,13890,13890,13890,13890,0
|
|
20230619,190900,17590761580,13890,13890,13890,13890,0
|
|
20230619,190800,17590761580,13890,13890,13890,13890,0
|
|
20230619,190700,17590761580,13890,13890,13890,13890,0
|
|
20230619,190600,17590761580,13890,13890,13890,13890,0
|
|
20230619,190500,17590761580,13890,13890,13890,13890,8681
|
|
20230619,190400,17590761580,13890,13890,13890,13890,0
|
|
20230619,190300,17590761580,13890,13890,13890,13890,0
|
|
20230619,190200,17590761580,13890,13890,13890,13890,0
|
|
20230619,190100,17590761580,13890,13890,13890,13890,0
|
|
20230619,190000,17590761580,13890,13890,13890,13890,0
|
|
20230619,185900,17590761580,13890,13890,13890,13890,0
|
|
20230619,185800,17590761580,13890,13890,13890,13890,0
|
|
20230619,185700,17590761580,13890,13890,13890,13890,0
|
|
20230619,185600,17590761580,13890,13890,13890,13890,0
|
|
20230619,185500,17590761580,13890,13890,13890,13890,0
|
|
20230619,185400,17590761580,13890,13890,13890,13890,0
|
|
20230619,185300,17590761580,13890,13890,13890,13890,0
|
|
20230619,185200,17590761580,13890,13890,13890,13890,0
|
|
20230619,185100,17590761580,13890,13890,13890,13890,0
|
|
20230619,185000,17590761580,13890,13890,13890,13890,0
|
|
20230619,184900,17590761580,13890,13890,13890,13890,0
|
|
20230619,184800,17590761580,13890,13890,13890,13890,0
|
|
20230619,184700,17590761580,13890,13890,13890,13890,0
|
|
20230619,184600,17590761580,13890,13890,13890,13890,0
|
|
20230619,184500,17590761580,13890,13890,13890,13890,0
|
|
20230619,184400,17590761580,13890,13890,13890,13890,0
|
|
20230619,184300,17590761580,13890,13890,13890,13890,0
|
|
20230619,184200,17590761580,13890,13890,13890,13890,0
|
|
20230619,184100,17590761580,13890,13890,13890,13890,0
|
|
20230619,184000,17590761580,13890,13890,13890,13890,0
|
|
20230619,183900,17590761580,13890,13890,13890,13890,0
|
|
20230619,183800,17590761580,13890,13890,13890,13890,0
|
|
20230619,183700,17590761580,13890,13890,13890,13890,0
|
|
20230619,183600,17590761580,13890,13890,13890,13890,0
|
|
20230619,183500,17590761580,13890,13890,13890,13890,8681
|
|
20230619,183400,17590761580,13890,13890,13890,13890,0
|
|
20230619,183300,17590761580,13890,13890,13890,13890,0
|
|
20230619,183200,17590761580,13890,13890,13890,13890,0
|
|
20230619,183100,17590761580,13890,13890,13890,13890,0
|
|
20230619,183000,17590761580,13890,13890,13890,13890,0
|
|
20230619,182900,17590761580,13890,13890,13890,13890,0
|
|
20230619,182800,17590761580,13890,13890,13890,13890,0
|
|
20230619,182700,17590761580,13890,13890,13890,13890,0
|
|
20230619,182600,17590761580,13890,13890,13890,13890,0
|
|
20230619,182500,17590761580,13890,13890,13890,13890,0
|
|
20230619,182400,17590761580,13890,13890,13890,13890,0
|
|
20230619,182300,17590761580,13890,13890,13890,13890,0
|
|
20230619,182200,17590761580,13890,13890,13890,13890,0
|
|
20230619,182100,17590761580,13890,13890,13890,13890,0
|
|
20230619,182000,17590761580,13890,13890,13890,13890,0
|
|
20230619,181900,17590761580,13890,13890,13890,13890,0
|
|
20230619,181800,17590761580,13890,13890,13890,13890,0
|
|
20230619,181700,17590761580,13890,13890,13890,13890,0
|
|
20230619,181600,17590761580,13890,13890,13890,13890,0
|
|
20230619,181500,17590761580,13890,13890,13890,13890,0
|
|
20230619,181400,17590761580,13890,13890,13890,13890,0
|
|
20230619,181300,17590761580,13890,13890,13890,13890,0
|
|
20230619,181200,17590761580,13890,13890,13890,13890,0
|
|
20230619,181100,17590761580,13890,13890,13890,13890,0
|
|
20230619,181000,17590761580,13890,13890,13890,13890,0
|
|
20230619,180900,17590761580,13890,13890,13890,13890,0
|
|
20230619,180800,17590761580,13890,13890,13890,13890,0
|
|
20230619,180700,17590761580,13890,13890,13890,13890,0
|
|
20230619,180600,17590761580,13890,13890,13890,13890,0
|
|
20230619,180500,17590761580,13890,13890,13890,13890,8681
|
|
20230619,180400,17590761580,13890,13890,13890,13890,0
|
|
20230619,180300,17590761580,13890,13890,13890,13890,0
|
|
20230619,180200,17590761580,13890,13890,13890,13890,0
|
|
20230619,180100,17590761580,13890,13890,13890,13890,0
|
|
20230619,180000,17590761580,13890,13890,13890,13890,0
|
|
20230619,175900,17590761580,13890,13890,13890,13890,0
|
|
20230619,175800,17590761580,13890,13890,13890,13890,0
|
|
20230619,175700,17590761580,13890,13890,13890,13890,0
|
|
20230619,175600,17590761580,13890,13890,13890,13890,0
|
|
20230619,175500,17590761580,13890,13890,13890,13890,0
|
|
20230619,175400,17590761580,13890,13890,13890,13890,0
|
|
20230619,175300,17590761580,13890,13890,13890,13890,0
|
|
20230619,175200,17590761580,13890,13890,13890,13890,0
|
|
20230619,175100,17590761580,13890,13890,13890,13890,0
|
|
20230619,175000,17590761580,13890,13890,13890,13890,0
|
|
20230619,174900,17590761580,13890,13890,13890,13890,0
|
|
20230619,174800,17590761580,13890,13890,13890,13890,0
|
|
20230619,174700,17590761580,13890,13890,13890,13890,0
|
|
20230619,174600,17590761580,13890,13890,13890,13890,0
|
|
20230619,174500,17590761580,13890,13890,13890,13890,0
|
|
20230619,174400,17590761580,13890,13890,13890,13890,0
|
|
20230619,174300,17590761580,13890,13890,13890,13890,0
|
|
20230619,174200,17590761580,13890,13890,13890,13890,0
|
|
20230619,174100,17590761580,13890,13890,13890,13890,0
|
|
20230619,174000,17590761580,13890,13890,13890,13890,0
|
|
20230619,173900,17590761580,13890,13890,13890,13890,0
|
|
20230619,173800,17590761580,13890,13890,13890,13890,0
|
|
20230619,173700,17590761580,13890,13890,13890,13890,0
|
|
20230619,173600,17590761580,13890,13890,13890,13890,0
|
|
20230619,173500,17590761580,13890,13890,13890,13890,8681
|
|
20230619,173400,17590761580,13890,13890,13890,13890,0
|
|
20230619,173300,17590761580,13890,13890,13890,13890,0
|
|
20230619,173200,17590761580,13890,13890,13890,13890,0
|
|
20230619,173100,17590761580,13890,13890,13890,13890,0
|
|
20230619,173000,17590761580,13890,13890,13890,13890,0
|
|
20230619,172900,17590761580,13890,13890,13890,13890,0
|
|
20230619,172800,17590761580,13890,13890,13890,13890,0
|
|
20230619,172700,17590761580,13890,13890,13890,13890,0
|
|
20230619,172600,17590761580,13890,13890,13890,13890,0
|
|
20230619,172500,17590761580,13890,13890,13890,13890,0
|
|
20230619,172400,17590761580,13890,13890,13890,13890,0
|
|
20230619,172300,17590761580,13890,13890,13890,13890,0
|
|
20230619,172200,17590761580,13890,13890,13890,13890,0
|
|
20230619,172100,17590761580,13890,13890,13890,13890,0
|
|
20230619,172000,17590761580,13890,13890,13890,13890,0
|
|
20230619,171900,17590761580,13890,13890,13890,13890,0
|
|
20230619,171800,17590761580,13890,13890,13890,13890,0
|
|
20230619,171700,17590761580,13890,13890,13890,13890,0
|
|
20230619,171600,17590761580,13890,13890,13890,13890,0
|
|
20230619,171500,17590761580,13890,13890,13890,13890,0
|
|
20230619,171400,17590761580,13890,13890,13890,13890,0
|
|
20230619,171300,17590761580,13890,13890,13890,13890,0
|
|
20230619,171200,17590761580,13890,13890,13890,13890,0
|
|
20230619,171100,17590761580,13890,13890,13890,13890,0
|
|
20230619,171000,17590761580,13890,13890,13890,13890,0
|
|
20230619,170900,17590761580,13890,13890,13890,13890,0
|
|
20230619,170800,17590761580,13890,13890,13890,13890,0
|
|
20230619,170700,17590761580,13890,13890,13890,13890,0
|
|
20230619,170600,17590761580,13890,13890,13890,13890,0
|
|
20230619,170500,17590761580,13890,13890,13890,13890,8681
|
|
20230619,170400,17590761580,13890,13890,13890,13890,0
|
|
20230619,170300,17590761580,13890,13890,13890,13890,0
|
|
20230619,170200,17590761580,13890,13890,13890,13890,0
|
|
20230619,170100,17590761580,13890,13890,13890,13890,0
|
|
20230619,170000,17590761580,13890,13890,13890,13890,0
|
|
20230619,165900,17590761580,13890,13890,13890,13890,0
|
|
20230619,165800,17590761580,13890,13890,13890,13890,0
|
|
20230619,165700,17590761580,13890,13890,13890,13890,0
|
|
20230619,165600,17590761580,13890,13890,13890,13890,0
|
|
20230619,165500,17590761580,13890,13890,13890,13890,0
|
|
20230619,165400,17590761580,13890,13890,13890,13890,0
|
|
20230619,165300,17590761580,13890,13890,13890,13890,0
|
|
20230619,165200,17590761580,13890,13890,13890,13890,0
|
|
20230619,165100,17590761580,13890,13890,13890,13890,0
|
|
20230619,165000,17590761580,13890,13890,13890,13890,0
|
|
20230619,164900,17590761580,13890,13890,13890,13890,0
|
|
20230619,164800,17590761580,13890,13890,13890,13890,0
|
|
20230619,164700,17590761580,13890,13890,13890,13890,0
|
|
20230619,164600,17590761580,13890,13890,13890,13890,0
|
|
20230619,164500,17590761580,13890,13890,13890,13890,0
|
|
20230619,164400,17590761580,13890,13890,13890,13890,0
|
|
20230619,164300,17590761580,13890,13890,13890,13890,0
|
|
20230619,164200,17590761580,13890,13890,13890,13890,0
|
|
20230619,164100,17590761580,13890,13890,13890,13890,0
|
|
20230619,164000,17590761580,13890,13890,13890,13890,0
|
|
20230619,163900,17590761580,13890,13890,13890,13890,0
|
|
20230619,163800,17590761580,13890,13890,13890,13890,0
|
|
20230619,163700,17590761580,13890,13890,13890,13890,0
|
|
20230619,163600,17590761580,13890,13890,13890,13890,0
|
|
20230619,163500,17590761580,13890,13890,13890,13890,8681
|
|
20230619,163400,17590761580,13890,13890,13890,13890,0
|
|
20230619,163300,17590761580,13890,13890,13890,13890,0
|
|
20230619,163200,17590761580,13890,13890,13890,13890,0
|
|
20230619,163100,17590761580,13890,13890,13890,13890,0
|
|
20230619,163000,17590761580,13890,13890,13890,13890,0
|
|
20230619,162900,17590761580,13890,13890,13890,13890,0
|
|
20230619,162800,17590761580,13890,13890,13890,13890,0
|
|
20230619,162700,17590761580,13890,13890,13890,13890,0
|
|
20230619,162600,17590761580,13890,13890,13890,13890,0
|
|
20230619,162500,17590761580,13890,13890,13890,13890,0
|
|
20230619,162400,17590761580,13890,13890,13890,13890,0
|
|
20230619,162300,17590761580,13890,13890,13890,13890,0
|
|
20230619,162200,17590761580,13890,13890,13890,13890,0
|
|
20230619,162100,17590761580,13890,13890,13890,13890,0
|
|
20230619,162000,17590761580,13890,13890,13890,13890,0
|
|
20230619,161900,17590761580,13890,13890,13890,13890,0
|
|
20230619,161800,17590761580,13890,13890,13890,13890,0
|
|
20230619,161700,17590761580,13890,13890,13890,13890,0
|
|
20230619,161600,17590761580,13890,13890,13890,13890,0
|
|
20230619,161500,17590761580,13890,13890,13890,13890,0
|
|
20230619,161400,17590761580,13890,13890,13890,13890,0
|
|
20230619,161300,17590761580,13890,13890,13890,13890,0
|
|
20230619,161200,17590761580,13890,13890,13890,13890,0
|
|
20230619,161100,17590761580,13890,13890,13890,13890,0
|
|
20230619,161000,17590761580,13890,13890,13890,13890,0
|
|
20230619,160900,17590761580,13890,13890,13890,13890,0
|
|
20230619,160800,17590761580,13890,13890,13890,13890,0
|
|
20230619,160700,17590761580,13890,13890,13890,13890,0
|
|
20230619,160600,17590761580,13890,13890,13890,13890,0
|
|
20230619,160500,17590761580,13890,13890,13890,13890,8681
|
|
20230619,160400,17590761580,13890,13890,13890,13890,0
|
|
20230619,160300,17590761580,13890,13890,13890,13890,0
|
|
20230619,160200,17590761580,13890,13890,13890,13890,0
|
|
20230619,160100,17590761580,13890,13890,13890,13890,0
|
|
20230619,160000,17590761580,13890,13890,13890,13890,0
|
|
20230619,155900,17590761580,13890,13890,13890,13890,0
|
|
20230619,155800,17590761580,13890,13890,13890,13890,0
|
|
20230619,155700,17590761580,13890,13890,13890,13890,0
|
|
20230619,155600,17590761580,13890,13890,13890,13890,0
|
|
20230619,155500,17590761580,13890,13890,13890,13890,0
|
|
20230619,155400,17590761580,13890,13890,13890,13890,0
|
|
20230619,155300,17590761580,13890,13890,13890,13890,0
|
|
20230619,155200,17590761580,13890,13890,13890,13890,0
|
|
20230619,155100,17590761580,13890,13890,13890,13890,0
|
|
20230619,155000,17590761580,13890,13890,13890,13890,0
|
|
20230619,154900,17590761580,13890,13890,13890,13890,0
|
|
20230619,154800,17590761580,13890,13890,13890,13890,0
|
|
20230619,154700,17590761580,13890,13890,13890,13890,0
|
|
20230619,154600,17590761580,13890,13890,13890,13890,0
|
|
20230619,154500,17590761580,13890,13890,13890,13890,0
|
|
20230619,154400,17590761580,13890,13890,13890,13890,0
|
|
20230619,154300,17590761580,13890,13890,13890,13890,0
|
|
20230619,154200,17590761580,13890,13890,13890,13890,0
|
|
20230619,154100,17590761580,13890,13890,13890,13890,0
|
|
20230619,154000,17590761580,13890,13890,13890,13890,0
|
|
20230619,153900,17590761580,13890,13890,13890,13890,0
|
|
20230619,153800,17590761580,13890,13890,13890,13890,0
|
|
20230619,153700,17590761580,13890,13890,13890,13890,0
|
|
20230619,153600,17590761580,13890,13890,13890,13890,0
|
|
20230619,153500,17590761580,13890,13890,13890,13890,8681
|
|
20230619,153400,17590761580,13890,13890,13890,13890,0
|
|
20230619,153300,17590761580,13890,13890,13890,13890,0
|
|
20230619,153200,17590761580,13890,13890,13890,13890,0
|
|
20230619,153100,17590761580,13890,13890,13890,13890,0
|
|
20230619,153000,17590761580,13890,13890,13890,13890,8681
|
|
20230619,152900,17470182490,13820,13820,13820,13820,0
|
|
20230619,152800,17470182490,13820,13820,13820,13820,0
|
|
20230619,152700,17470182490,13820,13820,13820,13820,0
|
|
20230619,152600,17470182490,13820,13820,13820,13820,0
|
|
20230619,152500,17470182490,13820,13820,13820,13820,0
|
|
20230619,152400,17470182490,13820,13820,13820,13820,0
|
|
20230619,152300,17470182490,13820,13820,13820,13820,0
|
|
20230619,152200,17470182490,13820,13820,13820,13820,0
|
|
20230619,152100,17470182490,13820,13820,13820,13820,0
|
|
20230619,152000,17470182490,13820,13820,13820,13820,0
|
|
20230619,151900,17470182490,13820,13820,13830,13820,1203
|
|
20230619,151800,17453555610,13830,13840,13840,13830,692
|
|
20230619,151700,17443983420,13840,13830,13840,13830,627
|
|
20230619,151600,17435310570,13850,13850,13850,13820,2527
|
|
20230619,151500,17400337830,13840,13840,13840,13840,269
|
|
20230619,151400,17396614870,13840,13860,13860,13820,3264
|
|
20230619,151300,17351408590,13860,13860,13870,13860,925
|
|
20230619,151200,17338585390,13860,13840,13860,13840,2555
|
|
20230619,151100,17303196490,13840,13830,13840,13820,2264
|
|
20230619,151000,17271874670,13820,13830,13840,13820,1589
|
|
20230619,150900,17249899130,13830,13810,13830,13810,1324
|
|
20230619,150800,17231608960,13800,13810,13810,13800,453
|
|
20230619,150700,17225354280,13810,13790,13810,13790,493
|
|
20230619,150600,17218550720,13790,13810,13810,13780,893
|
|
20230619,150500,17206235480,13780,13800,13810,13780,1901
|
|
20230619,150400,17180023720,13800,13790,13800,13780,1411
|
|
20230619,150300,17160557470,13780,13790,13790,13780,1185
|
|
20230619,150200,17144226370,13780,13780,13780,13780,410
|
|
20230619,150100,17138576570,13780,13790,13790,13780,188
|
|
20230619,150000,17135985810,13790,13780,13790,13770,421
|
|
20230619,145900,17130184230,13780,13770,13780,13770,441
|
|
20230619,145800,17124108350,13770,13760,13770,13760,1408
|
|
20230619,145700,17104725700,13770,13760,13770,13760,2081
|
|
20230619,145600,17076085450,13760,13760,13770,13760,260
|
|
20230619,145500,17072507550,13760,13760,13760,13750,626
|
|
20230619,145400,17063894080,13760,13750,13760,13750,827
|
|
20230619,145300,17052519350,13760,13760,13760,13760,190
|
|
20230619,145200,17049904950,13760,13750,13760,13750,413
|
|
20230619,145100,17044224490,13770,13740,13770,13730,622
|
|
20230619,145000,17035673210,13740,13750,13750,13740,526
|
|
20230619,144900,17028445750,13750,13770,13770,13750,4066
|
|
20230619,144800,16972531210,13770,13770,13770,13770,281
|
|
20230619,144700,16968661840,13770,13740,13770,13740,182
|
|
20230619,144600,16966158250,13740,13740,13740,13730,1882
|
|
20230619,144500,16940299620,13740,13740,13740,13740,707
|
|
20230619,144400,16930585440,13740,13750,13760,13740,366
|
|
20230619,144300,16925554630,13750,13730,13750,13730,302
|
|
20230619,144200,16921407860,13720,13750,13750,13710,6741
|
|
20230619,144100,16828871530,13750,13790,13790,13750,3960
|
|
20230619,144000,16774417760,13790,13800,13800,13760,2280
|
|
20230619,143900,16742998680,13800,13800,13800,13800,21
|
|
20230619,143800,16742708880,13790,13790,13790,13780,1150
|
|
20230619,143700,16726851340,13790,13790,13790,13790,106
|
|
20230619,143600,16725389600,13780,13760,13780,13750,509
|
|
20230619,143500,16718382050,13770,13770,13770,13750,349
|
|
20230619,143400,16713577860,13770,13770,13770,13760,657
|
|
20230619,143300,16704537370,13770,13760,13770,13760,270
|
|
20230619,143200,16700821760,13760,13770,13770,13750,4589
|
|
20230619,143100,16637671670,13780,13800,13800,13780,5980
|
|
20230619,143000,16555216900,13800,13800,13810,13800,265
|
|
20230619,142900,16551559100,13800,13870,13870,13800,10271
|
|
20230619,142800,16409655320,13880,13860,13880,13860,196
|
|
20230619,142700,16406935640,13860,13860,13860,13850,687
|
|
20230619,142600,16397415510,13860,13850,13860,13850,960
|
|
20230619,142500,16384114290,13860,13860,13860,13850,560
|
|
20230619,142400,16376352780,13860,13860,13860,13850,626
|
|
20230619,142300,16367678430,13860,13910,13910,13860,2148
|
|
20230619,142200,16337854880,13910,13920,13920,13910,483
|
|
20230619,142100,16331135650,13920,13930,13930,13910,1940
|
|
20230619,142000,16304127150,13920,13920,13920,13920,293
|
|
20230619,141900,16300048590,13930,13910,13930,13910,175
|
|
20230619,141800,16297612000,13910,13900,13910,13900,15
|
|
20230619,141700,16297403450,13900,13890,13900,13890,747
|
|
20230619,141600,16287022110,13890,13860,13890,13860,508
|
|
20230619,141500,16279970700,13860,13860,13860,13860,402
|
|
20230619,141400,16274398980,13850,13860,13860,13850,1048
|
|
20230619,141300,16259874700,13860,13860,13860,13860,1068
|
|
20230619,141200,16245072220,13860,13850,13860,13850,69
|
|
20230619,141100,16244116380,13860,13860,13860,13850,114
|
|
20230619,141000,16242536400,13860,13860,13860,13850,559
|
|
20230619,140900,16234789830,13850,13860,13860,13850,157
|
|
20230619,140800,16232614410,13860,13890,13890,13860,849
|
|
20230619,140700,16220838520,13890,13890,13900,13890,614
|
|
20230619,140600,16212307460,13900,13920,13920,13900,2300
|
|
20230619,140500,16180317540,13920,13930,13940,13920,383
|
|
20230619,140400,16174980880,13920,13930,13930,13920,98
|
|
20230619,140300,16173616490,13930,13930,13930,13920,534
|
|
20230619,140200,16166177880,13930,13920,13930,13900,1448
|
|
20230619,140100,16146010740,13910,13910,13930,13910,110
|
|
20230619,140000,16144479480,13910,13920,13930,13900,434
|
|
20230619,135900,16138441880,13920,13920,13930,13900,894
|
|
20230619,135800,16126000940,13920,13920,13920,13910,718
|
|
20230619,135700,16116006850,13910,13920,13930,13910,349
|
|
20230619,135600,16111148770,13920,13920,13920,13910,517
|
|
20230619,135500,16103954180,13920,13930,13930,13910,388
|
|
20230619,135400,16098556930,13930,13910,13940,13910,467
|
|
20230619,135300,16092053770,13910,13900,13940,13900,1343
|
|
20230619,135200,16073350580,13890,13890,13890,13890,250
|
|
20230619,135100,16069878080,13900,13940,13940,13900,8410
|
|
20230619,135000,15952746400,13940,13920,13940,13900,1279
|
|
20230619,134900,15934936500,13920,13880,13920,13880,82
|
|
20230619,134800,15933797140,13930,13900,13930,13890,953
|
|
20230619,134700,15920542700,13900,13930,13930,13900,123
|
|
20230619,134600,15918832610,13940,13900,13940,13900,980
|
|
20230619,134500,15905185270,13900,13860,13900,13860,2369
|
|
20230619,134400,15872293650,13870,13870,13870,13870,234
|
|
20230619,134300,15869048070,13870,13810,13870,13810,526
|
|
20230619,134200,15861765760,13810,13810,13840,13800,1177
|
|
20230619,134100,15845508400,13810,13810,13840,13810,671
|
|
20230619,134000,15836241590,13820,13810,13820,13810,1503
|
|
20230619,133900,15815481660,13810,13830,13840,13810,1155
|
|
20230619,133800,15799507570,13830,13820,13840,13820,751
|
|
20230619,133700,15789125180,13830,13830,13830,13820,648
|
|
20230619,133600,15780165230,13830,13840,13840,13820,1745
|
|
20230619,133500,15756029320,13830,13870,13870,13830,1289
|
|
20230619,133400,15738189810,13870,13810,13900,13810,793
|
|
20230619,133300,15727199610,13810,13850,13850,13800,5953
|
|
20230619,133200,15644998080,13860,13910,13910,13860,3637
|
|
20230619,133100,15594479650,13910,13940,13940,13900,3827
|
|
20230619,133000,15541219160,13940,13940,13950,13940,2193
|
|
20230619,132900,15510648730,13940,13930,13940,13930,383
|
|
20230619,132800,15505313400,13920,13930,13930,13920,1005
|
|
20230619,132700,15491320310,13910,13950,13950,13910,3282
|
|
20230619,132600,15445567720,13950,13940,13950,13910,2198
|
|
20230619,132500,15414960020,13940,13970,13990,13940,1222
|
|
20230619,132400,15397903240,13970,14020,14020,13970,6933
|
|
20230619,132300,15300801180,14020,14060,14060,14020,3952
|
|
20230619,132200,15245374950,14050,14070,14070,14040,5512
|
|
20230619,132100,15167872470,14080,14070,14080,14070,270
|
|
20230619,132000,15164071270,14070,14070,14070,14070,120
|
|
20230619,131900,15162382870,14070,14080,14080,14070,133
|
|
20230619,131800,15160511550,14070,14070,14080,14070,517
|
|
20230619,131700,15153235620,14070,14080,14080,14070,256
|
|
20230619,131600,15149633230,14080,14080,14080,14070,261
|
|
20230619,131500,15145958380,14080,14100,14100,14080,3871
|
|
20230619,131400,15091419620,14100,14090,14100,14090,775
|
|
20230619,131300,15080499810,14090,14100,14100,14090,1001
|
|
20230619,131200,15066395710,14070,14090,14090,14070,1144
|
|
20230619,131100,15050292210,14080,14080,14080,14080,26
|
|
20230619,131000,15049926130,14080,14090,14090,14080,119
|
|
20230619,130900,15048250600,14080,14100,14100,14080,263
|
|
20230619,130800,15044545090,14090,14100,14100,14090,437
|
|
20230619,130700,15038387390,14100,14110,14130,14100,2758
|
|
20230619,130600,14999478190,14110,14120,14120,14110,363
|
|
20230619,130500,14994354300,14120,14120,14120,14080,355
|
|
20230619,130400,14989342020,14120,14110,14120,14110,1179
|
|
20230619,130300,14972701400,14130,14120,14130,14120,4114
|
|
20230619,130200,14914595380,14120,14120,14120,14120,1690
|
|
20230619,130100,14890732580,14110,14100,14120,14080,1445
|
|
20230619,130000,14870353000,14100,14080,14100,14060,1807
|
|
20230619,125900,14844905620,14080,14060,14080,14060,177
|
|
20230619,125800,14842415480,14060,14060,14060,14060,109
|
|
20230619,125700,14840882940,14080,14080,14080,14070,109
|
|
20230619,125600,14839348260,14060,14060,14060,14060,1320
|
|
20230619,125500,14820789060,14060,14050,14070,14040,994
|
|
20230619,125400,14806816200,14070,14050,14070,14050,514
|
|
20230619,125300,14799588920,14060,14040,14060,14040,51
|
|
20230619,125200,14798872460,14030,14070,14070,14030,1601
|
|
20230619,125100,14776387560,14080,14100,14100,14080,527
|
|
20230619,125000,14768967000,14100,14080,14100,14080,265
|
|
20230619,124900,14765235400,14090,14090,14100,14090,601
|
|
20230619,124800,14756766270,14090,14080,14090,14080,92
|
|
20230619,124700,14755470210,14100,14090,14100,14080,1568
|
|
20230619,124600,14733369650,14090,14090,14090,14090,341
|
|
20230619,124500,14728564960,14090,14100,14100,14090,618
|
|
20230619,124400,14719857240,14100,14090,14100,14090,423
|
|
20230619,124300,14713895440,14090,14090,14090,14090,481
|
|
20230619,124200,14707118150,14080,14050,14080,14040,4099
|
|
20230619,124100,14649435380,14040,14040,14050,14040,136
|
|
20230619,124000,14647524890,14040,14040,14050,14030,1378
|
|
20230619,123900,14628184970,14040,14050,14050,14040,253
|
|
20230619,123800,14624630430,14050,14050,14050,14050,346
|
|
20230619,123700,14619769130,14050,14050,14050,14050,208
|
|
20230619,123600,14616846730,14050,14060,14060,14040,621
|
|
20230619,123500,14608122780,14060,14050,14060,14050,1328
|
|
20230619,123400,14589462880,14050,14050,14060,14050,1360
|
|
20230619,123300,14570353210,14060,14070,14080,14060,1269
|
|
20230619,123200,14552503280,14080,14080,14090,14060,675
|
|
20230619,123100,14543000540,14080,14090,14090,14060,1063
|
|
20230619,123000,14528037140,14090,14090,14090,14080,1228
|
|
20230619,122900,14510736030,14090,14080,14090,14070,219
|
|
20230619,122800,14507653580,14090,14090,14100,14070,388
|
|
20230619,122700,14502190860,14070,14090,14090,14070,1894
|
|
20230619,122600,14475514750,14090,14100,14100,14090,582
|
|
20230619,122500,14467313520,14090,14090,14100,14090,385
|
|
20230619,122400,14461886750,14090,14120,14120,14090,3858
|
|
20230619,122300,14407467670,14120,14140,14150,14120,2219
|
|
20230619,122200,14376097670,14140,14130,14150,14130,1031
|
|
20230619,122100,14361525550,14140,14130,14140,14130,297
|
|
20230619,122000,14357327740,14130,14100,14140,14100,3835
|
|
20230619,121900,14303147110,14100,14100,14110,14100,738
|
|
20230619,121800,14292739250,14100,14100,14110,14090,3852
|
|
20230619,121700,14238420490,14090,14080,14090,14080,1810
|
|
20230619,121600,14212926410,14080,14080,14080,14080,340
|
|
20230619,121500,14208139210,14070,14080,14080,14070,218
|
|
20230619,121400,14205071870,14070,14060,14070,14060,169
|
|
20230619,121300,14202694420,14060,14070,14070,14060,327
|
|
20230619,121200,14198095120,14080,14090,14090,14080,284
|
|
20230619,121100,14194096090,14080,14040,14080,14040,145
|
|
20230619,121000,14192055390,14040,14060,14060,14040,125
|
|
20230619,120900,14190300190,14040,14040,14040,14040,30
|
|
20230619,120800,14189878990,14040,14050,14060,14040,636
|
|
20230619,120700,14180941490,14050,14060,14060,14050,156
|
|
20230619,120600,14178748480,14070,14050,14070,14050,439
|
|
20230619,120500,14172578610,14060,14080,14080,14060,467
|
|
20230619,120400,14166006850,14090,14080,14090,14080,935
|
|
20230619,120300,14152842040,14080,14040,14080,14030,1387
|
|
20230619,120200,14133346820,14040,14040,14040,14030,232
|
|
20230619,120100,14130089850,14030,14030,14030,14020,854
|
|
20230619,120000,14118108790,14030,14020,14030,14020,631
|
|
20230619,115900,14109257440,14020,14020,14020,14020,489
|
|
20230619,115800,14102401660,14020,14030,14030,14020,45
|
|
20230619,115700,14101770440,14030,14030,14030,14020,403
|
|
20230619,115600,14096118820,14030,14020,14030,14020,719
|
|
20230619,115500,14086033480,14020,14010,14020,14010,233
|
|
20230619,115400,14082767780,14010,14030,14030,14010,354
|
|
20230619,115300,14077807220,14030,14030,14030,14020,337
|
|
20230619,115200,14073079780,14030,14030,14030,14030,486
|
|
20230619,115100,14066261200,14030,14040,14050,14030,793
|
|
20230619,115000,14055127700,14040,14070,14070,14040,1242
|
|
20230619,114900,14037660420,14080,14050,14080,14050,1016
|
|
20230619,114800,14023364880,14050,14030,14060,14030,552
|
|
20230619,114700,14015609840,14030,14010,14030,14010,184
|
|
20230619,114600,14013030960,14020,14020,14020,14020,314
|
|
20230619,114500,14008628680,14010,14000,14010,14000,173
|
|
20230619,114400,14006206400,14000,13990,14010,13990,2511
|
|
20230619,114300,13971061680,13990,13980,13990,13980,671
|
|
20230619,114200,13961676400,13980,13970,13980,13970,227
|
|
20230619,114100,13958504660,13960,13950,13960,13950,167
|
|
20230619,114000,13956175000,13950,13940,13950,13940,66
|
|
20230619,113900,13955254660,13960,13940,13960,13930,3717
|
|
20230619,113800,13903454510,13940,13950,13960,13940,268
|
|
20230619,113700,13899717530,13930,13970,13970,13930,4452
|
|
20230619,113600,13837621670,13970,13970,14000,13960,1347
|
|
20230619,113500,13818805630,13980,14010,14010,13970,4375
|
|
20230619,113400,13757586440,14010,14030,14030,14000,5291
|
|
20230619,113300,13683453020,14030,14020,14030,14020,308
|
|
20230619,113200,13679133200,14010,14020,14020,14010,506
|
|
20230619,113100,13672042080,14020,14030,14030,14020,995
|
|
20230619,113000,13658092140,14020,14030,14030,14010,2554
|
|
20230619,112900,13622295590,14040,14080,14080,14040,9632
|
|
20230619,112800,13486772600,14080,14090,14090,14080,544
|
|
20230619,112700,13479112930,14080,14090,14130,14080,1695
|
|
20230619,112600,13455230400,14120,14140,14140,14100,10795
|
|
20230619,112500,13302950360,14130,14140,14140,14130,1339
|
|
20230619,112400,13284027100,14140,14140,14150,14130,743
|
|
20230619,112300,13273521210,14150,14150,14160,14150,943
|
|
20230619,112200,13260176730,14150,14160,14160,14150,1236
|
|
20230619,112100,13242679920,14160,14120,14160,14120,6357
|
|
20230619,112000,13152767050,14120,14140,14140,14110,1551
|
|
20230619,111900,13130872280,14140,14130,14140,14120,5222
|
|
20230619,111800,13057082540,14130,14120,14140,14120,801
|
|
20230619,111700,13045764940,14140,14120,14140,14120,2510
|
|
20230619,111600,13010313330,14110,14090,14110,14090,1905
|
|
20230619,111500,12983451720,14100,14090,14100,14090,233
|
|
20230619,111400,12980168530,14100,14100,14110,14100,996
|
|
20230619,111300,12966124430,14100,14110,14110,14090,743
|
|
20230619,111200,12955652070,14110,14100,14120,14080,2314
|
|
20230619,111100,12922988490,14100,14120,14130,14100,6833
|
|
20230619,111000,12826532040,14120,14070,14140,14070,937
|
|
20230619,110900,12813308020,14080,14060,14080,14060,2427
|
|
20230619,110800,12779162330,14050,14050,14060,14050,336
|
|
20230619,110700,12774440490,14040,14070,14080,14040,1560
|
|
20230619,110600,12752503220,14080,14060,14080,14030,1773
|
|
20230619,110500,12727610280,14050,14030,14050,14020,3324
|
|
20230619,110400,12680981420,14040,14120,14120,14020,15409
|
|
20230619,110300,12464145780,14120,14130,14150,14120,5139
|
|
20230619,110200,12391478900,14130,14130,14150,14120,2944
|
|
20230619,110100,12349868950,14120,14160,14170,14120,6629
|
|
20230619,110000,12256135710,14160,14220,14220,14140,5901
|
|
20230619,105900,12172442670,14220,14200,14230,14150,16435
|
|
20230619,105800,11938957530,14200,14200,14200,14110,19918
|
|
20230619,105700,11656965410,14200,14180,14200,14160,15024
|
|
20230619,105600,11443766530,14150,14130,14190,14110,27073
|
|
20230619,105500,11060582710,14130,14090,14130,14080,23330
|
|
20230619,105400,10731578680,14090,14060,14090,14060,11713
|
|
20230619,105300,10566702640,14070,14060,14070,14050,5336
|
|
20230619,105200,10491692480,14050,14030,14060,14020,4794
|
|
20230619,105100,10424370450,14030,14030,14040,14020,3985
|
|
20230619,105000,10368457300,14030,14040,14040,14010,5201
|
|
20230619,104900,10295504180,14050,14060,14060,14000,9118
|
|
20230619,104800,10167513430,14050,13950,14050,13940,26410
|
|
20230619,104700,9797730140,13930,13930,13960,13920,7312
|
|
20230619,104600,9695810930,13920,13910,13920,13910,1688
|
|
20230619,104500,9672316250,13920,13900,13920,13900,2893
|
|
20230619,104400,9632088730,13900,13910,13910,13900,1137
|
|
20230619,104300,9616277950,13910,13910,13920,13910,1255
|
|
20230619,104200,9598814310,13920,13920,13920,13910,818
|
|
20230619,104100,9587427810,13920,13920,13930,13920,1450
|
|
20230619,104000,9567235300,13920,13910,13920,13900,1201
|
|
20230619,103900,9550529760,13920,13930,13930,13910,1264
|
|
20230619,103800,9532936190,13930,13910,13930,13900,547
|
|
20230619,103700,9525321340,13930,13910,13940,13910,1331
|
|
20230619,103600,9506785310,13940,13910,13950,13890,8286
|
|
20230619,103500,9391356420,13910,13890,13910,13880,2227
|
|
20230619,103400,9360411520,13890,13890,13890,13880,157
|
|
20230619,103300,9358231790,13880,13870,13880,13870,594
|
|
20230619,103200,9349987640,13860,13870,13870,13860,2730
|
|
20230619,103100,9312124250,13890,13880,13890,13870,1594
|
|
20230619,103000,9290001100,13900,13900,13910,13900,1123
|
|
20230619,102900,9274387570,13900,13910,13910,13900,1021
|
|
20230619,102800,9260190600,13910,13900,13910,13900,1654
|
|
20230619,102700,9237197800,13900,13900,13910,13900,3564
|
|
20230619,102600,9187635550,13910,13910,13920,13880,2963
|
|
20230619,102500,9146415280,13900,13890,13900,13870,2840
|
|
20230619,102400,9106983750,13890,13880,13890,13870,341
|
|
20230619,102300,9102251590,13890,13860,13890,13830,2590
|
|
20230619,102200,9066346700,13860,13850,13880,13850,309
|
|
20230619,102100,9062064420,13840,13870,13910,13840,1805
|
|
20230619,102000,9036995230,13880,13800,13880,13800,4269
|
|
20230619,101900,8977855480,13800,13820,13830,13800,2253
|
|
20230619,101800,8946761290,13810,13830,13830,13800,1404
|
|
20230619,101700,8927363050,13840,13830,13840,13830,211
|
|
20230619,101600,8924443640,13860,13820,13860,13800,1263
|
|
20230619,101500,8906975040,13830,13810,13840,13800,1017
|
|
20230619,101400,8892934670,13800,13850,13850,13800,2748
|
|
20230619,101300,8854967080,13850,13850,13850,13850,519
|
|
20230619,101200,8847778930,13850,13850,13870,13850,742
|
|
20230619,101100,8837494780,13850,13850,13870,13850,1157
|
|
20230619,101000,8821466170,13830,13870,13870,13830,520
|
|
20230619,100900,8814259670,13880,13890,13900,13880,284
|
|
20230619,100800,8810316520,13830,13900,13910,13830,6153
|
|
20230619,100700,8724808840,13900,13820,13900,13810,9918
|
|
20230619,100600,8587504070,13820,13810,13820,13800,678
|
|
20230619,100500,8578143500,13800,13830,13840,13790,1574
|
|
20230619,100400,8556421890,13840,13820,13850,13790,2549
|
|
20230619,100300,8521189630,13810,13780,13810,13770,4214
|
|
20230619,100200,8463100880,13780,13810,13810,13770,4966
|
|
20230619,100100,8394641870,13810,13820,13820,13800,529
|
|
20230619,100000,8387337010,13810,13840,13850,13810,746
|
|
20230619,095900,8377017670,13850,13880,13890,13840,2002
|
|
20230619,095800,8349284460,13860,13870,13930,13850,4864
|
|
20230619,095700,8281717590,13870,13790,13870,13790,4834
|
|
20230619,095600,8214817240,13790,13800,13800,13790,1015
|
|
20230619,095500,8200820030,13800,13810,13820,13800,2922
|
|
20230619,095400,8160483780,13810,13800,13830,13780,5631
|
|
20230619,095300,8082770960,13800,13840,13850,13800,4508
|
|
20230619,095200,8020450940,13840,13840,13870,13830,2854
|
|
20230619,095100,7980920730,13850,13910,13940,13830,9576
|
|
20230619,095000,7848020490,13940,13960,13960,13890,10352
|
|
20230619,094900,7703829170,13960,14010,14030,13930,17656
|
|
20230619,094800,7457264080,14010,13930,14080,13920,53420
|
|
20230619,094700,6708698150,13920,13860,13930,13810,24793
|
|
20230619,094600,6364466560,13860,13780,13870,13770,33353
|
|
20230619,094500,5903456410,13780,13760,13790,13760,4724
|
|
20230619,094400,5838369350,13750,13710,13760,13710,4399
|
|
20230619,094300,5777982510,13740,13800,13800,13710,21455
|
|
20230619,094200,5482145540,13800,13740,13810,13730,19775
|
|
20230619,094100,5209329320,13730,13820,13820,13680,27939
|
|
20230619,094000,4825104380,13800,13750,13830,13710,29459
|
|
20230619,093900,4419004560,13750,13600,13770,13600,27336
|
|
20230619,093800,4044485340,13600,13570,13610,13570,3887
|
|
20230619,093700,3991646830,13580,13570,13580,13570,917
|
|
20230619,093600,3979199860,13570,13570,13570,13550,288
|
|
20230619,093500,3975292100,13580,13580,13580,13540,1097
|
|
20230619,093400,3960419860,13580,13580,13600,13580,3439
|
|
20230619,093300,3913683870,13580,13540,13580,13540,2448
|
|
20230619,093200,3880503910,13540,13560,13560,13530,864
|
|
20230619,093100,3868800770,13550,13570,13570,13550,2108
|
|
20230619,093000,3840205050,13570,13540,13590,13540,3359
|
|
20230619,092900,3794647600,13540,13540,13540,13520,2693
|
|
20230619,092800,3758216540,13520,13530,13570,13500,4862
|
|
20230619,092700,3692395910,13530,13420,13530,13420,2237
|
|
20230619,092600,3662232110,13420,13420,13430,13420,1930
|
|
20230619,092500,3636315850,13420,13420,13420,13400,931
|
|
20230619,092400,3623834590,13430,13490,13490,13400,9437
|
|
20230619,092300,3496823590,13500,13490,13510,13480,3684
|
|
20230619,092200,3447114100,13490,13510,13510,13460,4497
|
|
20230619,092100,3386472360,13500,13690,13690,13500,26655
|
|
20230619,092000,3023545630,13700,13610,13720,13600,24651
|
|
20230619,091900,2686356620,13600,13540,13600,13540,17101
|
|
20230619,091800,2454220330,13550,13530,13560,13530,13482
|
|
20230619,091700,2271543190,13530,13490,13530,13490,5737
|
|
20230619,091600,2193996080,13480,13520,13540,13470,10322
|
|
20230619,091500,2054518940,13520,13500,13580,13490,20928
|
|
20230619,091400,1771263400,13500,13470,13500,13460,5986
|
|
20230619,091300,1690582590,13470,13440,13470,13430,6458
|
|
20230619,091200,1603673390,13430,13400,13440,13390,5894
|
|
20230619,091100,1524626390,13410,13420,13420,13390,7936
|
|
20230619,091000,1418276340,13420,13360,13430,13350,13604
|
|
20230619,090900,1236072450,13350,13350,13380,13310,6241
|
|
20230619,090800,1152811420,13360,13330,13420,13330,12384
|
|
20230619,090700,987061160,13340,13350,13360,13320,7103
|
|
20230619,090600,892315930,13350,13260,13370,13260,11644
|
|
20230619,090500,737313920,13260,13270,13280,13250,4683
|
|
20230619,090400,675229390,13270,13300,13310,13270,4853
|
|
20230619,090300,610702610,13310,13250,13310,13220,5424
|
|
20230619,090200,538687260,13250,13290,13340,13210,5029
|
|
20230619,090100,471923230,13300,13350,13390,13290,12608
|
|
20230619,090000,303665000,13370,13120,13380,13120,23010
|