663 lines
36 KiB
CSV
663 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,200000,47490003370,11580,11580,11580,11580,111579
|
|
20230713,195900,47490003370,11580,11580,11580,11580,0
|
|
20230713,195800,47490003370,11580,11580,11580,11580,0
|
|
20230713,195700,47490003370,11580,11580,11580,11580,0
|
|
20230713,195600,47490003370,11580,11580,11580,11580,0
|
|
20230713,195500,47490003370,11580,11580,11580,11580,0
|
|
20230713,195400,47490003370,11580,11580,11580,11580,0
|
|
20230713,195300,47490003370,11580,11580,11580,11580,0
|
|
20230713,195200,47490003370,11580,11580,11580,11580,0
|
|
20230713,195100,47490003370,11580,11580,11580,11580,0
|
|
20230713,195000,47490003370,11580,11580,11580,11580,0
|
|
20230713,194900,47490003370,11580,11580,11580,11580,0
|
|
20230713,194800,47490003370,11580,11580,11580,11580,0
|
|
20230713,194700,47490003370,11580,11580,11580,11580,0
|
|
20230713,194600,47490003370,11580,11580,11580,11580,0
|
|
20230713,194500,47490003370,11580,11580,11580,11580,0
|
|
20230713,194400,47490003370,11580,11580,11580,11580,0
|
|
20230713,194300,47490003370,11580,11580,11580,11580,0
|
|
20230713,194200,47490003370,11580,11580,11580,11580,0
|
|
20230713,194100,47490003370,11580,11580,11580,11580,0
|
|
20230713,194000,47490003370,11580,11580,11580,11580,0
|
|
20230713,193900,47490003370,11580,11580,11580,11580,0
|
|
20230713,193800,47490003370,11580,11580,11580,11580,0
|
|
20230713,193700,47490003370,11580,11580,11580,11580,0
|
|
20230713,193600,47490003370,11580,11580,11580,11580,0
|
|
20230713,193500,47490003370,11580,11580,11580,11580,0
|
|
20230713,193400,47490003370,11580,11580,11580,11580,0
|
|
20230713,193300,47490003370,11580,11580,11580,11580,0
|
|
20230713,193200,47490003370,11580,11580,11580,11580,0
|
|
20230713,193100,47490003370,11580,11580,11580,11580,0
|
|
20230713,193000,47490003370,11580,11580,11580,11580,111579
|
|
20230713,192900,47490003370,11580,11580,11580,11580,0
|
|
20230713,192800,47490003370,11580,11580,11580,11580,0
|
|
20230713,192700,47490003370,11580,11580,11580,11580,0
|
|
20230713,192600,47490003370,11580,11580,11580,11580,0
|
|
20230713,192500,47490003370,11580,11580,11580,11580,0
|
|
20230713,192400,47490003370,11580,11580,11580,11580,0
|
|
20230713,192300,47490003370,11580,11580,11580,11580,0
|
|
20230713,192200,47490003370,11580,11580,11580,11580,0
|
|
20230713,192100,47490003370,11580,11580,11580,11580,0
|
|
20230713,192000,47490003370,11580,11580,11580,11580,0
|
|
20230713,191900,47490003370,11580,11580,11580,11580,0
|
|
20230713,191800,47490003370,11580,11580,11580,11580,0
|
|
20230713,191700,47490003370,11580,11580,11580,11580,0
|
|
20230713,191600,47490003370,11580,11580,11580,11580,0
|
|
20230713,191500,47490003370,11580,11580,11580,11580,0
|
|
20230713,191400,47490003370,11580,11580,11580,11580,0
|
|
20230713,191300,47490003370,11580,11580,11580,11580,0
|
|
20230713,191200,47490003370,11580,11580,11580,11580,0
|
|
20230713,191100,47490003370,11580,11580,11580,11580,0
|
|
20230713,191000,47490003370,11580,11580,11580,11580,0
|
|
20230713,190900,47490003370,11580,11580,11580,11580,0
|
|
20230713,190800,47490003370,11580,11580,11580,11580,0
|
|
20230713,190700,47490003370,11580,11580,11580,11580,0
|
|
20230713,190600,47490003370,11580,11580,11580,11580,0
|
|
20230713,190500,47490003370,11580,11580,11580,11580,0
|
|
20230713,190400,47490003370,11580,11580,11580,11580,0
|
|
20230713,190300,47490003370,11580,11580,11580,11580,0
|
|
20230713,190200,47490003370,11580,11580,11580,11580,0
|
|
20230713,190100,47490003370,11580,11580,11580,11580,0
|
|
20230713,190000,47490003370,11580,11580,11580,11580,111579
|
|
20230713,185900,47490003370,11580,11580,11580,11580,0
|
|
20230713,185800,47490003370,11580,11580,11580,11580,0
|
|
20230713,185700,47490003370,11580,11580,11580,11580,0
|
|
20230713,185600,47490003370,11580,11580,11580,11580,0
|
|
20230713,185500,47490003370,11580,11580,11580,11580,0
|
|
20230713,185400,47490003370,11580,11580,11580,11580,0
|
|
20230713,185300,47490003370,11580,11580,11580,11580,0
|
|
20230713,185200,47490003370,11580,11580,11580,11580,0
|
|
20230713,185100,47490003370,11580,11580,11580,11580,0
|
|
20230713,185000,47490003370,11580,11580,11580,11580,0
|
|
20230713,184900,47490003370,11580,11580,11580,11580,0
|
|
20230713,184800,47490003370,11580,11580,11580,11580,0
|
|
20230713,184700,47490003370,11580,11580,11580,11580,0
|
|
20230713,184600,47490003370,11580,11580,11580,11580,0
|
|
20230713,184500,47490003370,11580,11580,11580,11580,0
|
|
20230713,184400,47490003370,11580,11580,11580,11580,0
|
|
20230713,184300,47490003370,11580,11580,11580,11580,0
|
|
20230713,184200,47490003370,11580,11580,11580,11580,0
|
|
20230713,184100,47490003370,11580,11580,11580,11580,0
|
|
20230713,184000,47490003370,11580,11580,11580,11580,0
|
|
20230713,183900,47490003370,11580,11580,11580,11580,0
|
|
20230713,183800,47490003370,11580,11580,11580,11580,0
|
|
20230713,183700,47490003370,11580,11580,11580,11580,0
|
|
20230713,183600,47490003370,11580,11580,11580,11580,0
|
|
20230713,183500,47490003370,11580,11580,11580,11580,0
|
|
20230713,183400,47490003370,11580,11580,11580,11580,0
|
|
20230713,183300,47490003370,11580,11580,11580,11580,0
|
|
20230713,183200,47490003370,11580,11580,11580,11580,0
|
|
20230713,183100,47490003370,11580,11580,11580,11580,0
|
|
20230713,183000,47490003370,11580,11580,11580,11580,111579
|
|
20230713,182900,47490003370,11580,11580,11580,11580,0
|
|
20230713,182800,47490003370,11580,11580,11580,11580,0
|
|
20230713,182700,47490003370,11580,11580,11580,11580,0
|
|
20230713,182600,47490003370,11580,11580,11580,11580,0
|
|
20230713,182500,47490003370,11580,11580,11580,11580,0
|
|
20230713,182400,47490003370,11580,11580,11580,11580,0
|
|
20230713,182300,47490003370,11580,11580,11580,11580,0
|
|
20230713,182200,47490003370,11580,11580,11580,11580,0
|
|
20230713,182100,47490003370,11580,11580,11580,11580,0
|
|
20230713,182000,47490003370,11580,11580,11580,11580,0
|
|
20230713,181900,47490003370,11580,11580,11580,11580,0
|
|
20230713,181800,47490003370,11580,11580,11580,11580,0
|
|
20230713,181700,47490003370,11580,11580,11580,11580,0
|
|
20230713,181600,47490003370,11580,11580,11580,11580,0
|
|
20230713,181500,47490003370,11580,11580,11580,11580,0
|
|
20230713,181400,47490003370,11580,11580,11580,11580,0
|
|
20230713,181300,47490003370,11580,11580,11580,11580,0
|
|
20230713,181200,47490003370,11580,11580,11580,11580,0
|
|
20230713,181100,47490003370,11580,11580,11580,11580,0
|
|
20230713,181000,47490003370,11580,11580,11580,11580,0
|
|
20230713,180900,47490003370,11580,11580,11580,11580,0
|
|
20230713,180800,47490003370,11580,11580,11580,11580,0
|
|
20230713,180700,47490003370,11580,11580,11580,11580,0
|
|
20230713,180600,47490003370,11580,11580,11580,11580,0
|
|
20230713,180500,47490003370,11580,11580,11580,11580,0
|
|
20230713,180400,47490003370,11580,11580,11580,11580,0
|
|
20230713,180300,47490003370,11580,11580,11580,11580,0
|
|
20230713,180200,47490003370,11580,11580,11580,11580,0
|
|
20230713,180100,47490003370,11580,11580,11580,11580,0
|
|
20230713,180000,47490003370,11580,11580,11580,11580,111579
|
|
20230713,175900,47490003370,11580,11580,11580,11580,0
|
|
20230713,175800,47490003370,11580,11580,11580,11580,0
|
|
20230713,175700,47490003370,11580,11580,11580,11580,0
|
|
20230713,175600,47490003370,11580,11580,11580,11580,0
|
|
20230713,175500,47490003370,11580,11580,11580,11580,0
|
|
20230713,175400,47490003370,11580,11580,11580,11580,0
|
|
20230713,175300,47490003370,11580,11580,11580,11580,0
|
|
20230713,175200,47490003370,11580,11580,11580,11580,0
|
|
20230713,175100,47490003370,11580,11580,11580,11580,0
|
|
20230713,175000,47490003370,11580,11580,11580,11580,0
|
|
20230713,174900,47490003370,11580,11580,11580,11580,0
|
|
20230713,174800,47490003370,11580,11580,11580,11580,0
|
|
20230713,174700,47490003370,11580,11580,11580,11580,0
|
|
20230713,174600,47490003370,11580,11580,11580,11580,0
|
|
20230713,174500,47490003370,11580,11580,11580,11580,0
|
|
20230713,174400,47490003370,11580,11580,11580,11580,0
|
|
20230713,174300,47490003370,11580,11580,11580,11580,0
|
|
20230713,174200,47490003370,11580,11580,11580,11580,0
|
|
20230713,174100,47490003370,11580,11580,11580,11580,0
|
|
20230713,174000,47490003370,11580,11580,11580,11580,0
|
|
20230713,173900,47490003370,11580,11580,11580,11580,0
|
|
20230713,173800,47490003370,11580,11580,11580,11580,0
|
|
20230713,173700,47490003370,11580,11580,11580,11580,0
|
|
20230713,173600,47490003370,11580,11580,11580,11580,0
|
|
20230713,173500,47490003370,11580,11580,11580,11580,0
|
|
20230713,173400,47490003370,11580,11580,11580,11580,0
|
|
20230713,173300,47490003370,11580,11580,11580,11580,0
|
|
20230713,173200,47490003370,11580,11580,11580,11580,0
|
|
20230713,173100,47490003370,11580,11580,11580,11580,0
|
|
20230713,173000,47490003370,11580,11580,11580,11580,111579
|
|
20230713,172900,47490003370,11580,11580,11580,11580,0
|
|
20230713,172800,47490003370,11580,11580,11580,11580,0
|
|
20230713,172700,47490003370,11580,11580,11580,11580,0
|
|
20230713,172600,47490003370,11580,11580,11580,11580,0
|
|
20230713,172500,47490003370,11580,11580,11580,11580,0
|
|
20230713,172400,47490003370,11580,11580,11580,11580,0
|
|
20230713,172300,47490003370,11580,11580,11580,11580,0
|
|
20230713,172200,47490003370,11580,11580,11580,11580,0
|
|
20230713,172100,47490003370,11580,11580,11580,11580,0
|
|
20230713,172000,47490003370,11580,11580,11580,11580,0
|
|
20230713,171900,47490003370,11580,11580,11580,11580,0
|
|
20230713,171800,47490003370,11580,11580,11580,11580,0
|
|
20230713,171700,47490003370,11580,11580,11580,11580,0
|
|
20230713,171600,47490003370,11580,11580,11580,11580,0
|
|
20230713,171500,47490003370,11580,11580,11580,11580,0
|
|
20230713,171400,47490003370,11580,11580,11580,11580,0
|
|
20230713,171300,47490003370,11580,11580,11580,11580,0
|
|
20230713,171200,47490003370,11580,11580,11580,11580,0
|
|
20230713,171100,47490003370,11580,11580,11580,11580,0
|
|
20230713,171000,47490003370,11580,11580,11580,11580,0
|
|
20230713,170900,47490003370,11580,11580,11580,11580,0
|
|
20230713,170800,47490003370,11580,11580,11580,11580,0
|
|
20230713,170700,47490003370,11580,11580,11580,11580,0
|
|
20230713,170600,47490003370,11580,11580,11580,11580,0
|
|
20230713,170500,47490003370,11580,11580,11580,11580,0
|
|
20230713,170400,47490003370,11580,11580,11580,11580,0
|
|
20230713,170300,47490003370,11580,11580,11580,11580,0
|
|
20230713,170200,47490003370,11580,11580,11580,11580,0
|
|
20230713,170100,47490003370,11580,11580,11580,11580,0
|
|
20230713,170000,47490003370,11580,11580,11580,11580,111579
|
|
20230713,165900,47490003370,11580,11580,11580,11580,0
|
|
20230713,165800,47490003370,11580,11580,11580,11580,0
|
|
20230713,165700,47490003370,11580,11580,11580,11580,0
|
|
20230713,165600,47490003370,11580,11580,11580,11580,0
|
|
20230713,165500,47490003370,11580,11580,11580,11580,0
|
|
20230713,165400,47490003370,11580,11580,11580,11580,0
|
|
20230713,165300,47490003370,11580,11580,11580,11580,0
|
|
20230713,165200,47490003370,11580,11580,11580,11580,0
|
|
20230713,165100,47490003370,11580,11580,11580,11580,0
|
|
20230713,165000,47490003370,11580,11580,11580,11580,0
|
|
20230713,164900,47490003370,11580,11580,11580,11580,0
|
|
20230713,164800,47490003370,11580,11580,11580,11580,0
|
|
20230713,164700,47490003370,11580,11580,11580,11580,0
|
|
20230713,164600,47490003370,11580,11580,11580,11580,0
|
|
20230713,164500,47490003370,11580,11580,11580,11580,0
|
|
20230713,164400,47490003370,11580,11580,11580,11580,0
|
|
20230713,164300,47490003370,11580,11580,11580,11580,0
|
|
20230713,164200,47490003370,11580,11580,11580,11580,0
|
|
20230713,164100,47490003370,11580,11580,11580,11580,0
|
|
20230713,164000,47490003370,11580,11580,11580,11580,0
|
|
20230713,163900,47490003370,11580,11580,11580,11580,0
|
|
20230713,163800,47490003370,11580,11580,11580,11580,0
|
|
20230713,163700,47490003370,11580,11580,11580,11580,0
|
|
20230713,163600,47490003370,11580,11580,11580,11580,0
|
|
20230713,163500,47490003370,11580,11580,11580,11580,0
|
|
20230713,163400,47490003370,11580,11580,11580,11580,0
|
|
20230713,163300,47490003370,11580,11580,11580,11580,0
|
|
20230713,163200,47490003370,11580,11580,11580,11580,0
|
|
20230713,163100,47490003370,11580,11580,11580,11580,0
|
|
20230713,163000,47490003370,11580,11580,11580,11580,111579
|
|
20230713,162900,47490003370,11580,11580,11580,11580,0
|
|
20230713,162800,47490003370,11580,11580,11580,11580,0
|
|
20230713,162700,47490003370,11580,11580,11580,11580,0
|
|
20230713,162600,47490003370,11580,11580,11580,11580,0
|
|
20230713,162500,47490003370,11580,11580,11580,11580,0
|
|
20230713,162400,47490003370,11580,11580,11580,11580,0
|
|
20230713,162300,47490003370,11580,11580,11580,11580,0
|
|
20230713,162200,47490003370,11580,11580,11580,11580,0
|
|
20230713,162100,47490003370,11580,11580,11580,11580,0
|
|
20230713,162000,47490003370,11580,11580,11580,11580,0
|
|
20230713,161900,47490003370,11580,11580,11580,11580,0
|
|
20230713,161800,47490003370,11580,11580,11580,11580,0
|
|
20230713,161700,47490003370,11580,11580,11580,11580,0
|
|
20230713,161600,47490003370,11580,11580,11580,11580,0
|
|
20230713,161500,47490003370,11580,11580,11580,11580,0
|
|
20230713,161400,47490003370,11580,11580,11580,11580,0
|
|
20230713,161300,47490003370,11580,11580,11580,11580,0
|
|
20230713,161200,47490003370,11580,11580,11580,11580,0
|
|
20230713,161100,47490003370,11580,11580,11580,11580,0
|
|
20230713,161000,47490003370,11580,11580,11580,11580,0
|
|
20230713,160900,47490003370,11580,11580,11580,11580,0
|
|
20230713,160800,47490003370,11580,11580,11580,11580,0
|
|
20230713,160700,47490003370,11580,11580,11580,11580,0
|
|
20230713,160600,47490003370,11580,11580,11580,11580,0
|
|
20230713,160500,47490003370,11580,11580,11580,11580,0
|
|
20230713,160400,47490003370,11580,11580,11580,11580,0
|
|
20230713,160300,47490003370,11580,11580,11580,11580,0
|
|
20230713,160200,47490003370,11580,11580,11580,11580,0
|
|
20230713,160100,47490003370,11580,11580,11580,11580,0
|
|
20230713,160000,47490003370,11580,11580,11580,11580,111579
|
|
20230713,155900,47490003370,11580,11580,11580,11580,0
|
|
20230713,155800,47490003370,11580,11580,11580,11580,0
|
|
20230713,155700,47490003370,11580,11580,11580,11580,0
|
|
20230713,155600,47490003370,11580,11580,11580,11580,0
|
|
20230713,155500,47490003370,11580,11580,11580,11580,0
|
|
20230713,155400,47490003370,11580,11580,11580,11580,0
|
|
20230713,155300,47490003370,11580,11580,11580,11580,0
|
|
20230713,155200,47490003370,11580,11580,11580,11580,0
|
|
20230713,155100,47490003370,11580,11580,11580,11580,0
|
|
20230713,155000,47490003370,11580,11580,11580,11580,0
|
|
20230713,154900,47490003370,11580,11580,11580,11580,0
|
|
20230713,154800,47490003370,11580,11580,11580,11580,0
|
|
20230713,154700,47490003370,11580,11580,11580,11580,0
|
|
20230713,154600,47490003370,11580,11580,11580,11580,0
|
|
20230713,154500,47490003370,11580,11580,11580,11580,0
|
|
20230713,154400,47490003370,11580,11580,11580,11580,0
|
|
20230713,154300,47490003370,11580,11580,11580,11580,0
|
|
20230713,154200,47490003370,11580,11580,11580,11580,0
|
|
20230713,154100,47490003370,11580,11580,11580,11580,0
|
|
20230713,154000,47490003370,11580,11580,11580,11580,0
|
|
20230713,153900,47490003370,11580,11580,11580,11580,0
|
|
20230713,153800,47490003370,11580,11580,11580,11580,0
|
|
20230713,153700,47490003370,11580,11580,11580,11580,0
|
|
20230713,153600,47490003370,11580,11580,11580,11580,0
|
|
20230713,153500,47490003370,11580,11580,11580,11580,0
|
|
20230713,153400,47490003370,11580,11580,11580,11580,0
|
|
20230713,153300,47490003370,11580,11580,11580,11580,0
|
|
20230713,153200,47490003370,11580,11580,11580,11580,0
|
|
20230713,153100,47490003370,11580,11580,11580,11580,0
|
|
20230713,153000,47490003370,11580,11580,11580,11580,223158
|
|
20230713,152900,46197918550,11580,11580,11580,11580,0
|
|
20230713,152800,46197918550,11580,11580,11580,11580,0
|
|
20230713,152700,46197918550,11580,11580,11580,11580,0
|
|
20230713,152600,46197918550,11580,11580,11580,11580,0
|
|
20230713,152500,46197918550,11580,11580,11580,11580,0
|
|
20230713,152400,46197918550,11580,11580,11580,11580,0
|
|
20230713,152300,46197918550,11580,11580,11580,11580,0
|
|
20230713,152200,46197918550,11580,11580,11580,11580,0
|
|
20230713,152100,46197918550,11580,11580,11580,11580,0
|
|
20230713,152000,46197918550,11580,11580,11580,11580,0
|
|
20230713,151900,46197918550,11580,11510,11600,11490,57486
|
|
20230713,151800,45534536720,11520,11530,11580,11460,74227
|
|
20230713,151700,44680785380,11540,11590,11630,11460,99774
|
|
20230713,151600,43527315910,11590,11650,11700,11560,132128
|
|
20230713,151500,41987252730,11650,11440,11650,11440,142341
|
|
20230713,151400,40340699130,11440,11500,11510,11430,82651
|
|
20230713,151300,39391768360,11500,11410,11500,11400,85755
|
|
20230713,151200,38408131100,11410,11420,11460,11400,28126
|
|
20230713,151100,38086625320,11420,11390,11430,11380,18338
|
|
20230713,151000,37877445950,11380,11420,11430,11360,27916
|
|
20230713,150900,37559724240,11430,11420,11480,11410,78012
|
|
20230713,150800,36667000340,11410,11350,11440,11350,30413
|
|
20230713,150700,36320507280,11350,11390,11400,11350,16854
|
|
20230713,150600,36128913750,11370,11370,11430,11350,34045
|
|
20230713,150500,35740727220,11370,11340,11380,11320,11151
|
|
20230713,150400,35614189760,11350,11340,11370,11320,11939
|
|
20230713,150300,35478725170,11330,11410,11430,11330,28124
|
|
20230713,150200,35158341910,11420,11360,11420,11330,24580
|
|
20230713,150100,34878829280,11360,11310,11380,11310,14339
|
|
20230713,150000,34716119920,11320,11320,11320,11270,14957
|
|
20230713,145900,34547119010,11330,11300,11360,11300,15467
|
|
20230713,145800,34371808580,11290,11340,11340,11290,26814
|
|
20230713,145700,34068512190,11340,11390,11420,11330,22839
|
|
20230713,145600,33808427880,11390,11350,11400,11340,27434
|
|
20230713,145500,33496154840,11340,11380,11380,11320,20403
|
|
20230713,145400,33264559480,11380,11290,11400,11290,23183
|
|
20230713,145300,33001489990,11300,11280,11310,11270,11410
|
|
20230713,145200,32872602150,11280,11330,11340,11220,19371
|
|
20230713,145100,32654358460,11310,11240,11360,11240,45877
|
|
20230713,145000,32135748550,11240,11260,11270,11210,22367
|
|
20230713,144900,31884425090,11260,11230,11280,11190,32289
|
|
20230713,144800,31521958690,11220,11290,11320,11220,77240
|
|
20230713,144700,30651715080,11300,11450,11550,11220,192640
|
|
20230713,144600,28450744690,11440,11350,11460,11340,124534
|
|
20230713,144500,27029564090,11350,11270,11360,11270,82969
|
|
20230713,144400,26089494210,11280,11230,11280,11220,21813
|
|
20230713,144300,25844133170,11230,11230,11270,11200,16744
|
|
20230713,144200,25655891300,11230,11210,11230,11170,14442
|
|
20230713,144100,25494211070,11210,11260,11270,11170,30049
|
|
20230713,144000,25157015780,11260,11170,11270,11170,44253
|
|
20230713,143900,24660257350,11170,11170,11170,11150,1862
|
|
20230713,143800,24639471180,11160,11160,11170,11150,4647
|
|
20230713,143700,24587597880,11160,11160,11170,11150,5669
|
|
20230713,143600,24524320610,11160,11160,11170,11160,3210
|
|
20230713,143500,24488473890,11170,11180,11180,11170,4302
|
|
20230713,143400,24440403460,11180,11160,11180,11160,8193
|
|
20230713,143300,24348937760,11170,11160,11170,11150,4477
|
|
20230713,143200,24298980500,11150,11150,11160,11140,4125
|
|
20230713,143100,24252985290,11150,11120,11150,11120,4129
|
|
20230713,143000,24207016510,11120,11120,11130,11110,2781
|
|
20230713,142900,24176106000,11120,11130,11130,11120,1433
|
|
20230713,142800,24160168800,11140,11140,11140,11130,4018
|
|
20230713,142700,24115433780,11140,11130,11140,11120,2656
|
|
20230713,142600,24085867040,11130,11140,11140,11120,6230
|
|
20230713,142500,24016519810,11140,11080,11140,11060,10884
|
|
20230713,142400,23895903290,11070,11110,11110,11070,25206
|
|
20230713,142300,23616634150,11100,11100,11130,11100,4268
|
|
20230713,142200,23569214780,11100,11140,11140,11090,6400
|
|
20230713,142100,23498127460,11150,11140,11150,11110,5047
|
|
20230713,142000,23441948080,11140,11150,11150,11140,3260
|
|
20230713,141900,23405629430,11140,11150,11160,11130,4116
|
|
20230713,141800,23359770950,11150,11120,11150,11100,12117
|
|
20230713,141700,23225128580,11120,11130,11140,11120,7922
|
|
20230713,141600,23136980070,11140,11150,11160,11130,4368
|
|
20230713,141500,23088286940,11150,11120,11180,11120,9503
|
|
20230713,141400,22982292220,11120,11130,11150,11100,16527
|
|
20230713,141300,22798553820,11110,11170,11180,11100,26633
|
|
20230713,141200,22501851880,11180,11180,11190,11160,11016
|
|
20230713,141100,22378734890,11170,11170,11190,11170,9238
|
|
20230713,141000,22275475570,11180,11220,11220,11170,13995
|
|
20230713,140900,22118737270,11220,11230,11240,11150,32870
|
|
20230713,140800,21750677320,11240,11190,11240,11180,15034
|
|
20230713,140700,21582028410,11210,11300,11300,11150,93712
|
|
20230713,140600,20529622710,11300,11300,11330,11220,89671
|
|
20230713,140500,19518345750,11290,11180,11300,11140,86757
|
|
20230713,140400,18545375910,11180,11140,11190,11130,25098
|
|
20230713,140300,18264982450,11130,11090,11140,11080,9166
|
|
20230713,140200,18163173760,11090,11140,11160,11080,22340
|
|
20230713,140100,17914866350,11140,11140,11160,11130,18178
|
|
20230713,140000,17712200960,11150,11110,11160,11100,29146
|
|
20230713,135900,17387470260,11100,11080,11120,11080,8282
|
|
20230713,135800,17295560930,11100,11110,11130,11050,26019
|
|
20230713,135700,17007308150,11090,11110,11130,11080,24679
|
|
20230713,135600,16733283940,11110,11140,11140,11080,34565
|
|
20230713,135500,16349133190,11140,11130,11150,11090,36054
|
|
20230713,135400,15948158290,11130,11060,11140,11050,47016
|
|
20230713,135300,15426611630,11060,11060,11060,11050,6090
|
|
20230713,135200,15359280270,11060,11030,11060,11020,28975
|
|
20230713,135100,15039285560,11030,11020,11030,11020,2937
|
|
20230713,135000,15006898430,11020,11020,11020,11010,2088
|
|
20230713,134900,14983897370,11010,11020,11030,11010,1109
|
|
20230713,134800,14971674800,11020,11010,11030,11010,1397
|
|
20230713,134700,14956273890,11010,11010,11020,11010,3203
|
|
20230713,134600,14920990670,11010,11020,11020,11010,1217
|
|
20230713,134500,14907580560,11020,11000,11020,11000,2828
|
|
20230713,134400,14876455660,11000,11010,11020,11000,3672
|
|
20230713,134300,14836028040,11010,11020,11020,11010,200
|
|
20230713,134200,14833825840,11020,11010,11020,11010,1122
|
|
20230713,134100,14821465120,11010,11000,11020,11000,808
|
|
20230713,134000,14812567670,11000,10990,11000,10990,1693
|
|
20230713,133900,14793945310,11000,10990,11000,10980,1456
|
|
20230713,133800,14777944060,11000,10990,11000,10990,858
|
|
20230713,133700,14768510400,10990,11010,11010,10990,1896
|
|
20230713,133600,14747650380,11010,11020,11020,11000,309
|
|
20230713,133500,14744249060,11020,11010,11020,11000,3831
|
|
20230713,133400,14702070040,11010,11040,11050,11010,2102
|
|
20230713,133300,14678868920,11040,11040,11050,11040,6485
|
|
20230713,133200,14607260100,11040,11020,11040,11010,5237
|
|
20230713,133100,14549519020,11020,11030,11030,11010,858
|
|
20230713,133000,14540063900,11030,11010,11030,11000,1719
|
|
20230713,132900,14521125580,11010,11020,11020,11000,730
|
|
20230713,132800,14513085190,11020,10950,11030,10950,3785
|
|
20230713,132700,14471418250,10950,10960,10980,10950,2110
|
|
20230713,132600,14448296930,10970,10960,10970,10960,708
|
|
20230713,132500,14440536140,10960,10980,10980,10950,1014
|
|
20230713,132400,14429429220,10980,10950,10980,10940,1953
|
|
20230713,132300,14408016010,10950,10980,10980,10950,3081
|
|
20230713,132200,14374253860,10970,10990,10990,10970,3301
|
|
20230713,132100,14338015820,10990,11000,11000,10990,540
|
|
20230713,132000,14332078580,11000,11000,11010,10990,2573
|
|
20230713,131900,14303779590,11010,11000,11010,10990,747
|
|
20230713,131800,14295561960,11010,11010,11020,11000,1718
|
|
20230713,131700,14276652060,11010,11020,11020,11000,1031
|
|
20230713,131600,14265299240,11030,11020,11030,11020,1710
|
|
20230713,131500,14246453330,11020,11020,11020,11010,1010
|
|
20230713,131400,14235331930,11020,11030,11040,11010,1930
|
|
20230713,131300,14214059710,11030,11030,11040,11020,968
|
|
20230713,131200,14203381480,11030,11040,11050,11030,2825
|
|
20230713,131100,14172202310,11050,11050,11050,11030,3413
|
|
20230713,131000,14134504370,11050,11020,11050,11020,6138
|
|
20230713,130900,14066785720,11020,11020,11030,11020,3680
|
|
20230713,130800,14026230620,11020,11010,11020,11010,764
|
|
20230713,130700,14017813070,11010,11010,11020,11000,2783
|
|
20230713,130600,13987182700,11000,11000,11010,10990,1084
|
|
20230713,130500,13975261100,10990,11000,11000,10990,370
|
|
20230713,130400,13971191350,11000,10990,11000,10990,461
|
|
20230713,130300,13966124480,10990,10990,11000,10980,1130
|
|
20230713,130200,13953700660,10990,10970,10990,10970,1515
|
|
20230713,130100,13937067290,10970,11000,11000,10970,4331
|
|
20230713,130000,13889509740,11000,10990,11000,10990,1257
|
|
20230713,125900,13875688600,11000,11020,11020,10990,2073
|
|
20230713,125800,13852884630,11020,10980,11020,10970,6460
|
|
20230713,125700,13781763790,11000,11010,11010,10970,1819
|
|
20230713,125600,13761779670,11010,10980,11010,10970,2019
|
|
20230713,125500,13739591590,10980,10960,10980,10950,1411
|
|
20230713,125400,13724124860,10950,10960,10970,10950,1879
|
|
20230713,125300,13703540400,10970,10970,10970,10960,2460
|
|
20230713,125200,13676568510,10980,10980,10990,10970,294
|
|
20230713,125100,13673341900,10960,10960,10990,10960,2036
|
|
20230713,125000,13650988770,10970,10990,10990,10970,2916
|
|
20230713,124900,13618958830,10990,10980,10990,10960,607
|
|
20230713,124800,13612293270,10990,10960,10990,10950,2257
|
|
20230713,124700,13587551430,10960,11000,11020,10960,1267
|
|
20230713,124600,13573641210,10990,11040,11040,10990,9349
|
|
20230713,124500,13470703350,11040,11050,11050,11030,3735
|
|
20230713,124400,13429471930,11050,11030,11050,11020,13348
|
|
20230713,124300,13282097240,11030,11020,11030,11010,2060
|
|
20230713,124200,13259394780,11010,11010,11020,11010,1442
|
|
20230713,124100,13243512790,11000,11020,11020,11000,2136
|
|
20230713,124000,13220000450,11010,10990,11010,10990,3305
|
|
20230713,123900,13183632850,11000,11000,11000,10990,802
|
|
20230713,123800,13174811360,11000,10990,11000,10990,3644
|
|
20230713,123700,13134729510,11000,10980,11000,10980,2327
|
|
20230713,123600,13109162370,11010,11000,11010,10980,2052
|
|
20230713,123500,13086588760,11000,10990,11000,10980,458
|
|
20230713,123400,13081555700,10980,11010,11020,10980,2893
|
|
20230713,123300,13049724010,11020,11010,11020,11000,3111
|
|
20230713,123200,13015466340,11000,10950,11010,10950,4686
|
|
20230713,123100,12963956990,10950,10960,10970,10950,414
|
|
20230713,123000,12959419570,10960,10960,10970,10940,1939
|
|
20230713,122900,12938165890,10960,10930,10960,10930,1382
|
|
20230713,122800,12923045040,10930,10920,10930,10900,1690
|
|
20230713,122700,12904598390,10930,10950,10950,10910,4698
|
|
20230713,122600,12853300520,10940,10950,10970,10940,1193
|
|
20230713,122500,12840240450,10950,10940,10950,10940,443
|
|
20230713,122400,12835390910,10940,10920,10940,10920,1711
|
|
20230713,122300,12816696030,10920,10930,10930,10920,928
|
|
20230713,122200,12806555960,10930,10950,10950,10930,2973
|
|
20230713,122100,12774047650,10950,10970,10970,10930,2626
|
|
20230713,122000,12745286250,10970,10980,10980,10970,993
|
|
20230713,121900,12734392460,10980,10950,10980,10950,1331
|
|
20230713,121800,12719794000,10950,10960,10960,10950,3733
|
|
20230713,121700,12678917240,10970,10960,10970,10950,4082
|
|
20230713,121600,12634193370,10960,10980,10990,10960,2122
|
|
20230713,121500,12610929430,10980,10940,10980,10930,1218
|
|
20230713,121400,12597570050,10940,10940,10980,10910,4381
|
|
20230713,121300,12549705100,10920,10930,10930,10920,923
|
|
20230713,121200,12539618520,10920,10940,10940,10920,1781
|
|
20230713,121100,12520149060,10940,10950,10960,10940,1185
|
|
20230713,121000,12507174090,10960,10950,10960,10940,934
|
|
20230713,120900,12496953870,10940,10900,10980,10900,718
|
|
20230713,120800,12489095240,10900,10960,10960,10900,12967
|
|
20230713,120700,12347389060,10960,10980,10990,10960,4332
|
|
20230713,120600,12299852570,10980,10990,11000,10980,3946
|
|
20230713,120500,12256488770,10990,11010,11030,10990,7807
|
|
20230713,120400,12170554870,11020,11040,11050,11010,9053
|
|
20230713,120300,12070754880,11050,11030,11070,11030,26157
|
|
20230713,120200,11781639940,11040,11020,11040,11010,4704
|
|
20230713,120100,11729778920,11020,11020,11030,11010,5079
|
|
20230713,120000,11673786830,11020,11000,11020,11000,4392
|
|
20230713,115900,11625416560,11000,10990,11010,10990,3737
|
|
20230713,115800,11584330080,10990,10990,11000,10980,2284
|
|
20230713,115700,11559219280,11000,10980,11000,10970,1038
|
|
20230713,115600,11547819200,10980,10980,10990,10970,3244
|
|
20230713,115500,11512198020,10990,10990,10990,10980,1436
|
|
20230713,115400,11496418810,10990,11000,11000,10990,3426
|
|
20230713,115300,11458762010,11000,11000,11010,10990,1659
|
|
20230713,115200,11440513770,11010,10970,11010,10970,5397
|
|
20230713,115100,11381175840,10970,10980,10990,10970,1455
|
|
20230713,115000,11365201180,10990,10980,10990,10980,1487
|
|
20230713,114900,11348859580,10990,10980,10990,10970,5432
|
|
20230713,114800,11289256610,10980,11000,11000,10980,2026
|
|
20230713,114700,11266984020,11000,10970,11000,10970,2136
|
|
20230713,114600,11243524660,10970,10970,10980,10970,1200
|
|
20230713,114500,11230360620,10970,10980,10980,10970,2666
|
|
20230713,114400,11201108510,10980,11010,11010,10980,5204
|
|
20230713,114300,11143907400,11000,10990,11020,10980,4270
|
|
20230713,114200,11096883480,11010,10960,11010,10960,6937
|
|
20230713,114100,11020594320,10950,10970,10970,10950,7439
|
|
20230713,114000,10939014880,10980,10960,10980,10960,2389
|
|
20230713,113900,10912802490,10960,10980,10980,10960,2162
|
|
20230713,113800,10889097930,10960,10950,10990,10950,4199
|
|
20230713,113700,10843020720,10950,11020,11020,10950,9639
|
|
20230713,113600,10737144950,11020,10960,11020,10960,4996
|
|
20230713,113500,10682199760,10950,11020,11020,10940,11103
|
|
20230713,113400,10560256600,11010,11040,11040,10980,19303
|
|
20230713,113300,10347704760,11040,11000,11050,10990,47949
|
|
20230713,113200,9819329780,11000,10870,11000,10870,37019
|
|
20230713,113100,9413492290,10870,10880,10900,10860,3450
|
|
20230713,113000,9375983330,10880,10880,10890,10880,633
|
|
20230713,112900,9369096260,10880,10870,10890,10870,410
|
|
20230713,112800,9364634840,10870,10880,10900,10870,2534
|
|
20230713,112700,9337068840,10900,10890,10900,10890,1061
|
|
20230713,112600,9325510530,10880,10890,10890,10880,1003
|
|
20230713,112500,9314590290,10890,10900,10900,10890,986
|
|
20230713,112400,9303852290,10890,10900,10900,10890,2100
|
|
20230713,112300,9280974420,10900,10900,10910,10900,1159
|
|
20230713,112200,9268339480,10910,10910,10910,10900,2092
|
|
20230713,112100,9245520330,10900,10890,10910,10880,2911
|
|
20230713,112000,9213800620,10890,10890,10890,10870,2069
|
|
20230713,111900,9191292330,10890,10890,10900,10890,3116
|
|
20230713,111800,9157344340,10890,10880,10890,10870,1160
|
|
20230713,111700,9144719260,10870,10910,10910,10870,1217
|
|
20230713,111600,9131474390,10870,10870,10910,10870,5465
|
|
20230713,111500,9071942290,10860,10860,10890,10850,1868
|
|
20230713,111400,9051636180,10850,10860,10860,10850,1102
|
|
20230713,111300,9039674710,10860,10850,10870,10850,1016
|
|
20230713,111200,9028641540,10840,10860,10860,10820,4179
|
|
20230713,111100,8983324610,10870,10880,10890,10870,1447
|
|
20230713,111000,8967580430,10890,10860,10890,10860,613
|
|
20230713,110900,8960912150,10860,10870,10880,10860,2100
|
|
20230713,110800,8938088920,10870,10850,10880,10850,1260
|
|
20230713,110700,8924393180,10850,10840,10860,10840,376
|
|
20230713,110600,8920314160,10840,10860,10860,10840,1321
|
|
20230713,110500,8905974340,10860,10860,10880,10860,1195
|
|
20230713,110400,8892985240,10860,10870,10870,10860,803
|
|
20230713,110300,8884258850,10870,10880,10880,10870,1594
|
|
20230713,110200,8866916230,10890,10890,10900,10880,939
|
|
20230713,110100,8856691010,10890,10890,10900,10880,963
|
|
20230713,110000,8846206560,10890,10910,10910,10890,914
|
|
20230713,105900,8836243580,10900,10890,10910,10880,4539
|
|
20230713,105800,8786777850,10890,10880,10890,10870,2000
|
|
20230713,105700,8765008750,10880,10830,10880,10830,10367
|
|
20230713,105600,8652380720,10840,10830,10840,10830,1964
|
|
20230713,105500,8631095760,10830,10820,10830,10820,356
|
|
20230713,105400,8627240510,10820,10830,10830,10810,1118
|
|
20230713,105300,8615148840,10810,10820,10830,10810,1430
|
|
20230713,105200,8599670950,10810,10810,10810,10800,596
|
|
20230713,105100,8593228500,10800,10800,10820,10800,580
|
|
20230713,105000,8586961820,10800,10800,10810,10800,1841
|
|
20230713,104900,8567075800,10800,10810,10820,10800,1578
|
|
20230713,104800,8550025400,10800,10810,10820,10800,2651
|
|
20230713,104700,8521371190,10820,10800,10830,10800,1941
|
|
20230713,104600,8500399110,10810,10800,10840,10800,2652
|
|
20230713,104500,8471745690,10800,10800,10840,10800,4285
|
|
20230713,104400,8425407910,10800,10830,10840,10790,3900
|
|
20230713,104300,8383278300,10840,10800,10840,10790,3432
|
|
20230713,104200,8346189420,10800,10800,10830,10800,3168
|
|
20230713,104100,8311948680,10830,10830,10850,10790,10819
|
|
20230713,104000,8195039350,10830,10860,10860,10830,5053
|
|
20230713,103900,8140223530,10870,10890,10890,10850,4820
|
|
20230713,103800,8087835460,10900,10920,10920,10890,1771
|
|
20230713,103700,8068523620,10910,10870,10930,10870,3320
|
|
20230713,103600,8032369800,10880,10890,10900,10880,8807
|
|
20230713,103500,7936453750,10890,10900,10910,10880,7200
|
|
20230713,103400,7858000360,10900,10930,10940,10900,5001
|
|
20230713,103300,7803428560,10940,10890,10970,10880,6188
|
|
20230713,103200,7735841290,10890,10930,10940,10890,8100
|
|
20230713,103100,7647436540,10920,10960,10980,10920,32092
|
|
20230713,103000,7295665140,10960,10920,10960,10900,20253
|
|
20230713,102900,7074072400,10920,10880,10950,10870,32783
|
|
20230713,102800,6716360940,10870,10870,10880,10870,2424
|
|
20230713,102700,6690001140,10870,10870,10880,10860,3028
|
|
20230713,102600,6657084370,10870,10870,10880,10860,2672
|
|
20230713,102500,6628033940,10880,10880,10880,10870,2059
|
|
20230713,102400,6605636490,10880,10900,10900,10870,2945
|
|
20230713,102300,6573607710,10900,10870,10900,10860,14204
|
|
20230713,102200,6419007780,10880,10870,10880,10850,7350
|
|
20230713,102100,6339139100,10870,10870,10880,10860,10200
|
|
20230713,102000,6228290150,10870,10870,10870,10860,2051
|
|
20230713,101900,6206008460,10860,10860,10870,10860,2123
|
|
20230713,101800,6182947530,10850,10860,10880,10850,7236
|
|
20230713,101700,6104288790,10860,10860,10870,10850,6819
|
|
20230713,101600,6030229950,10850,10840,10850,10830,3859
|
|
20230713,101500,5988381500,10840,10860,10860,10840,5668
|
|
20230713,101400,5926891450,10860,10830,10860,10830,2848
|
|
20230713,101300,5895989510,10830,10830,10850,10820,4769
|
|
20230713,101200,5844339160,10830,10870,10880,10800,12626
|
|
20230713,101100,5707296210,10880,10830,10890,10830,29248
|
|
20230713,101000,5389592410,10840,10820,10840,10820,9942
|
|
20230713,100900,5281888970,10820,10810,10840,10800,18163
|
|
20230713,100800,5085476580,10800,10800,10810,10790,3509
|
|
20230713,100700,5047571550,10800,10790,10800,10770,5614
|
|
20230713,100600,4986994730,10790,10810,10820,10780,6553
|
|
20230713,100500,4916195940,10810,10820,10840,10810,13538
|
|
20230713,100400,4769659120,10820,10810,10820,10800,7348
|
|
20230713,100300,4690220640,10810,10780,10810,10780,13860
|
|
20230713,100200,4540608730,10780,10770,10790,10770,8877
|
|
20230713,100100,4444872550,10780,10760,10780,10760,4884
|
|
20230713,100000,4392255840,10760,10760,10770,10760,4095
|
|
20230713,095900,4348193560,10760,10760,10770,10760,4635
|
|
20230713,095800,4298306570,10760,10730,10770,10730,3712
|
|
20230713,095700,4258384320,10730,10730,10730,10720,2400
|
|
20230713,095600,4232637980,10720,10720,10720,10710,1872
|
|
20230713,095500,4212571690,10710,10720,10720,10700,3318
|
|
20230713,095400,4177055180,10730,10750,10760,10700,5026
|
|
20230713,095300,4123121640,10750,10760,10760,10730,2940
|
|
20230713,095200,4091524930,10760,10690,10780,10690,9856
|
|
20230713,095100,3985624760,10690,10690,10690,10660,1744
|
|
20230713,095000,3967004650,10690,10700,10710,10690,1530
|
|
20230713,094900,3950639310,10700,10700,10710,10700,2765
|
|
20230713,094800,3921052230,10710,10720,10720,10710,3902
|
|
20230713,094700,3879261590,10720,10720,10720,10710,2185
|
|
20230713,094600,3855840620,10710,10720,10720,10710,2540
|
|
20230713,094500,3828624060,10720,10720,10720,10700,3045
|
|
20230713,094400,3795997150,10720,10710,10720,10700,2025
|
|
20230713,094300,3774314110,10710,10710,10720,10700,4281
|
|
20230713,094200,3728484870,10710,10710,10720,10700,6445
|
|
20230713,094100,3659459720,10720,10680,10720,10680,9716
|
|
20230713,094000,3555478590,10680,10670,10690,10670,2794
|
|
20230713,093900,3525637800,10680,10680,10680,10670,3311
|
|
20230713,093800,3490283570,10670,10660,10680,10660,5626
|
|
20230713,093700,3430251400,10660,10660,10670,10650,1229
|
|
20230713,093600,3417150330,10670,10660,10670,10630,2034
|
|
20230713,093500,3395471830,10660,10640,10670,10620,6391
|
|
20230713,093400,3327423750,10640,10630,10650,10620,2297
|
|
20230713,093300,3302976750,10630,10640,10640,10630,839
|
|
20230713,093200,3294053690,10640,10620,10640,10610,3153
|
|
20230713,093100,3260544250,10620,10620,10620,10610,1058
|
|
20230713,093000,3249310310,10620,10610,10630,10600,2385
|
|
20230713,092900,3224006330,10610,10630,10640,10590,3960
|
|
20230713,092800,3181993090,10630,10600,10640,10590,3791
|
|
20230713,092700,3141785360,10600,10590,10630,10580,7260
|
|
20230713,092600,3064850840,10590,10600,10600,10590,1666
|
|
20230713,092500,3047197570,10600,10600,10610,10600,3116
|
|
20230713,092400,3014159880,10600,10620,10620,10590,4187
|
|
20230713,092300,2969767400,10620,10600,10620,10600,4603
|
|
20230713,092200,2920955830,10600,10620,10620,10600,3791
|
|
20230713,092100,2880711320,10630,10630,10650,10600,557
|
|
20230713,092000,2874789020,10600,10670,10690,10600,6579
|
|
20230713,091900,2804617450,10690,10620,10690,10590,12515
|
|
20230713,091800,2671389890,10620,10590,10620,10560,3650
|
|
20230713,091700,2632737850,10590,10560,10590,10550,6430
|
|
20230713,091600,2564766040,10560,10580,10580,10550,6196
|
|
20230713,091500,2499338790,10560,10580,10590,10560,6643
|
|
20230713,091400,2429101440,10590,10580,10590,10580,3164
|
|
20230713,091300,2395612840,10590,10610,10620,10580,3304
|
|
20230713,091200,2360598320,10610,10610,10620,10590,1454
|
|
20230713,091100,2345173180,10610,10580,10610,10560,7090
|
|
20230713,091000,2270149650,10570,10590,10590,10560,6603
|
|
20230713,090900,2200345070,10570,10630,10630,10560,16542
|
|
20230713,090800,2024926930,10630,10660,10660,10630,8447
|
|
20230713,090700,1935046400,10660,10650,10690,10650,14948
|
|
20230713,090600,1775732400,10660,10680,10680,10650,9414
|
|
20230713,090500,1675360490,10680,10670,10690,10660,7573
|
|
20230713,090400,1594565630,10670,10680,10690,10660,12293
|
|
20230713,090300,1463342810,10690,10750,10750,10680,26865
|
|
20230713,090200,1175329280,10750,10750,10770,10740,12341
|
|
20230713,090100,1042671020,10740,10780,10810,10730,36696
|
|
20230713,090000,648326150,10790,10780,10810,10730,60161
|