628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,192500,8635322030,12550,12550,12550,12550,4736
|
|
20230714,192400,8635322030,12550,12550,12550,12550,0
|
|
20230714,192300,8635322030,12550,12550,12550,12550,0
|
|
20230714,192200,8635322030,12550,12550,12550,12550,0
|
|
20230714,192100,8635322030,12550,12550,12550,12550,0
|
|
20230714,192000,8635322030,12550,12550,12550,12550,0
|
|
20230714,191900,8635322030,12550,12550,12550,12550,0
|
|
20230714,191800,8635322030,12550,12550,12550,12550,0
|
|
20230714,191700,8635322030,12550,12550,12550,12550,0
|
|
20230714,191600,8635322030,12550,12550,12550,12550,0
|
|
20230714,191500,8635322030,12550,12550,12550,12550,0
|
|
20230714,191400,8635322030,12550,12550,12550,12550,0
|
|
20230714,191300,8635322030,12550,12550,12550,12550,0
|
|
20230714,191200,8635322030,12550,12550,12550,12550,0
|
|
20230714,191100,8635322030,12550,12550,12550,12550,0
|
|
20230714,191000,8635322030,12550,12550,12550,12550,0
|
|
20230714,190900,8635322030,12550,12550,12550,12550,0
|
|
20230714,190800,8635322030,12550,12550,12550,12550,0
|
|
20230714,190700,8635322030,12550,12550,12550,12550,0
|
|
20230714,190600,8635322030,12550,12550,12550,12550,0
|
|
20230714,190500,8635322030,12550,12550,12550,12550,0
|
|
20230714,190400,8635322030,12550,12550,12550,12550,0
|
|
20230714,190300,8635322030,12550,12550,12550,12550,0
|
|
20230714,190200,8635322030,12550,12550,12550,12550,0
|
|
20230714,190100,8635322030,12550,12550,12550,12550,0
|
|
20230714,190000,8635322030,12550,12550,12550,12550,0
|
|
20230714,185900,8635322030,12550,12550,12550,12550,0
|
|
20230714,185800,8635322030,12550,12550,12550,12550,0
|
|
20230714,185700,8635322030,12550,12550,12550,12550,0
|
|
20230714,185600,8635322030,12550,12550,12550,12550,0
|
|
20230714,185500,8635322030,12550,12550,12550,12550,4736
|
|
20230714,185400,8635322030,12550,12550,12550,12550,0
|
|
20230714,185300,8635322030,12550,12550,12550,12550,0
|
|
20230714,185200,8635322030,12550,12550,12550,12550,0
|
|
20230714,185100,8635322030,12550,12550,12550,12550,0
|
|
20230714,185000,8635322030,12550,12550,12550,12550,0
|
|
20230714,184900,8635322030,12550,12550,12550,12550,0
|
|
20230714,184800,8635322030,12550,12550,12550,12550,0
|
|
20230714,184700,8635322030,12550,12550,12550,12550,0
|
|
20230714,184600,8635322030,12550,12550,12550,12550,0
|
|
20230714,184500,8635322030,12550,12550,12550,12550,0
|
|
20230714,184400,8635322030,12550,12550,12550,12550,0
|
|
20230714,184300,8635322030,12550,12550,12550,12550,0
|
|
20230714,184200,8635322030,12550,12550,12550,12550,0
|
|
20230714,184100,8635322030,12550,12550,12550,12550,0
|
|
20230714,184000,8635322030,12550,12550,12550,12550,0
|
|
20230714,183900,8635322030,12550,12550,12550,12550,0
|
|
20230714,183800,8635322030,12550,12550,12550,12550,0
|
|
20230714,183700,8635322030,12550,12550,12550,12550,0
|
|
20230714,183600,8635322030,12550,12550,12550,12550,0
|
|
20230714,183500,8635322030,12550,12550,12550,12550,0
|
|
20230714,183400,8635322030,12550,12550,12550,12550,0
|
|
20230714,183300,8635322030,12550,12550,12550,12550,0
|
|
20230714,183200,8635322030,12550,12550,12550,12550,0
|
|
20230714,183100,8635322030,12550,12550,12550,12550,0
|
|
20230714,183000,8635322030,12550,12550,12550,12550,0
|
|
20230714,182900,8635322030,12550,12550,12550,12550,0
|
|
20230714,182800,8635322030,12550,12550,12550,12550,0
|
|
20230714,182700,8635322030,12550,12550,12550,12550,0
|
|
20230714,182600,8635322030,12550,12550,12550,12550,0
|
|
20230714,182500,8635322030,12550,12550,12550,12550,4736
|
|
20230714,182400,8635322030,12550,12550,12550,12550,0
|
|
20230714,182300,8635322030,12550,12550,12550,12550,0
|
|
20230714,182200,8635322030,12550,12550,12550,12550,0
|
|
20230714,182100,8635322030,12550,12550,12550,12550,0
|
|
20230714,182000,8635322030,12550,12550,12550,12550,0
|
|
20230714,181900,8635322030,12550,12550,12550,12550,0
|
|
20230714,181800,8635322030,12550,12550,12550,12550,0
|
|
20230714,181700,8635322030,12550,12550,12550,12550,0
|
|
20230714,181600,8635322030,12550,12550,12550,12550,0
|
|
20230714,181500,8635322030,12550,12550,12550,12550,0
|
|
20230714,181400,8635322030,12550,12550,12550,12550,0
|
|
20230714,181300,8635322030,12550,12550,12550,12550,0
|
|
20230714,181200,8635322030,12550,12550,12550,12550,0
|
|
20230714,181100,8635322030,12550,12550,12550,12550,0
|
|
20230714,181000,8635322030,12550,12550,12550,12550,0
|
|
20230714,180900,8635322030,12550,12550,12550,12550,0
|
|
20230714,180800,8635322030,12550,12550,12550,12550,0
|
|
20230714,180700,8635322030,12550,12550,12550,12550,0
|
|
20230714,180600,8635322030,12550,12550,12550,12550,0
|
|
20230714,180500,8635322030,12550,12550,12550,12550,0
|
|
20230714,180400,8635322030,12550,12550,12550,12550,0
|
|
20230714,180300,8635322030,12550,12550,12550,12550,0
|
|
20230714,180200,8635322030,12550,12550,12550,12550,0
|
|
20230714,180100,8635322030,12550,12550,12550,12550,0
|
|
20230714,180000,8635322030,12550,12550,12550,12550,0
|
|
20230714,175900,8635322030,12550,12550,12550,12550,0
|
|
20230714,175800,8635322030,12550,12550,12550,12550,0
|
|
20230714,175700,8635322030,12550,12550,12550,12550,0
|
|
20230714,175600,8635322030,12550,12550,12550,12550,0
|
|
20230714,175500,8635322030,12550,12550,12550,12550,4736
|
|
20230714,175400,8635322030,12550,12550,12550,12550,0
|
|
20230714,175300,8635322030,12550,12550,12550,12550,0
|
|
20230714,175200,8635322030,12550,12550,12550,12550,0
|
|
20230714,175100,8635322030,12550,12550,12550,12550,0
|
|
20230714,175000,8635322030,12550,12550,12550,12550,0
|
|
20230714,174900,8635322030,12550,12550,12550,12550,0
|
|
20230714,174800,8635322030,12550,12550,12550,12550,0
|
|
20230714,174700,8635322030,12550,12550,12550,12550,0
|
|
20230714,174600,8635322030,12550,12550,12550,12550,0
|
|
20230714,174500,8635322030,12550,12550,12550,12550,0
|
|
20230714,174400,8635322030,12550,12550,12550,12550,0
|
|
20230714,174300,8635322030,12550,12550,12550,12550,0
|
|
20230714,174200,8635322030,12550,12550,12550,12550,0
|
|
20230714,174100,8635322030,12550,12550,12550,12550,0
|
|
20230714,174000,8635322030,12550,12550,12550,12550,0
|
|
20230714,173900,8635322030,12550,12550,12550,12550,0
|
|
20230714,173800,8635322030,12550,12550,12550,12550,0
|
|
20230714,173700,8635322030,12550,12550,12550,12550,0
|
|
20230714,173600,8635322030,12550,12550,12550,12550,0
|
|
20230714,173500,8635322030,12550,12550,12550,12550,0
|
|
20230714,173400,8635322030,12550,12550,12550,12550,0
|
|
20230714,173300,8635322030,12550,12550,12550,12550,0
|
|
20230714,173200,8635322030,12550,12550,12550,12550,0
|
|
20230714,173100,8635322030,12550,12550,12550,12550,0
|
|
20230714,173000,8635322030,12550,12550,12550,12550,0
|
|
20230714,172900,8635322030,12550,12550,12550,12550,0
|
|
20230714,172800,8635322030,12550,12550,12550,12550,0
|
|
20230714,172700,8635322030,12550,12550,12550,12550,0
|
|
20230714,172600,8635322030,12550,12550,12550,12550,0
|
|
20230714,172500,8635322030,12550,12550,12550,12550,4736
|
|
20230714,172400,8635322030,12550,12550,12550,12550,0
|
|
20230714,172300,8635322030,12550,12550,12550,12550,0
|
|
20230714,172200,8635322030,12550,12550,12550,12550,0
|
|
20230714,172100,8635322030,12550,12550,12550,12550,0
|
|
20230714,172000,8635322030,12550,12550,12550,12550,0
|
|
20230714,171900,8635322030,12550,12550,12550,12550,0
|
|
20230714,171800,8635322030,12550,12550,12550,12550,0
|
|
20230714,171700,8635322030,12550,12550,12550,12550,0
|
|
20230714,171600,8635322030,12550,12550,12550,12550,0
|
|
20230714,171500,8635322030,12550,12550,12550,12550,0
|
|
20230714,171400,8635322030,12550,12550,12550,12550,0
|
|
20230714,171300,8635322030,12550,12550,12550,12550,0
|
|
20230714,171200,8635322030,12550,12550,12550,12550,0
|
|
20230714,171100,8635322030,12550,12550,12550,12550,0
|
|
20230714,171000,8635322030,12550,12550,12550,12550,0
|
|
20230714,170900,8635322030,12550,12550,12550,12550,0
|
|
20230714,170800,8635322030,12550,12550,12550,12550,0
|
|
20230714,170700,8635322030,12550,12550,12550,12550,0
|
|
20230714,170600,8635322030,12550,12550,12550,12550,0
|
|
20230714,170500,8635322030,12550,12550,12550,12550,0
|
|
20230714,170400,8635322030,12550,12550,12550,12550,0
|
|
20230714,170300,8635322030,12550,12550,12550,12550,0
|
|
20230714,170200,8635322030,12550,12550,12550,12550,0
|
|
20230714,170100,8635322030,12550,12550,12550,12550,0
|
|
20230714,170000,8635322030,12550,12550,12550,12550,0
|
|
20230714,165900,8635322030,12550,12550,12550,12550,0
|
|
20230714,165800,8635322030,12550,12550,12550,12550,0
|
|
20230714,165700,8635322030,12550,12550,12550,12550,0
|
|
20230714,165600,8635322030,12550,12550,12550,12550,0
|
|
20230714,165500,8635322030,12550,12550,12550,12550,4736
|
|
20230714,165400,8635322030,12550,12550,12550,12550,0
|
|
20230714,165300,8635322030,12550,12550,12550,12550,0
|
|
20230714,165200,8635322030,12550,12550,12550,12550,0
|
|
20230714,165100,8635322030,12550,12550,12550,12550,0
|
|
20230714,165000,8635322030,12550,12550,12550,12550,0
|
|
20230714,164900,8635322030,12550,12550,12550,12550,0
|
|
20230714,164800,8635322030,12550,12550,12550,12550,0
|
|
20230714,164700,8635322030,12550,12550,12550,12550,0
|
|
20230714,164600,8635322030,12550,12550,12550,12550,0
|
|
20230714,164500,8635322030,12550,12550,12550,12550,0
|
|
20230714,164400,8635322030,12550,12550,12550,12550,0
|
|
20230714,164300,8635322030,12550,12550,12550,12550,0
|
|
20230714,164200,8635322030,12550,12550,12550,12550,0
|
|
20230714,164100,8635322030,12550,12550,12550,12550,0
|
|
20230714,164000,8635322030,12550,12550,12550,12550,0
|
|
20230714,163900,8635322030,12550,12550,12550,12550,0
|
|
20230714,163800,8635322030,12550,12550,12550,12550,0
|
|
20230714,163700,8635322030,12550,12550,12550,12550,0
|
|
20230714,163600,8635322030,12550,12550,12550,12550,0
|
|
20230714,163500,8635322030,12550,12550,12550,12550,0
|
|
20230714,163400,8635322030,12550,12550,12550,12550,0
|
|
20230714,163300,8635322030,12550,12550,12550,12550,0
|
|
20230714,163200,8635322030,12550,12550,12550,12550,0
|
|
20230714,163100,8635322030,12550,12550,12550,12550,0
|
|
20230714,163000,8635322030,12550,12550,12550,12550,0
|
|
20230714,162900,8635322030,12550,12550,12550,12550,0
|
|
20230714,162800,8635322030,12550,12550,12550,12550,0
|
|
20230714,162700,8635322030,12550,12550,12550,12550,0
|
|
20230714,162600,8635322030,12550,12550,12550,12550,0
|
|
20230714,162500,8635322030,12550,12550,12550,12550,4736
|
|
20230714,162400,8635322030,12550,12550,12550,12550,0
|
|
20230714,162300,8635322030,12550,12550,12550,12550,0
|
|
20230714,162200,8635322030,12550,12550,12550,12550,0
|
|
20230714,162100,8635322030,12550,12550,12550,12550,0
|
|
20230714,162000,8635322030,12550,12550,12550,12550,0
|
|
20230714,161900,8635322030,12550,12550,12550,12550,0
|
|
20230714,161800,8635322030,12550,12550,12550,12550,0
|
|
20230714,161700,8635322030,12550,12550,12550,12550,0
|
|
20230714,161600,8635322030,12550,12550,12550,12550,0
|
|
20230714,161500,8635322030,12550,12550,12550,12550,0
|
|
20230714,161400,8635322030,12550,12550,12550,12550,0
|
|
20230714,161300,8635322030,12550,12550,12550,12550,0
|
|
20230714,161200,8635322030,12550,12550,12550,12550,0
|
|
20230714,161100,8635322030,12550,12550,12550,12550,0
|
|
20230714,161000,8635322030,12550,12550,12550,12550,0
|
|
20230714,160900,8635322030,12550,12550,12550,12550,0
|
|
20230714,160800,8635322030,12550,12550,12550,12550,0
|
|
20230714,160700,8635322030,12550,12550,12550,12550,0
|
|
20230714,160600,8635322030,12550,12550,12550,12550,0
|
|
20230714,160500,8635322030,12550,12550,12550,12550,0
|
|
20230714,160400,8635322030,12550,12550,12550,12550,0
|
|
20230714,160300,8635322030,12550,12550,12550,12550,0
|
|
20230714,160200,8635322030,12550,12550,12550,12550,0
|
|
20230714,160100,8635322030,12550,12550,12550,12550,0
|
|
20230714,160000,8635322030,12550,12550,12550,12550,0
|
|
20230714,155900,8635322030,12550,12550,12550,12550,0
|
|
20230714,155800,8635322030,12550,12550,12550,12550,0
|
|
20230714,155700,8635322030,12550,12550,12550,12550,0
|
|
20230714,155600,8635322030,12550,12550,12550,12550,0
|
|
20230714,155500,8635322030,12550,12550,12550,12550,4736
|
|
20230714,155400,8635322030,12550,12550,12550,12550,0
|
|
20230714,155300,8635322030,12550,12550,12550,12550,0
|
|
20230714,155200,8635322030,12550,12550,12550,12550,0
|
|
20230714,155100,8635322030,12550,12550,12550,12550,0
|
|
20230714,155000,8635322030,12550,12550,12550,12550,0
|
|
20230714,154900,8635322030,12550,12550,12550,12550,0
|
|
20230714,154800,8635322030,12550,12550,12550,12550,0
|
|
20230714,154700,8635322030,12550,12550,12550,12550,0
|
|
20230714,154600,8635322030,12550,12550,12550,12550,0
|
|
20230714,154500,8635322030,12550,12550,12550,12550,0
|
|
20230714,154400,8635322030,12550,12550,12550,12550,0
|
|
20230714,154300,8635322030,12550,12550,12550,12550,0
|
|
20230714,154200,8635322030,12550,12550,12550,12550,0
|
|
20230714,154100,8635322030,12550,12550,12550,12550,0
|
|
20230714,154000,8635322030,12550,12550,12550,12550,0
|
|
20230714,153900,8635322030,12550,12550,12550,12550,0
|
|
20230714,153800,8635322030,12550,12550,12550,12550,0
|
|
20230714,153700,8635322030,12550,12550,12550,12550,0
|
|
20230714,153600,8635322030,12550,12550,12550,12550,0
|
|
20230714,153500,8635322030,12550,12550,12550,12550,0
|
|
20230714,153400,8635322030,12550,12550,12550,12550,0
|
|
20230714,153300,8635322030,12550,12550,12550,12550,0
|
|
20230714,153200,8635322030,12550,12550,12550,12550,0
|
|
20230714,153100,8635322030,12550,12550,12550,12550,0
|
|
20230714,153000,8635322030,12550,12550,12550,12550,4736
|
|
20230714,152900,8575885230,12520,12520,12520,12520,0
|
|
20230714,152800,8575885230,12520,12520,12520,12520,0
|
|
20230714,152700,8575885230,12520,12520,12520,12520,0
|
|
20230714,152600,8575885230,12520,12520,12520,12520,0
|
|
20230714,152500,8575885230,12520,12520,12520,12520,0
|
|
20230714,152400,8575885230,12520,12520,12520,12520,0
|
|
20230714,152300,8575885230,12520,12520,12520,12520,0
|
|
20230714,152200,8575885230,12520,12520,12520,12520,0
|
|
20230714,152100,8575885230,12520,12520,12520,12520,0
|
|
20230714,152000,8575885230,12520,12520,12520,12520,0
|
|
20230714,151900,8575885230,12520,12460,12520,12460,350
|
|
20230714,151800,8571509290,12530,12470,12530,12450,2648
|
|
20230714,151700,8538476960,12470,12500,12500,12470,2040
|
|
20230714,151600,8513010530,12500,12490,12500,12490,708
|
|
20230714,151500,8504166470,12520,12490,12520,12470,760
|
|
20230714,151400,8494675390,12480,12490,12530,12480,947
|
|
20230714,151300,8482853510,12490,12540,12540,12490,2118
|
|
20230714,151200,8456359460,12540,12550,12550,12530,663
|
|
20230714,151100,8448048010,12540,12540,12550,12540,219
|
|
20230714,151000,8445301710,12550,12550,12550,12550,318
|
|
20230714,150900,8441310810,12580,12530,12580,12530,6
|
|
20230714,150800,8441235380,12530,12540,12580,12530,294
|
|
20230714,150700,8437545810,12540,12540,12540,12540,47
|
|
20230714,150600,8436956430,12540,12550,12550,12540,926
|
|
20230714,150500,8425340360,12550,12550,12550,12550,24
|
|
20230714,150400,8425039160,12540,12560,12560,12540,401
|
|
20230714,150300,8420005520,12560,12560,12570,12550,485
|
|
20230714,150200,8413914010,12570,12570,12570,12570,461
|
|
20230714,150100,8408119240,12570,12580,12580,12570,896
|
|
20230714,150000,8396850430,12580,12580,12580,12580,169
|
|
20230714,145900,8394724410,12580,12580,12590,12580,225
|
|
20230714,145800,8391893830,12580,12580,12580,12580,388
|
|
20230714,145700,8387012790,12580,12580,12580,12570,403
|
|
20230714,145600,8381943120,12580,12570,12580,12570,745
|
|
20230714,145500,8372576960,12570,12560,12570,12560,118
|
|
20230714,145400,8371093710,12560,12570,12570,12560,722
|
|
20230714,145300,8362018280,12570,12590,12590,12570,618
|
|
20230714,145200,8354242850,12590,12590,12590,12570,371
|
|
20230714,145100,8349573750,12590,12600,12600,12590,47
|
|
20230714,145000,8348982010,12580,12580,12580,12580,128
|
|
20230714,144900,8347371770,12570,12570,12580,12570,597
|
|
20230714,144800,8339864700,12570,12570,12570,12570,101
|
|
20230714,144700,8338595130,12540,12550,12570,12540,792
|
|
20230714,144600,8328658970,12550,12550,12550,12550,4
|
|
20230714,144500,8328608770,12580,12580,12580,12580,775
|
|
20230714,144400,8318859270,12580,12590,12590,12580,1280
|
|
20230714,144300,8302754750,12590,12600,12600,12590,905
|
|
20230714,144200,8291357320,12590,12590,12590,12590,24
|
|
20230714,144100,8291055160,12600,12600,12600,12590,452
|
|
20230714,144000,8285360480,12600,12580,12600,12580,97
|
|
20230714,143900,8284139490,12590,12590,12600,12580,1038
|
|
20230714,143800,8271071300,12590,12580,12590,12580,79
|
|
20230714,143700,8270077380,12580,12580,12580,12580,452
|
|
20230714,143600,8264391220,12580,12530,12580,12530,35
|
|
20230714,143500,8263951920,12590,12590,12590,12490,233
|
|
20230714,143400,8261034470,12560,12590,12600,12560,869
|
|
20230714,143300,8250097270,12590,12590,12590,12590,113
|
|
20230714,143200,8248674600,12590,12580,12590,12570,408
|
|
20230714,143100,8243542520,12570,12560,12570,12540,640
|
|
20230714,143000,8235512670,12560,12500,12560,12500,210
|
|
20230714,142900,8232884350,12500,12540,12540,12500,3476
|
|
20230714,142800,8189404720,12560,12590,12590,12530,630
|
|
20230714,142700,8181487150,12590,12590,12590,12590,20
|
|
20230714,142600,8181235350,12590,12590,12590,12580,307
|
|
20230714,142500,8177371740,12590,12600,12600,12590,229
|
|
20230714,142400,8174487000,12600,12600,12600,12590,206
|
|
20230714,142300,8171891410,12610,12640,12640,12610,1020
|
|
20230714,142200,8159010940,12640,12640,12640,12640,104
|
|
20230714,142100,8157696380,12620,12620,12650,12620,1151
|
|
20230714,142000,8143160850,12630,12580,12630,12580,831
|
|
20230714,141900,8132686200,12530,12560,12560,12530,1101
|
|
20230714,141800,8118879200,12540,12550,12600,12540,1893
|
|
20230714,141700,8095123550,12550,12600,12600,12550,2221
|
|
20230714,141600,8067217050,12580,12580,12580,12570,133
|
|
20230714,141500,8065543960,12580,12600,12600,12580,1366
|
|
20230714,141400,8048344180,12600,12630,12630,12600,707
|
|
20230714,141300,8039423110,12630,12650,12650,12630,494
|
|
20230714,141200,8033180490,12630,12630,12630,12630,145
|
|
20230714,141100,8031349140,12630,12630,12630,12630,137
|
|
20230714,141000,8029618830,12630,12640,12650,12630,660
|
|
20230714,140900,8021278720,12630,12620,12630,12610,416
|
|
20230714,140800,8016026410,12620,12630,12630,12620,121
|
|
20230714,140700,8014498380,12630,12640,12640,12620,610
|
|
20230714,140600,8006793760,12640,12670,12670,12640,10988
|
|
20230714,140500,7867724690,12670,12680,12690,12670,1880
|
|
20230714,140400,7843885570,12690,12700,12700,12690,1943
|
|
20230714,140300,7819210810,12700,12740,12740,12700,686
|
|
20230714,140200,7810484020,12740,12780,12780,12730,515
|
|
20230714,140100,7803921390,12780,12780,12780,12770,129
|
|
20230714,140000,7802273250,12780,12770,12790,12770,663
|
|
20230714,135900,7793800320,12730,12730,12730,12730,261
|
|
20230714,135800,7790477790,12730,12780,12780,12730,1649
|
|
20230714,135700,7769472730,12750,12750,12760,12750,1304
|
|
20230714,135600,7752846100,12750,12770,12770,12750,529
|
|
20230714,135500,7746090930,12750,12770,12770,12740,362
|
|
20230714,135400,7741475690,12780,12780,12780,12780,1035
|
|
20230714,135300,7728248390,12770,12790,12790,12710,1169
|
|
20230714,135200,7713348140,12790,12770,12800,12770,184
|
|
20230714,135100,7710996670,12770,12810,12810,12770,2652
|
|
20230714,135000,7677051500,12810,12840,12840,12800,729
|
|
20230714,134900,7667713990,12840,12860,12860,12810,1421
|
|
20230714,134800,7649459100,12870,12900,12900,12860,949
|
|
20230714,134700,7637237110,12890,12880,12900,12860,9327
|
|
20230714,134600,7517025360,12880,12830,12880,12830,6402
|
|
20230714,134500,7434745740,12840,12820,12840,12820,226
|
|
20230714,134400,7431845900,12840,12820,12840,12820,4329
|
|
20230714,134300,7376310450,12810,12780,12810,12770,3971
|
|
20230714,134200,7325490870,12780,12760,12780,12750,211
|
|
20230714,134100,7322798100,12760,12730,12780,12720,1475
|
|
20230714,134000,7303992580,12740,12730,12740,12710,1315
|
|
20230714,133900,7287259760,12730,12730,12730,12730,201
|
|
20230714,133800,7284701030,12730,12740,12760,12730,395
|
|
20230714,133700,7279668570,12750,12750,12750,12720,2735
|
|
20230714,133600,7244823630,12760,12760,12760,12760,193
|
|
20230714,133500,7242360950,12760,12760,12780,12760,1667
|
|
20230714,133400,7221071360,12760,12760,12760,12750,122
|
|
20230714,133300,7219515050,12760,12750,12760,12750,438
|
|
20230714,133200,7213926910,12750,12750,12760,12740,324
|
|
20230714,133100,7209795910,12750,12750,12760,12740,1129
|
|
20230714,133000,7195402190,12740,12720,12750,12720,1191
|
|
20230714,132900,7180236100,12720,12730,12730,12720,143
|
|
20230714,132800,7178416360,12720,12730,12740,12720,601
|
|
20230714,132700,7170765190,12740,12730,12740,12730,1502
|
|
20230714,132600,7151636880,12730,12730,12730,12720,868
|
|
20230714,132500,7140588240,12720,12720,12730,12720,654
|
|
20230714,132400,7132265330,12730,12720,12730,12720,201
|
|
20230714,132300,7129708600,12730,12700,12730,12700,584
|
|
20230714,132200,7122279840,12700,12710,12710,12700,481
|
|
20230714,132100,7116166580,12700,12690,12700,12690,1405
|
|
20230714,132000,7098325420,12700,12690,12700,12690,574
|
|
20230714,131900,7091040960,12690,12690,12700,12690,37
|
|
20230714,131800,7090571420,12700,12700,12710,12700,67
|
|
20230714,131700,7089720470,12710,12700,12710,12700,1073
|
|
20230714,131600,7076090090,12710,12700,12710,12680,569
|
|
20230714,131500,7068873560,12680,12680,12700,12680,1135
|
|
20230714,131400,7054471050,12680,12680,12680,12680,599
|
|
20230714,131300,7046875730,12690,12670,12690,12670,898
|
|
20230714,131200,7035492280,12670,12690,12700,12660,3033
|
|
20230714,131100,6997055850,12690,12710,12720,12690,681
|
|
20230714,131000,6988405630,12710,12710,12710,12710,129
|
|
20230714,130900,6986766040,12720,12710,12720,12710,362
|
|
20230714,130800,6982164520,12710,12720,12720,12710,259
|
|
20230714,130700,6978870630,12740,12720,12740,12720,545
|
|
20230714,130600,6971927530,12720,12700,12720,12700,244
|
|
20230714,130500,6968824990,12720,12730,12740,12710,1180
|
|
20230714,130400,6953810940,12710,12720,12740,12700,835
|
|
20230714,130300,6943194210,12720,12740,12740,12720,378
|
|
20230714,130200,6938382760,12740,12730,12740,12720,214
|
|
20230714,130100,6935658680,12730,12730,12740,12720,954
|
|
20230714,130000,6923517260,12730,12700,12740,12700,441
|
|
20230714,125900,6917905000,12720,12690,12720,12690,859
|
|
20230714,125800,6906980140,12690,12710,12710,12690,248
|
|
20230714,125700,6903832350,12710,12720,12720,12690,699
|
|
20230714,125600,6894948910,12720,12720,12720,12720,171
|
|
20230714,125500,6892773790,12720,12700,12740,12700,290
|
|
20230714,125400,6889083810,12700,12700,12740,12670,426
|
|
20230714,125300,6883680100,12700,12720,12730,12700,893
|
|
20230714,125200,6872321710,12720,12740,12750,12710,320
|
|
20230714,125100,6868249060,12740,12740,12740,12740,288
|
|
20230714,125000,6864579940,12750,12740,12750,12740,121
|
|
20230714,124900,6863038270,12740,12740,12740,12730,773
|
|
20230714,124800,6853190300,12740,12740,12740,12710,123
|
|
20230714,124700,6851624390,12730,12750,12750,12730,433
|
|
20230714,124600,6846106840,12750,12770,12770,12750,90
|
|
20230714,124500,6844957580,12770,12730,12770,12730,4764
|
|
20230714,124400,6784217700,12730,12730,12730,12730,544
|
|
20230714,124300,6777292580,12730,12710,12730,12700,1506
|
|
20230714,124200,6758136440,12670,12660,12700,12660,3509
|
|
20230714,124100,6713624360,12630,12630,12630,12630,254
|
|
20230714,124000,6710416340,12630,12680,12690,12630,2566
|
|
20230714,123900,6677925640,12680,12690,12700,12680,522
|
|
20230714,123800,6671300510,12680,12690,12690,12670,353
|
|
20230714,123700,6666825230,12700,12700,12700,12700,131
|
|
20230714,123600,6665161530,12700,12700,12700,12670,1028
|
|
20230714,123500,6652127940,12690,12700,12700,12690,221
|
|
20230714,123400,6649322710,12700,12700,12710,12690,1006
|
|
20230714,123300,6636548090,12700,12700,12720,12700,889
|
|
20230714,123200,6625252250,12690,12700,12700,12680,814
|
|
20230714,123100,6614914630,12670,12680,12680,12670,300
|
|
20230714,123000,6611112790,12670,12670,12700,12660,2447
|
|
20230714,122900,6580100100,12630,12700,12700,12630,1914
|
|
20230714,122800,6555835910,12700,12690,12700,12690,1349
|
|
20230714,122700,6538715940,12690,12690,12690,12680,292
|
|
20230714,122600,6535012370,12680,12680,12690,12680,1031
|
|
20230714,122500,6521936770,12670,12620,12670,12620,2515
|
|
20230714,122400,6490140720,12610,12590,12610,12580,508
|
|
20230714,122300,6483737790,12600,12590,12600,12590,492
|
|
20230714,122200,6477540540,12580,12580,12600,12550,626
|
|
20230714,122100,6469666290,12580,12540,12580,12510,325
|
|
20230714,122000,6465591630,12530,12530,12530,12530,500
|
|
20230714,121900,6459326630,12530,12540,12570,12530,1570
|
|
20230714,121800,6439606880,12540,12550,12560,12540,2392
|
|
20230714,121700,6409607630,12550,12560,12560,12540,656
|
|
20230714,121600,6401374370,12570,12540,12570,12540,285
|
|
20230714,121500,6397793940,12570,12520,12570,12520,431
|
|
20230714,121400,6392393920,12530,12570,12570,12530,2048
|
|
20230714,121300,6366664830,12600,12600,12600,12600,2
|
|
20230714,121200,6366639630,12600,12580,12600,12570,379
|
|
20230714,121100,6361866780,12560,12560,12560,12560,107
|
|
20230714,121000,6360522860,12600,12600,12600,12600,342
|
|
20230714,120900,6356213660,12600,12560,12610,12560,417
|
|
20230714,120800,6350957820,12600,12560,12600,12560,32
|
|
20230714,120700,6350555460,12560,12500,12560,12500,883
|
|
20230714,120600,6339475230,12490,12550,12550,12490,2547
|
|
20230714,120500,6307628360,12550,12560,12560,12550,688
|
|
20230714,120400,6298987280,12560,12560,12610,12560,93
|
|
20230714,120300,6297818690,12560,12630,12630,12530,267
|
|
20230714,120200,6294453870,12630,12580,12650,12580,2224
|
|
20230714,120100,6266404770,12580,12500,12580,12500,620
|
|
20230714,120000,6258619100,12500,12510,12560,12490,341
|
|
20230714,115900,6254353450,12500,12520,12550,12500,1644
|
|
20230714,115800,6233772370,12540,12540,12540,12500,1735
|
|
20230714,115700,6212072900,12540,12600,12600,12540,4792
|
|
20230714,115600,6151849410,12610,12640,12640,12610,2332
|
|
20230714,115500,6122425100,12630,12680,12680,12630,1425
|
|
20230714,115400,6104408250,12670,12640,12670,12640,1246
|
|
20230714,115300,6088644920,12640,12650,12650,12630,1041
|
|
20230714,115200,6075485120,12650,12670,12670,12650,333
|
|
20230714,115100,6071269640,12680,12700,12700,12680,978
|
|
20230714,115000,6058858500,12700,12670,12700,12640,2364
|
|
20230714,114900,6028936320,12660,12680,12720,12650,3527
|
|
20230714,114800,5984132240,12670,12650,12700,12650,501
|
|
20230714,114700,5977790350,12690,12650,12690,12640,1326
|
|
20230714,114600,5961005200,12690,12690,12700,12650,1939
|
|
20230714,114500,5936446850,12690,12690,12690,12690,1
|
|
20230714,114400,5936434160,12700,12680,12700,12650,2877
|
|
20230714,114300,5899953440,12680,12680,12700,12660,1039
|
|
20230714,114200,5886776620,12680,12650,12680,12640,3427
|
|
20230714,114100,5843405400,12650,12730,12730,12640,4975
|
|
20230714,114000,5780385720,12700,12750,12750,12670,4035
|
|
20230714,113900,5729142090,12770,12780,12780,12720,539
|
|
20230714,113800,5722254230,12780,12860,12880,12770,8571
|
|
20230714,113700,5612268480,12850,12820,12860,12810,4548
|
|
20230714,113600,5553877230,12810,12800,12820,12800,910
|
|
20230714,113500,5542221200,12820,12820,12830,12790,3266
|
|
20230714,113400,5500373470,12810,12760,12830,12760,7780
|
|
20230714,113300,5400796020,12750,12760,12770,12700,5607
|
|
20230714,113200,5329459860,12740,12750,12770,12730,4428
|
|
20230714,113100,5273033200,12750,12760,12780,12740,3776
|
|
20230714,113000,5224864920,12770,12770,12770,12760,1275
|
|
20230714,112900,5208589220,12770,12750,12790,12750,667
|
|
20230714,112800,5200066900,12750,12790,12800,12740,2071
|
|
20230714,112700,5173593450,12800,12760,12800,12720,8772
|
|
20230714,112600,5061432990,12750,12680,12750,12680,6212
|
|
20230714,112500,4982342990,12680,12730,12730,12680,1010
|
|
20230714,112400,4969533420,12730,12710,12740,12680,4025
|
|
20230714,112300,4918400720,12710,12740,12740,12700,3611
|
|
20230714,112200,4872447020,12740,12730,12760,12730,1578
|
|
20230714,112100,4852338510,12720,12770,12780,12710,1749
|
|
20230714,112000,4830029390,12770,12630,12770,12630,2403
|
|
20230714,111900,4799462200,12630,12750,12750,12630,7257
|
|
20230714,111800,4707290310,12750,12750,12770,12750,1425
|
|
20230714,111700,4689115580,12760,12720,12770,12700,7528
|
|
20230714,111600,4593184630,12720,12740,12740,12690,4349
|
|
20230714,111500,4537900820,12740,12680,12740,12670,12115
|
|
20230714,111400,4384009890,12680,12660,12680,12600,4422
|
|
20230714,111300,4328077510,12680,12600,12700,12600,9612
|
|
20230714,111200,4206374840,12630,12470,12630,12460,9331
|
|
20230714,111100,4089222900,12460,12420,12470,12390,2654
|
|
20230714,111000,4056243930,12440,12400,12450,12380,3305
|
|
20230714,110900,4015234030,12430,12460,12460,12400,4300
|
|
20230714,110800,3961762410,12470,12480,12500,12460,1053
|
|
20230714,110700,3948620740,12480,12540,12540,12470,2752
|
|
20230714,110600,3914215440,12510,12520,12540,12500,1764
|
|
20230714,110500,3892153350,12520,12560,12580,12500,7303
|
|
20230714,110400,3800592460,12540,12540,12560,12500,3100
|
|
20230714,110300,3761755360,12540,12540,12600,12500,8669
|
|
20230714,110200,3652884440,12550,12450,12550,12440,12441
|
|
20230714,110100,3497582260,12450,12440,12450,12430,3436
|
|
20230714,110000,3454829660,12450,12400,12450,12400,3280
|
|
20230714,105900,3414111380,12400,12450,12450,12400,5566
|
|
20230714,105800,3344912770,12450,12380,12450,12260,15492
|
|
20230714,105700,3152633800,12350,12300,12390,12300,6295
|
|
20230714,105600,3074736420,12370,12220,12370,12220,20587
|
|
20230714,105500,2821552440,12230,12230,12230,12120,1217
|
|
20230714,105400,2806687220,12230,12190,12230,12140,2848
|
|
20230714,105300,2771968280,12190,12210,12240,12190,2196
|
|
20230714,105200,2745147400,12210,12200,12220,12150,1863
|
|
20230714,105100,2722433800,12200,12230,12250,12140,3353
|
|
20230714,105000,2681459280,12230,12270,12270,12220,2056
|
|
20230714,104900,2656299340,12270,12210,12280,12210,6377
|
|
20230714,104800,2578187190,12200,12180,12220,12170,1383
|
|
20230714,104700,2561320460,12180,12180,12190,12160,1997
|
|
20230714,104600,2536997620,12190,12200,12230,12180,3248
|
|
20230714,104500,2497358390,12190,12160,12230,12120,7047
|
|
20230714,104400,2411418660,12160,12110,12160,12110,7019
|
|
20230714,104300,2326291530,12110,12100,12120,12080,2727
|
|
20230714,104200,2293279460,12100,12100,12120,12080,2786
|
|
20230714,104100,2259587010,12100,12080,12100,12080,1009
|
|
20230714,104000,2247380870,12090,12090,12090,12070,1556
|
|
20230714,103900,2228577750,12090,12030,12090,12030,1739
|
|
20230714,103800,2207611860,12030,12030,12030,12020,624
|
|
20230714,103700,2200108110,12020,12020,12030,12020,484
|
|
20230714,103600,2194290410,12020,12020,12020,12000,2445
|
|
20230714,103500,2164946970,12020,12040,12040,12020,645
|
|
20230714,103400,2157194010,12040,12040,12040,12000,3455
|
|
20230714,103300,2115667690,12040,12040,12100,12000,2952
|
|
20230714,103200,2080117040,12040,11990,12040,11970,4055
|
|
20230714,103100,2031470010,11990,12000,12000,11990,1149
|
|
20230714,103000,2017692470,12000,11940,12000,11940,767
|
|
20230714,102900,2008516910,11940,11940,11940,11920,646
|
|
20230714,102800,2000812470,11940,11880,11940,11880,1200
|
|
20230714,102700,1986505460,11880,11870,11880,11870,99
|
|
20230714,102600,1985329890,11850,11860,11870,11850,848
|
|
20230714,102500,1975277780,11860,11810,11860,11800,5758
|
|
20230714,102400,1907094420,11810,11780,11810,11780,1768
|
|
20230714,102300,1886240580,11780,11750,11780,11750,675
|
|
20230714,102200,1878303730,11740,11670,11760,11670,620
|
|
20230714,102100,1871032760,11750,11680,11750,11670,1503
|
|
20230714,102000,1853453300,11670,11750,11770,11670,1790
|
|
20230714,101900,1832436380,11750,11720,11750,11720,474
|
|
20230714,101800,1826871000,11720,11720,11750,11720,788
|
|
20230714,101700,1817635610,11730,11690,11730,11690,1524
|
|
20230714,101600,1799798260,11690,11690,11690,11690,253
|
|
20230714,101500,1796840690,11670,11670,11670,11670,534
|
|
20230714,101400,1790608910,11700,11700,11700,11670,433
|
|
20230714,101300,1785555740,11670,11700,11700,11670,8
|
|
20230714,101200,1785462320,11720,11700,11720,11650,3046
|
|
20230714,101100,1749950410,11700,11770,11770,11670,906
|
|
20230714,101000,1739339800,11740,11730,11780,11730,847
|
|
20230714,100900,1729393450,11740,11740,11740,11740,10
|
|
20230714,100800,1729276050,11670,11690,11690,11670,163
|
|
20230714,100700,1727373720,11690,11650,11690,11650,1020
|
|
20230714,100600,1715464610,11650,11680,11680,11650,896
|
|
20230714,100500,1705019710,11650,11660,11690,11650,5468
|
|
20230714,100400,1641293740,11660,11710,11710,11660,2502
|
|
20230714,100300,1612071230,11700,11710,11710,11700,251
|
|
20230714,100200,1609132840,11720,11740,11740,11720,28
|
|
20230714,100100,1608804580,11740,11740,11740,11740,217
|
|
20230714,100000,1606257000,11740,11690,11740,11690,376
|
|
20230714,095900,1601860860,11690,11720,11750,11680,2042
|
|
20230714,095800,1577986590,11690,11720,11780,11690,1223
|
|
20230714,095700,1563669880,11710,11710,11730,11700,554
|
|
20230714,095600,1557177090,11710,11710,11710,11700,1380
|
|
20230714,095500,1541020500,11710,11770,11770,11710,3692
|
|
20230714,095400,1497652240,11780,11820,11820,11770,4697
|
|
20230714,095300,1442256060,11820,11820,11820,11800,1104
|
|
20230714,095200,1429209020,11820,11820,11830,11800,2151
|
|
20230714,095100,1403817660,11820,11870,11870,11820,5576
|
|
20230714,095000,1337804610,11870,11870,11870,11860,1066
|
|
20230714,094900,1325153060,11880,11890,11890,11870,1117
|
|
20230714,094800,1311884210,11890,11910,11910,11890,564
|
|
20230714,094700,1305173300,11920,11920,11920,11920,5
|
|
20230714,094600,1305113700,11920,11920,11920,11900,420
|
|
20230714,094500,1300113210,11920,11940,11940,11920,349
|
|
20230714,094400,1295949070,11940,11910,11940,11910,599
|
|
20230714,094300,1288812210,11910,11940,11940,11910,50
|
|
20230714,094200,1288216110,11910,11910,11920,11890,701
|
|
20230714,094100,1279871200,11910,11950,11950,11910,2102
|
|
20230714,094000,1254802830,11930,12050,12060,11890,3940
|
|
20230714,093900,1207584300,12060,12150,12160,12060,4629
|
|
20230714,093800,1151517090,12100,12260,12300,12100,12277
|
|
20230714,093700,1001851910,12250,11960,12300,11960,22164
|
|
20230714,093600,731926330,11960,11920,11970,11900,3530
|
|
20230714,093500,689783090,11920,11900,11940,11890,1493
|
|
20230714,093400,671992530,11900,11980,11980,11900,1516
|
|
20230714,093300,653891490,11980,11970,11990,11970,818
|
|
20230714,093200,644088790,11940,11950,11950,11940,960
|
|
20230714,093100,632623460,11950,11940,11950,11940,561
|
|
20230714,093000,625924310,11940,11920,11940,11910,105
|
|
20230714,092900,624673450,11920,11970,11970,11910,362
|
|
20230714,092800,620343780,11970,11930,11970,11930,376
|
|
20230714,092700,615850410,11900,11910,11940,11900,514
|
|
20230714,092600,609719640,11910,11900,11930,11900,694
|
|
20230714,092500,601451160,11930,11920,11940,11910,1056
|
|
20230714,092400,588857960,11910,11910,11910,11840,482
|
|
20230714,092300,583119780,11900,11870,11900,11870,1553
|
|
20230714,092200,564675940,11880,11880,11880,11830,4228
|
|
20230714,092100,514649400,11890,11880,11890,11880,200
|
|
20230714,092000,512272980,11820,11830,11830,11820,25
|
|
20230714,091900,511977280,11900,11900,11900,11900,0
|
|
20230714,091800,511977280,11900,11900,11900,11900,10
|
|
20230714,091700,511858280,11850,11800,11850,11800,536
|
|
20230714,091600,505513080,11800,11820,11820,11770,2138
|
|
20230714,091500,480276990,11820,11850,11850,11820,361
|
|
20230714,091400,476009760,11850,11870,11870,11820,3119
|
|
20230714,091300,439055470,11860,11900,11900,11860,268
|
|
20230714,091200,435875380,11900,11910,11910,11860,2111
|
|
20230714,091100,410783000,11910,11930,11960,11910,3084
|
|
20230714,091000,373997600,11950,12050,12050,11950,3003
|
|
20230714,090900,337978640,12050,12060,12080,12010,1872
|
|
20230714,090800,315397610,12050,12010,12060,11960,2574
|
|
20230714,090700,284469000,12010,11970,12020,11930,6740
|
|
20230714,090600,203615560,12000,12000,12000,12000,605
|
|
20230714,090500,196355560,12000,12000,12010,11960,2627
|
|
20230714,090400,164828270,11940,11830,11940,11830,2290
|
|
20230714,090300,137545770,11810,11850,11850,11810,2908
|
|
20230714,090200,103106070,11890,11870,11890,11840,3190
|
|
20230714,090100,65304170,11870,11960,11960,11850,2377
|
|
20230714,090000,37008810,11950,12000,12020,11950,3085
|