662 lines
36 KiB
CSV
662 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,195900,27702361330,10150,10150,10150,10150,42614
|
|
20230714,195800,27702361330,10150,10150,10150,10150,0
|
|
20230714,195700,27702361330,10150,10150,10150,10150,0
|
|
20230714,195600,27702361330,10150,10150,10150,10150,0
|
|
20230714,195500,27702361330,10150,10150,10150,10150,0
|
|
20230714,195400,27702361330,10150,10150,10150,10150,0
|
|
20230714,195300,27702361330,10150,10150,10150,10150,0
|
|
20230714,195200,27702361330,10150,10150,10150,10150,0
|
|
20230714,195100,27702361330,10150,10150,10150,10150,0
|
|
20230714,195000,27702361330,10150,10150,10150,10150,0
|
|
20230714,194900,27702361330,10150,10150,10150,10150,0
|
|
20230714,194800,27702361330,10150,10150,10150,10150,0
|
|
20230714,194700,27702361330,10150,10150,10150,10150,0
|
|
20230714,194600,27702361330,10150,10150,10150,10150,0
|
|
20230714,194500,27702361330,10150,10150,10150,10150,0
|
|
20230714,194400,27702361330,10150,10150,10150,10150,0
|
|
20230714,194300,27702361330,10150,10150,10150,10150,0
|
|
20230714,194200,27702361330,10150,10150,10150,10150,0
|
|
20230714,194100,27702361330,10150,10150,10150,10150,0
|
|
20230714,194000,27702361330,10150,10150,10150,10150,0
|
|
20230714,193900,27702361330,10150,10150,10150,10150,0
|
|
20230714,193800,27702361330,10150,10150,10150,10150,0
|
|
20230714,193700,27702361330,10150,10150,10150,10150,0
|
|
20230714,193600,27702361330,10150,10150,10150,10150,0
|
|
20230714,193500,27702361330,10150,10150,10150,10150,0
|
|
20230714,193400,27702361330,10150,10150,10150,10150,0
|
|
20230714,193300,27702361330,10150,10150,10150,10150,0
|
|
20230714,193200,27702361330,10150,10150,10150,10150,0
|
|
20230714,193100,27702361330,10150,10150,10150,10150,0
|
|
20230714,193000,27702361330,10150,10150,10150,10150,0
|
|
20230714,192900,27702361330,10150,10150,10150,10150,42614
|
|
20230714,192800,27702361330,10150,10150,10150,10150,0
|
|
20230714,192700,27702361330,10150,10150,10150,10150,0
|
|
20230714,192600,27702361330,10150,10150,10150,10150,0
|
|
20230714,192500,27702361330,10150,10150,10150,10150,0
|
|
20230714,192400,27702361330,10150,10150,10150,10150,0
|
|
20230714,192300,27702361330,10150,10150,10150,10150,0
|
|
20230714,192200,27702361330,10150,10150,10150,10150,0
|
|
20230714,192100,27702361330,10150,10150,10150,10150,0
|
|
20230714,192000,27702361330,10150,10150,10150,10150,0
|
|
20230714,191900,27702361330,10150,10150,10150,10150,0
|
|
20230714,191800,27702361330,10150,10150,10150,10150,0
|
|
20230714,191700,27702361330,10150,10150,10150,10150,0
|
|
20230714,191600,27702361330,10150,10150,10150,10150,0
|
|
20230714,191500,27702361330,10150,10150,10150,10150,0
|
|
20230714,191400,27702361330,10150,10150,10150,10150,0
|
|
20230714,191300,27702361330,10150,10150,10150,10150,0
|
|
20230714,191200,27702361330,10150,10150,10150,10150,0
|
|
20230714,191100,27702361330,10150,10150,10150,10150,0
|
|
20230714,191000,27702361330,10150,10150,10150,10150,0
|
|
20230714,190900,27702361330,10150,10150,10150,10150,0
|
|
20230714,190800,27702361330,10150,10150,10150,10150,0
|
|
20230714,190700,27702361330,10150,10150,10150,10150,0
|
|
20230714,190600,27702361330,10150,10150,10150,10150,0
|
|
20230714,190500,27702361330,10150,10150,10150,10150,0
|
|
20230714,190400,27702361330,10150,10150,10150,10150,0
|
|
20230714,190300,27702361330,10150,10150,10150,10150,0
|
|
20230714,190200,27702361330,10150,10150,10150,10150,0
|
|
20230714,190100,27702361330,10150,10150,10150,10150,0
|
|
20230714,190000,27702361330,10150,10150,10150,10150,0
|
|
20230714,185900,27702361330,10150,10150,10150,10150,42614
|
|
20230714,185800,27702361330,10150,10150,10150,10150,0
|
|
20230714,185700,27702361330,10150,10150,10150,10150,0
|
|
20230714,185600,27702361330,10150,10150,10150,10150,0
|
|
20230714,185500,27702361330,10150,10150,10150,10150,0
|
|
20230714,185400,27702361330,10150,10150,10150,10150,0
|
|
20230714,185300,27702361330,10150,10150,10150,10150,0
|
|
20230714,185200,27702361330,10150,10150,10150,10150,0
|
|
20230714,185100,27702361330,10150,10150,10150,10150,0
|
|
20230714,185000,27702361330,10150,10150,10150,10150,0
|
|
20230714,184900,27702361330,10150,10150,10150,10150,0
|
|
20230714,184800,27702361330,10150,10150,10150,10150,0
|
|
20230714,184700,27702361330,10150,10150,10150,10150,0
|
|
20230714,184600,27702361330,10150,10150,10150,10150,0
|
|
20230714,184500,27702361330,10150,10150,10150,10150,0
|
|
20230714,184400,27702361330,10150,10150,10150,10150,0
|
|
20230714,184300,27702361330,10150,10150,10150,10150,0
|
|
20230714,184200,27702361330,10150,10150,10150,10150,0
|
|
20230714,184100,27702361330,10150,10150,10150,10150,0
|
|
20230714,184000,27702361330,10150,10150,10150,10150,0
|
|
20230714,183900,27702361330,10150,10150,10150,10150,0
|
|
20230714,183800,27702361330,10150,10150,10150,10150,0
|
|
20230714,183700,27702361330,10150,10150,10150,10150,0
|
|
20230714,183600,27702361330,10150,10150,10150,10150,0
|
|
20230714,183500,27702361330,10150,10150,10150,10150,0
|
|
20230714,183400,27702361330,10150,10150,10150,10150,0
|
|
20230714,183300,27702361330,10150,10150,10150,10150,0
|
|
20230714,183200,27702361330,10150,10150,10150,10150,0
|
|
20230714,183100,27702361330,10150,10150,10150,10150,0
|
|
20230714,183000,27702361330,10150,10150,10150,10150,0
|
|
20230714,182900,27702361330,10150,10150,10150,10150,42614
|
|
20230714,182800,27702361330,10150,10150,10150,10150,0
|
|
20230714,182700,27702361330,10150,10150,10150,10150,0
|
|
20230714,182600,27702361330,10150,10150,10150,10150,0
|
|
20230714,182500,27702361330,10150,10150,10150,10150,0
|
|
20230714,182400,27702361330,10150,10150,10150,10150,0
|
|
20230714,182300,27702361330,10150,10150,10150,10150,0
|
|
20230714,182200,27702361330,10150,10150,10150,10150,0
|
|
20230714,182100,27702361330,10150,10150,10150,10150,0
|
|
20230714,182000,27702361330,10150,10150,10150,10150,0
|
|
20230714,181900,27702361330,10150,10150,10150,10150,0
|
|
20230714,181800,27702361330,10150,10150,10150,10150,0
|
|
20230714,181700,27702361330,10150,10150,10150,10150,0
|
|
20230714,181600,27702361330,10150,10150,10150,10150,0
|
|
20230714,181500,27702361330,10150,10150,10150,10150,0
|
|
20230714,181400,27702361330,10150,10150,10150,10150,0
|
|
20230714,181300,27702361330,10150,10150,10150,10150,0
|
|
20230714,181200,27702361330,10150,10150,10150,10150,0
|
|
20230714,181100,27702361330,10150,10150,10150,10150,0
|
|
20230714,181000,27702361330,10150,10150,10150,10150,0
|
|
20230714,180900,27702361330,10150,10150,10150,10150,0
|
|
20230714,180800,27702361330,10150,10150,10150,10150,0
|
|
20230714,180700,27702361330,10150,10150,10150,10150,0
|
|
20230714,180600,27702361330,10150,10150,10150,10150,0
|
|
20230714,180500,27702361330,10150,10150,10150,10150,0
|
|
20230714,180400,27702361330,10150,10150,10150,10150,0
|
|
20230714,180300,27702361330,10150,10150,10150,10150,0
|
|
20230714,180200,27702361330,10150,10150,10150,10150,0
|
|
20230714,180100,27702361330,10150,10150,10150,10150,0
|
|
20230714,180000,27702361330,10150,10150,10150,10150,0
|
|
20230714,175900,27702361330,10150,10150,10150,10150,42614
|
|
20230714,175800,27702361330,10150,10150,10150,10150,0
|
|
20230714,175700,27702361330,10150,10150,10150,10150,0
|
|
20230714,175600,27702361330,10150,10150,10150,10150,0
|
|
20230714,175500,27702361330,10150,10150,10150,10150,0
|
|
20230714,175400,27702361330,10150,10150,10150,10150,0
|
|
20230714,175300,27702361330,10150,10150,10150,10150,0
|
|
20230714,175200,27702361330,10150,10150,10150,10150,0
|
|
20230714,175100,27702361330,10150,10150,10150,10150,0
|
|
20230714,175000,27702361330,10150,10150,10150,10150,0
|
|
20230714,174900,27702361330,10150,10150,10150,10150,0
|
|
20230714,174800,27702361330,10150,10150,10150,10150,0
|
|
20230714,174700,27702361330,10150,10150,10150,10150,0
|
|
20230714,174600,27702361330,10150,10150,10150,10150,0
|
|
20230714,174500,27702361330,10150,10150,10150,10150,0
|
|
20230714,174400,27702361330,10150,10150,10150,10150,0
|
|
20230714,174300,27702361330,10150,10150,10150,10150,0
|
|
20230714,174200,27702361330,10150,10150,10150,10150,0
|
|
20230714,174100,27702361330,10150,10150,10150,10150,0
|
|
20230714,174000,27702361330,10150,10150,10150,10150,0
|
|
20230714,173900,27702361330,10150,10150,10150,10150,0
|
|
20230714,173800,27702361330,10150,10150,10150,10150,0
|
|
20230714,173700,27702361330,10150,10150,10150,10150,0
|
|
20230714,173600,27702361330,10150,10150,10150,10150,0
|
|
20230714,173500,27702361330,10150,10150,10150,10150,0
|
|
20230714,173400,27702361330,10150,10150,10150,10150,0
|
|
20230714,173300,27702361330,10150,10150,10150,10150,0
|
|
20230714,173200,27702361330,10150,10150,10150,10150,0
|
|
20230714,173100,27702361330,10150,10150,10150,10150,0
|
|
20230714,173000,27702361330,10150,10150,10150,10150,0
|
|
20230714,172900,27702361330,10150,10150,10150,10150,42614
|
|
20230714,172800,27702361330,10150,10150,10150,10150,0
|
|
20230714,172700,27702361330,10150,10150,10150,10150,0
|
|
20230714,172600,27702361330,10150,10150,10150,10150,0
|
|
20230714,172500,27702361330,10150,10150,10150,10150,0
|
|
20230714,172400,27702361330,10150,10150,10150,10150,0
|
|
20230714,172300,27702361330,10150,10150,10150,10150,0
|
|
20230714,172200,27702361330,10150,10150,10150,10150,0
|
|
20230714,172100,27702361330,10150,10150,10150,10150,0
|
|
20230714,172000,27702361330,10150,10150,10150,10150,0
|
|
20230714,171900,27702361330,10150,10150,10150,10150,0
|
|
20230714,171800,27702361330,10150,10150,10150,10150,0
|
|
20230714,171700,27702361330,10150,10150,10150,10150,0
|
|
20230714,171600,27702361330,10150,10150,10150,10150,0
|
|
20230714,171500,27702361330,10150,10150,10150,10150,0
|
|
20230714,171400,27702361330,10150,10150,10150,10150,0
|
|
20230714,171300,27702361330,10150,10150,10150,10150,0
|
|
20230714,171200,27702361330,10150,10150,10150,10150,0
|
|
20230714,171100,27702361330,10150,10150,10150,10150,0
|
|
20230714,171000,27702361330,10150,10150,10150,10150,0
|
|
20230714,170900,27702361330,10150,10150,10150,10150,0
|
|
20230714,170800,27702361330,10150,10150,10150,10150,0
|
|
20230714,170700,27702361330,10150,10150,10150,10150,0
|
|
20230714,170600,27702361330,10150,10150,10150,10150,0
|
|
20230714,170500,27702361330,10150,10150,10150,10150,0
|
|
20230714,170400,27702361330,10150,10150,10150,10150,0
|
|
20230714,170300,27702361330,10150,10150,10150,10150,0
|
|
20230714,170200,27702361330,10150,10150,10150,10150,0
|
|
20230714,170100,27702361330,10150,10150,10150,10150,0
|
|
20230714,170000,27702361330,10150,10150,10150,10150,0
|
|
20230714,165900,27702361330,10150,10150,10150,10150,42614
|
|
20230714,165800,27702361330,10150,10150,10150,10150,0
|
|
20230714,165700,27702361330,10150,10150,10150,10150,0
|
|
20230714,165600,27702361330,10150,10150,10150,10150,0
|
|
20230714,165500,27702361330,10150,10150,10150,10150,0
|
|
20230714,165400,27702361330,10150,10150,10150,10150,0
|
|
20230714,165300,27702361330,10150,10150,10150,10150,0
|
|
20230714,165200,27702361330,10150,10150,10150,10150,0
|
|
20230714,165100,27702361330,10150,10150,10150,10150,0
|
|
20230714,165000,27702361330,10150,10150,10150,10150,0
|
|
20230714,164900,27702361330,10150,10150,10150,10150,0
|
|
20230714,164800,27702361330,10150,10150,10150,10150,0
|
|
20230714,164700,27702361330,10150,10150,10150,10150,0
|
|
20230714,164600,27702361330,10150,10150,10150,10150,0
|
|
20230714,164500,27702361330,10150,10150,10150,10150,0
|
|
20230714,164400,27702361330,10150,10150,10150,10150,0
|
|
20230714,164300,27702361330,10150,10150,10150,10150,0
|
|
20230714,164200,27702361330,10150,10150,10150,10150,0
|
|
20230714,164100,27702361330,10150,10150,10150,10150,0
|
|
20230714,164000,27702361330,10150,10150,10150,10150,0
|
|
20230714,163900,27702361330,10150,10150,10150,10150,0
|
|
20230714,163800,27702361330,10150,10150,10150,10150,0
|
|
20230714,163700,27702361330,10150,10150,10150,10150,0
|
|
20230714,163600,27702361330,10150,10150,10150,10150,0
|
|
20230714,163500,27702361330,10150,10150,10150,10150,0
|
|
20230714,163400,27702361330,10150,10150,10150,10150,0
|
|
20230714,163300,27702361330,10150,10150,10150,10150,0
|
|
20230714,163200,27702361330,10150,10150,10150,10150,0
|
|
20230714,163100,27702361330,10150,10150,10150,10150,0
|
|
20230714,163000,27702361330,10150,10150,10150,10150,0
|
|
20230714,162900,27702361330,10150,10150,10150,10150,42614
|
|
20230714,162800,27702361330,10150,10150,10150,10150,0
|
|
20230714,162700,27702361330,10150,10150,10150,10150,0
|
|
20230714,162600,27702361330,10150,10150,10150,10150,0
|
|
20230714,162500,27702361330,10150,10150,10150,10150,0
|
|
20230714,162400,27702361330,10150,10150,10150,10150,0
|
|
20230714,162300,27702361330,10150,10150,10150,10150,0
|
|
20230714,162200,27702361330,10150,10150,10150,10150,0
|
|
20230714,162100,27702361330,10150,10150,10150,10150,0
|
|
20230714,162000,27702361330,10150,10150,10150,10150,0
|
|
20230714,161900,27702361330,10150,10150,10150,10150,0
|
|
20230714,161800,27702361330,10150,10150,10150,10150,0
|
|
20230714,161700,27702361330,10150,10150,10150,10150,0
|
|
20230714,161600,27702361330,10150,10150,10150,10150,0
|
|
20230714,161500,27702361330,10150,10150,10150,10150,0
|
|
20230714,161400,27702361330,10150,10150,10150,10150,0
|
|
20230714,161300,27702361330,10150,10150,10150,10150,0
|
|
20230714,161200,27702361330,10150,10150,10150,10150,0
|
|
20230714,161100,27702361330,10150,10150,10150,10150,0
|
|
20230714,161000,27702361330,10150,10150,10150,10150,0
|
|
20230714,160900,27702361330,10150,10150,10150,10150,0
|
|
20230714,160800,27702361330,10150,10150,10150,10150,0
|
|
20230714,160700,27702361330,10150,10150,10150,10150,0
|
|
20230714,160600,27702361330,10150,10150,10150,10150,0
|
|
20230714,160500,27702361330,10150,10150,10150,10150,0
|
|
20230714,160400,27702361330,10150,10150,10150,10150,0
|
|
20230714,160300,27702361330,10150,10150,10150,10150,0
|
|
20230714,160200,27702361330,10150,10150,10150,10150,0
|
|
20230714,160100,27702361330,10150,10150,10150,10150,0
|
|
20230714,160000,27702361330,10150,10150,10150,10150,0
|
|
20230714,155900,27702361330,10150,10150,10150,10150,42614
|
|
20230714,155800,27702361330,10150,10150,10150,10150,0
|
|
20230714,155700,27702361330,10150,10150,10150,10150,0
|
|
20230714,155600,27702361330,10150,10150,10150,10150,0
|
|
20230714,155500,27702361330,10150,10150,10150,10150,0
|
|
20230714,155400,27702361330,10150,10150,10150,10150,0
|
|
20230714,155300,27702361330,10150,10150,10150,10150,0
|
|
20230714,155200,27702361330,10150,10150,10150,10150,0
|
|
20230714,155100,27702361330,10150,10150,10150,10150,0
|
|
20230714,155000,27702361330,10150,10150,10150,10150,0
|
|
20230714,154900,27702361330,10150,10150,10150,10150,0
|
|
20230714,154800,27702361330,10150,10150,10150,10150,0
|
|
20230714,154700,27702361330,10150,10150,10150,10150,0
|
|
20230714,154600,27702361330,10150,10150,10150,10150,0
|
|
20230714,154500,27702361330,10150,10150,10150,10150,0
|
|
20230714,154400,27702361330,10150,10150,10150,10150,0
|
|
20230714,154300,27702361330,10150,10150,10150,10150,0
|
|
20230714,154200,27702361330,10150,10150,10150,10150,0
|
|
20230714,154100,27702361330,10150,10150,10150,10150,0
|
|
20230714,154000,27702361330,10150,10150,10150,10150,0
|
|
20230714,153900,27702361330,10150,10150,10150,10150,0
|
|
20230714,153800,27702361330,10150,10150,10150,10150,0
|
|
20230714,153700,27702361330,10150,10150,10150,10150,0
|
|
20230714,153600,27702361330,10150,10150,10150,10150,0
|
|
20230714,153500,27702361330,10150,10150,10150,10150,0
|
|
20230714,153400,27702361330,10150,10150,10150,10150,0
|
|
20230714,153300,27702361330,10150,10150,10150,10150,0
|
|
20230714,153200,27702361330,10150,10150,10150,10150,0
|
|
20230714,153100,27702361330,10150,10150,10150,10150,0
|
|
20230714,153000,27702361330,10150,10150,10150,10150,42614
|
|
20230714,152900,27269829230,10150,10150,10150,10150,0
|
|
20230714,152800,27269829230,10150,10150,10150,10150,0
|
|
20230714,152700,27269829230,10150,10150,10150,10150,0
|
|
20230714,152600,27269829230,10150,10150,10150,10150,0
|
|
20230714,152500,27269829230,10150,10150,10150,10150,0
|
|
20230714,152400,27269829230,10150,10150,10150,10150,0
|
|
20230714,152300,27269829230,10150,10150,10150,10150,0
|
|
20230714,152200,27269829230,10150,10150,10150,10150,0
|
|
20230714,152100,27269829230,10150,10150,10150,10150,0
|
|
20230714,152000,27269829230,10150,10150,10150,10150,0
|
|
20230714,151900,27269829230,10150,10110,10150,10110,4671
|
|
20230714,151800,27222492350,10120,10110,10130,10110,5918
|
|
20230714,151700,27162628850,10120,10090,10140,10060,12604
|
|
20230714,151600,27035387730,10060,10050,10090,10050,18772
|
|
20230714,151500,26846605180,10050,10070,10080,10050,17920
|
|
20230714,151400,26666355100,10070,10090,10110,10060,16719
|
|
20230714,151300,26497887220,10090,10110,10110,10050,38182
|
|
20230714,151200,26112981400,10110,10120,10120,10100,23818
|
|
20230714,151100,25872267290,10120,10130,10150,10110,15033
|
|
20230714,151000,25720117850,10140,10130,10200,10100,15824
|
|
20230714,150900,25559923510,10120,10170,10200,10120,19449
|
|
20230714,150800,25362509640,10180,10140,10190,10140,15090
|
|
20230714,150700,25209062010,10140,10200,10200,10120,35649
|
|
20230714,150600,24846659200,10210,10240,10240,10200,17569
|
|
20230714,150500,24667311860,10220,10240,10260,10220,11154
|
|
20230714,150400,24553172510,10250,10270,10270,10250,21059
|
|
20230714,150300,24337143430,10270,10280,10280,10260,14845
|
|
20230714,150200,24184744690,10290,10300,10300,10280,1946
|
|
20230714,150100,24164707180,10290,10250,10290,10250,4765
|
|
20230714,150000,24115784970,10250,10250,10250,10240,3496
|
|
20230714,145900,24079956280,10240,10270,10280,10240,6720
|
|
20230714,145800,24011047110,10270,10270,10280,10270,1745
|
|
20230714,145700,23993124260,10270,10290,10290,10270,4653
|
|
20230714,145600,23945281020,10280,10280,10290,10280,3963
|
|
20230714,145500,23904539490,10290,10290,10300,10270,4097
|
|
20230714,145400,23862403220,10300,10290,10300,10290,1880
|
|
20230714,145300,23843057240,10290,10300,10310,10290,1650
|
|
20230714,145200,23826063410,10300,10280,10300,10270,2607
|
|
20230714,145100,23799258500,10290,10300,10300,10280,2506
|
|
20230714,145000,23773482730,10300,10290,10300,10260,1854
|
|
20230714,144900,23754394430,10290,10240,10290,10230,7103
|
|
20230714,144800,23681654760,10240,10250,10250,10230,8303
|
|
20230714,144700,23596637070,10250,10280,10300,10240,41647
|
|
20230714,144600,23169299270,10280,10280,10290,10270,4425
|
|
20230714,144500,23123824140,10280,10300,10300,10270,11791
|
|
20230714,144400,23002569420,10290,10310,10320,10290,11967
|
|
20230714,144300,22879305790,10310,10310,10320,10300,5321
|
|
20230714,144200,22824463060,10310,10310,10320,10310,1935
|
|
20230714,144100,22804511780,10310,10300,10320,10300,2062
|
|
20230714,144000,22783250880,10300,10320,10330,10300,15665
|
|
20230714,143900,22621772080,10320,10320,10320,10310,1724
|
|
20230714,143800,22603987430,10310,10330,10330,10310,5404
|
|
20230714,143700,22548233800,10320,10340,10340,10320,3988
|
|
20230714,143600,22507057720,10330,10350,10360,10330,2922
|
|
20230714,143500,22476853150,10350,10360,10360,10350,979
|
|
20230714,143400,22466720100,10350,10340,10350,10330,2193
|
|
20230714,143300,22444051580,10350,10350,10360,10340,1744
|
|
20230714,143200,22426004010,10350,10340,10350,10340,1265
|
|
20230714,143100,22412911990,10340,10330,10340,10330,900
|
|
20230714,143000,22403610330,10330,10330,10350,10320,4497
|
|
20230714,142900,22357146800,10330,10380,10380,10330,21339
|
|
20230714,142800,22136305750,10370,10380,10380,10370,976
|
|
20230714,142700,22126182330,10380,10370,10390,10370,2034
|
|
20230714,142600,22105080230,10370,10370,10390,10360,1305
|
|
20230714,142500,22091537220,10370,10360,10370,10350,2067
|
|
20230714,142400,22070112200,10360,10360,10370,10360,2048
|
|
20230714,142300,22048894900,10360,10360,10380,10350,3293
|
|
20230714,142200,22014779410,10360,10370,10370,10350,4529
|
|
20230714,142100,21967877100,10360,10390,10400,10360,18790
|
|
20230714,142000,21773024380,10390,10400,10410,10390,1934
|
|
20230714,141900,21752912830,10400,10410,10420,10400,3738
|
|
20230714,141800,21714003420,10410,10410,10420,10410,740
|
|
20230714,141700,21706296180,10410,10420,10430,10410,1137
|
|
20230714,141600,21694453930,10410,10410,10430,10400,1895
|
|
20230714,141500,21674722850,10410,10410,10420,10400,837
|
|
20230714,141400,21666005680,10410,10400,10410,10400,151
|
|
20230714,141300,21664434870,10400,10410,10410,10400,208
|
|
20230714,141200,21662271380,10410,10410,10420,10400,731
|
|
20230714,141100,21654662480,10410,10400,10410,10400,279
|
|
20230714,141000,21651760310,10400,10410,10420,10400,278
|
|
20230714,140900,21648866710,10400,10400,10410,10400,881
|
|
20230714,140800,21639704110,10400,10410,10420,10400,2737
|
|
20230714,140700,21611225690,10410,10410,10420,10410,444
|
|
20230714,140600,21606603590,10410,10410,10420,10410,848
|
|
20230714,140500,21597774940,10400,10410,10420,10400,691
|
|
20230714,140400,21590586930,10410,10400,10420,10400,278
|
|
20230714,140300,21587693510,10400,10420,10420,10400,2043
|
|
20230714,140200,21566433580,10420,10400,10430,10400,3641
|
|
20230714,140100,21528521430,10400,10400,10410,10390,3100
|
|
20230714,140000,21496292600,10410,10380,10410,10380,1390
|
|
20230714,135900,21481846400,10380,10380,10390,10370,3517
|
|
20230714,135800,21445359500,10380,10410,10410,10370,18425
|
|
20230714,135700,21253933890,10410,10430,10440,10410,17298
|
|
20230714,135600,21073791510,10430,10440,10440,10430,249
|
|
20230714,135500,21071193610,10430,10440,10440,10430,377
|
|
20230714,135400,21067261300,10430,10440,10440,10420,2200
|
|
20230714,135300,21044300660,10440,10420,10440,10420,3056
|
|
20230714,135200,21012427070,10430,10420,10430,10420,816
|
|
20230714,135100,21003917640,10420,10420,10430,10410,2619
|
|
20230714,135000,20976628980,10420,10410,10420,10410,5076
|
|
20230714,134900,20923784350,10420,10420,10430,10410,1584
|
|
20230714,134800,20907286080,10420,10420,10430,10410,10655
|
|
20230714,134700,20796269100,10420,10440,10440,10420,4344
|
|
20230714,134600,20750976920,10430,10440,10450,10430,7014
|
|
20230714,134500,20677787060,10440,10450,10450,10440,2063
|
|
20230714,134400,20656233350,10450,10450,10460,10450,3748
|
|
20230714,134300,20617066700,10450,10450,10480,10450,1090
|
|
20230714,134200,20605672480,10460,10460,10460,10450,1486
|
|
20230714,134100,20590133980,10450,10460,10480,10450,3992
|
|
20230714,134000,20548388000,10470,10470,10470,10470,441
|
|
20230714,133900,20543770730,10470,10480,10480,10460,3725
|
|
20230714,133800,20504780960,10480,10490,10490,10480,746
|
|
20230714,133700,20496961960,10480,10490,10490,10480,687
|
|
20230714,133600,20489759830,10490,10480,10490,10480,141
|
|
20230714,133500,20488282140,10480,10490,10490,10480,142
|
|
20230714,133400,20486793960,10480,10490,10490,10480,265
|
|
20230714,133300,20484016710,10480,10480,10490,10480,1541
|
|
20230714,133200,20467857740,10490,10480,10490,10480,1299
|
|
20230714,133100,20454244070,10480,10480,10480,10480,368
|
|
20230714,133000,20450387430,10480,10480,10480,10480,1026
|
|
20230714,132900,20439634950,10470,10480,10480,10470,752
|
|
20230714,132800,20431757690,10480,10470,10480,10470,474
|
|
20230714,132700,20426794830,10470,10470,10480,10470,452
|
|
20230714,132600,20422059440,10460,10490,10490,10460,4870
|
|
20230714,132500,20371063250,10490,10490,10490,10480,392
|
|
20230714,132400,20366953020,10480,10480,10480,10470,1901
|
|
20230714,132300,20347030550,10480,10480,10480,10480,830
|
|
20230714,132200,20338332150,10480,10480,10480,10480,748
|
|
20230714,132100,20330493110,10480,10480,10490,10480,323
|
|
20230714,132000,20327107950,10480,10480,10480,10470,977
|
|
20230714,131900,20316870800,10480,10480,10480,10470,775
|
|
20230714,131800,20308750950,10470,10480,10490,10470,782
|
|
20230714,131700,20300555610,10480,10470,10480,10470,541
|
|
20230714,131600,20294885990,10470,10470,10480,10470,767
|
|
20230714,131500,20286855160,10470,10480,10480,10470,1434
|
|
20230714,131400,20271827850,10480,10480,10490,10470,149
|
|
20230714,131300,20270266120,10470,10460,10480,10450,3218
|
|
20230714,131200,20236575200,10450,10460,10460,10450,751
|
|
20230714,131100,20228721410,10460,10460,10470,10450,2659
|
|
20230714,131000,20200908850,10490,10470,10490,10460,148
|
|
20230714,130900,20199357500,10460,10460,10470,10450,1454
|
|
20230714,130800,20184143210,10460,10500,10510,10450,1206
|
|
20230714,130700,20171527550,10470,10480,10510,10450,8507
|
|
20230714,130600,20082477630,10480,10470,10500,10470,1154
|
|
20230714,130500,20070374050,10460,10470,10470,10460,3995
|
|
20230714,130400,20028576320,10470,10480,10480,10470,1697
|
|
20230714,130300,20010804780,10480,10480,10490,10480,1480
|
|
20230714,130200,19995285440,10480,10490,10490,10480,506
|
|
20230714,130100,19989982530,10480,10470,10520,10470,1138
|
|
20230714,130000,19978025190,10470,10470,10480,10460,2260
|
|
20230714,125900,19954382050,10460,10480,10490,10460,1306
|
|
20230714,125800,19940690490,10480,10480,10480,10470,1058
|
|
20230714,125700,19929610710,10480,10480,10480,10470,1592
|
|
20230714,125600,19912927360,10470,10470,10480,10470,2544
|
|
20230714,125500,19886290820,10480,10490,10490,10480,2211
|
|
20230714,125400,19863116480,10480,10490,10500,10480,2871
|
|
20230714,125300,19833000490,10490,10510,10510,10490,4148
|
|
20230714,125200,19789448110,10500,10510,10540,10500,1311
|
|
20230714,125100,19775659710,10500,10490,10500,10490,457
|
|
20230714,125000,19770861920,10500,10510,10510,10500,1645
|
|
20230714,124900,19753585490,10510,10500,10510,10500,1695
|
|
20230714,124800,19735779690,10510,10500,10510,10500,51
|
|
20230714,124700,19735243710,10530,10510,10530,10510,2430
|
|
20230714,124600,19709690060,10500,10520,10520,10490,2150
|
|
20230714,124500,19687103120,10510,10500,10530,10500,1569
|
|
20230714,124400,19670599930,10500,10530,10540,10500,1891
|
|
20230714,124300,19650687900,10530,10490,10540,10490,587
|
|
20230714,124200,19644505840,10530,10490,10540,10490,1348
|
|
20230714,124100,19630333150,10490,10500,10500,10470,1155
|
|
20230714,124000,19618223180,10500,10490,10510,10480,2030
|
|
20230714,123900,19596909920,10490,10490,10490,10470,489
|
|
20230714,123800,19591783500,10490,10480,10490,10480,289
|
|
20230714,123700,19588754590,10480,10470,10480,10470,1005
|
|
20230714,123600,19578224000,10460,10490,10510,10460,979
|
|
20230714,123500,19567960200,10490,10480,10520,10470,1780
|
|
20230714,123400,19549295150,10520,10480,10520,10470,1374
|
|
20230714,123300,19534880390,10460,10470,10470,10460,3573
|
|
20230714,123200,19497477160,10460,10480,10480,10460,4274
|
|
20230714,123100,19452727780,10480,10490,10500,10480,596
|
|
20230714,123000,19446476940,10490,10490,10500,10490,607
|
|
20230714,122900,19440107210,10490,10500,10500,10480,1554
|
|
20230714,122800,19423810710,10510,10510,10510,10500,1080
|
|
20230714,122700,19412469360,10490,10490,10510,10490,233
|
|
20230714,122600,19410024630,10490,10490,10510,10490,1070
|
|
20230714,122500,19398793670,10490,10530,10530,10490,529
|
|
20230714,122400,19393242780,10540,10510,10540,10480,1244
|
|
20230714,122300,19380154520,10480,10530,10530,10470,1723
|
|
20230714,122200,19362098350,10480,10470,10540,10470,2436
|
|
20230714,122100,19336506710,10470,10510,10510,10460,2382
|
|
20230714,122000,19311558560,10490,10490,10500,10480,1425
|
|
20230714,121900,19296611390,10480,10480,10510,10480,1634
|
|
20230714,121800,19279469390,10480,10480,10480,10480,524
|
|
20230714,121700,19273977870,10480,10480,10480,10480,100
|
|
20230714,121600,19272929870,10480,10480,10480,10470,1650
|
|
20230714,121500,19255646380,10490,10470,10500,10460,492
|
|
20230714,121400,19250494770,10470,10490,10500,10460,4401
|
|
20230714,121300,19204371850,10490,10510,10510,10490,1292
|
|
20230714,121200,19190807380,10510,10530,10530,10510,1375
|
|
20230714,121100,19176340610,10530,10510,10540,10510,1515
|
|
20230714,121000,19160392140,10510,10500,10510,10500,1827
|
|
20230714,120900,19141197170,10490,10490,10500,10480,1267
|
|
20230714,120800,19127909370,10480,10490,10490,10470,561
|
|
20230714,120700,19122031690,10490,10500,10510,10450,5699
|
|
20230714,120600,19062326330,10500,10500,10530,10500,2097
|
|
20230714,120500,19040295700,10500,10500,10510,10490,1651
|
|
20230714,120400,19022960250,10500,10500,10510,10500,4709
|
|
20230714,120300,18973505510,10510,10520,10520,10500,1378
|
|
20230714,120200,18959024180,10530,10520,10530,10520,1177
|
|
20230714,120100,18946639080,10540,10510,10550,10510,1815
|
|
20230714,120000,18927523060,10510,10530,10530,10510,2309
|
|
20230714,115900,18903239800,10520,10520,10540,10520,996
|
|
20230714,115800,18892756560,10540,10530,10540,10520,982
|
|
20230714,115700,18882422880,10510,10530,10550,10510,1905
|
|
20230714,115600,18862370740,10530,10530,10550,10530,758
|
|
20230714,115500,18854388980,10540,10530,10560,10530,1330
|
|
20230714,115400,18840356550,10530,10550,10550,10520,1123
|
|
20230714,115300,18828531800,10560,10520,10560,10520,1921
|
|
20230714,115200,18808272150,10520,10540,10540,10510,827
|
|
20230714,115100,18799577510,10560,10510,10570,10510,1709
|
|
20230714,115000,18781558350,10510,10520,10530,10510,1027
|
|
20230714,114900,18770761290,10520,10550,10550,10520,1921
|
|
20230714,114800,18750529910,10530,10520,10560,10520,2760
|
|
20230714,114700,18721461070,10500,10500,10530,10500,293
|
|
20230714,114600,18718378880,10500,10550,10550,10490,69
|
|
20230714,114500,18717651810,10550,10470,10550,10470,774
|
|
20230714,114400,18709535040,10470,10470,10480,10460,2131
|
|
20230714,114300,18687224350,10470,10480,10480,10470,3065
|
|
20230714,114200,18655116780,10480,10490,10490,10480,1126
|
|
20230714,114100,18643314370,10480,10490,10550,10480,2706
|
|
20230714,114000,18614885540,10490,10490,10500,10480,813
|
|
20230714,113900,18606359120,10490,10490,10500,10490,1675
|
|
20230714,113800,18588787370,10490,10490,10490,10480,763
|
|
20230714,113700,18580783510,10490,10500,10500,10490,1287
|
|
20230714,113600,18567277290,10500,10490,10520,10490,1629
|
|
20230714,113500,18550174290,10490,10490,10570,10480,1873
|
|
20230714,113400,18530484150,10500,10470,10500,10470,239
|
|
20230714,113300,18527977770,10470,10470,10520,10470,1648
|
|
20230714,113200,18510694350,10470,10470,10480,10460,176
|
|
20230714,113100,18508852240,10470,10480,10490,10460,2069
|
|
20230714,113000,18487193660,10480,10470,10490,10460,772
|
|
20230714,112900,18479110630,10470,10470,10500,10470,1211
|
|
20230714,112800,18466412890,10480,10460,10490,10460,2626
|
|
20230714,112700,18438939170,10460,10460,10480,10450,14272
|
|
20230714,112600,18289645280,10460,10470,10470,10460,1756
|
|
20230714,112500,18271261870,10470,10490,10490,10470,8551
|
|
20230714,112400,18181691940,10490,10490,10490,10470,10087
|
|
20230714,112300,18075981610,10490,10500,10500,10490,2578
|
|
20230714,112200,18048916040,10510,10510,10520,10500,3418
|
|
20230714,112100,18013017930,10510,10520,10550,10510,1961
|
|
20230714,112000,17992374540,10530,10550,10550,10520,3340
|
|
20230714,111900,17957233790,10560,10510,10560,10510,2223
|
|
20230714,111800,17933837630,10510,10500,10520,10500,3212
|
|
20230714,111700,17900096190,10500,10530,10530,10500,8946
|
|
20230714,111600,17806045800,10530,10550,10550,10530,3569
|
|
20230714,111500,17768415080,10550,10570,10580,10550,2714
|
|
20230714,111400,17739741660,10570,10570,10570,10560,3378
|
|
20230714,111300,17704067780,10570,10590,10590,10560,2736
|
|
20230714,111200,17675144940,10590,10580,10590,10570,3509
|
|
20230714,111100,17638030420,10590,10570,10590,10570,2466
|
|
20230714,111000,17611951310,10570,10570,10600,10570,2265
|
|
20230714,110900,17587999220,10570,10570,10610,10570,3727
|
|
20230714,110800,17548523400,10610,10560,10620,10560,1136
|
|
20230714,110700,17536484670,10560,10550,10560,10540,778
|
|
20230714,110600,17528277760,10550,10560,10560,10540,1784
|
|
20230714,110500,17509456500,10560,10590,10590,10540,4110
|
|
20230714,110400,17466046100,10590,10620,10620,10560,8415
|
|
20230714,110300,17376926460,10620,10600,10630,10600,4134
|
|
20230714,110200,17333049820,10610,10610,10630,10600,4545
|
|
20230714,110100,17284821270,10620,10650,10650,10610,14676
|
|
20230714,110000,17128877120,10650,10610,10660,10600,22993
|
|
20230714,105900,16884508860,10610,10580,10610,10580,8739
|
|
20230714,105800,16791886980,10580,10570,10580,10570,7456
|
|
20230714,105700,16713038960,10580,10550,10580,10550,5300
|
|
20230714,105600,16657046020,10550,10530,10550,10530,2081
|
|
20230714,105500,16635115820,10530,10540,10550,10520,2346
|
|
20230714,105400,16610395400,10550,10530,10560,10530,2525
|
|
20230714,105300,16583782400,10530,10530,10530,10520,607
|
|
20230714,105200,16577396200,10530,10530,10530,10520,3845
|
|
20230714,105100,16536922090,10530,10510,10530,10510,1981
|
|
20230714,105000,16516093100,10510,10510,10540,10510,1895
|
|
20230714,104900,16496154010,10510,10490,10520,10490,1586
|
|
20230714,104800,16479504710,10490,10490,10490,10480,1955
|
|
20230714,104700,16459006090,10490,10480,10500,10480,1715
|
|
20230714,104600,16441027440,10480,10480,10490,10470,2468
|
|
20230714,104500,16415174890,10480,10490,10500,10470,5154
|
|
20230714,104400,16361147980,10500,10500,10500,10490,1944
|
|
20230714,104300,16340752540,10510,10510,10510,10490,8236
|
|
20230714,104200,16254262600,10510,10550,10550,10510,7841
|
|
20230714,104100,16171772340,10530,10570,10570,10530,3072
|
|
20230714,104000,16139367470,10570,10520,10570,10520,3068
|
|
20230714,103900,16107036290,10520,10530,10540,10520,4991
|
|
20230714,103800,16054484030,10540,10540,10540,10530,3820
|
|
20230714,103700,16014243950,10550,10540,10550,10530,2283
|
|
20230714,103600,15990185950,10560,10540,10560,10540,2273
|
|
20230714,103500,15966211810,10550,10560,10560,10540,4990
|
|
20230714,103400,15913583750,10570,10560,10590,10560,5971
|
|
20230714,103300,15850428380,10580,10580,10590,10560,4912
|
|
20230714,103200,15798472100,10580,10570,10580,10560,7084
|
|
20230714,103100,15723543110,10570,10520,10570,10520,7822
|
|
20230714,103000,15640990390,10520,10510,10520,10500,2700
|
|
20230714,102900,15612610890,10510,10510,10520,10500,3181
|
|
20230714,102800,15579177300,10520,10540,10550,10500,6535
|
|
20230714,102700,15510422950,10550,10550,10550,10540,1437
|
|
20230714,102600,15495267500,10550,10550,10560,10530,3885
|
|
20230714,102500,15454286600,10560,10540,10580,10530,7546
|
|
20230714,102400,15374619910,10550,10530,10550,10520,2070
|
|
20230714,102300,15352813620,10540,10520,10540,10500,7357
|
|
20230714,102200,15275431550,10490,10500,10520,10480,7570
|
|
20230714,102100,15195989520,10500,10500,10500,10500,1043
|
|
20230714,102000,15185038020,10500,10520,10520,10490,2588
|
|
20230714,101900,15157870130,10510,10490,10520,10490,1052
|
|
20230714,101800,15146815690,10510,10510,10510,10490,2012
|
|
20230714,101700,15125705790,10490,10520,10520,10490,4144
|
|
20230714,101600,15082191960,10520,10520,10530,10510,4142
|
|
20230714,101500,15038620450,10520,10520,10520,10520,4848
|
|
20230714,101400,14987619490,10520,10520,10520,10510,2272
|
|
20230714,101300,14963728900,10510,10520,10530,10510,3920
|
|
20230714,101200,14922483970,10520,10510,10530,10480,6288
|
|
20230714,101100,14856481340,10510,10490,10530,10490,8720
|
|
20230714,101000,14764782410,10510,10490,10510,10480,5433
|
|
20230714,100900,14707746370,10490,10480,10490,10480,2527
|
|
20230714,100800,14681242640,10480,10450,10490,10450,5661
|
|
20230714,100700,14621940430,10460,10460,10470,10450,3541
|
|
20230714,100600,14584891100,10470,10480,10480,10460,3017
|
|
20230714,100500,14553307190,10480,10480,10480,10450,3357
|
|
20230714,100400,14518168590,10480,10480,10490,10460,1648
|
|
20230714,100300,14500898900,10480,10450,10490,10450,5779
|
|
20230714,100200,14440383180,10460,10440,10470,10420,3675
|
|
20230714,100100,14401975240,10440,10430,10450,10420,5680
|
|
20230714,100000,14342724500,10430,10410,10430,10400,6483
|
|
20230714,095900,14275217240,10410,10390,10410,10380,1809
|
|
20230714,095800,14256403040,10390,10380,10390,10370,1639
|
|
20230714,095700,14239383540,10380,10390,10390,10370,12854
|
|
20230714,095600,14106006210,10390,10390,10390,10380,4963
|
|
20230714,095500,14054475530,10380,10410,10410,10380,17337
|
|
20230714,095400,13874257040,10410,10420,10430,10410,6536
|
|
20230714,095300,13806198040,10420,10420,10450,10410,4013
|
|
20230714,095200,13764342690,10420,10460,10470,10420,9380
|
|
20230714,095100,13666400980,10460,10480,10500,10460,5314
|
|
20230714,095000,13610715230,10470,10490,10500,10470,2528
|
|
20230714,094900,13584216590,10490,10480,10500,10470,3449
|
|
20230714,094800,13548041420,10480,10480,10500,10450,7084
|
|
20230714,094700,13473769430,10490,10480,10490,10430,8167
|
|
20230714,094600,13388413110,10480,10500,10510,10460,16635
|
|
20230714,094500,13213944970,10490,10450,10500,10440,13907
|
|
20230714,094400,13068315020,10450,10420,10450,10410,3545
|
|
20230714,094300,13031319800,10420,10380,10420,10380,4175
|
|
20230714,094200,12987914050,10380,10400,10400,10380,7607
|
|
20230714,094100,12908904830,10380,10400,10400,10380,9024
|
|
20230714,094000,12815115970,10400,10390,10400,10380,11219
|
|
20230714,093900,12698547660,10390,10400,10400,10380,7336
|
|
20230714,093800,12622362820,10400,10400,10410,10390,8270
|
|
20230714,093700,12536365340,10410,10390,10430,10390,5725
|
|
20230714,093600,12476829960,10430,10410,10430,10380,8212
|
|
20230714,093500,12391448760,10400,10420,10430,10390,12400
|
|
20230714,093400,12262496300,10420,10410,10440,10400,7256
|
|
20230714,093300,12186908310,10400,10410,10460,10380,8363
|
|
20230714,093200,12099615610,10380,10420,10420,10350,45734
|
|
20230714,093100,11624727220,10420,10480,10500,10410,37072
|
|
20230714,093000,11237900040,10480,10450,10480,10440,5723
|
|
20230714,092900,11178032580,10450,10460,10480,10430,8548
|
|
20230714,092800,11088679910,10480,10530,10530,10460,15589
|
|
20230714,092700,10924913890,10530,10530,10560,10500,9525
|
|
20230714,092600,10824748460,10530,10510,10560,10510,18436
|
|
20230714,092500,10630447610,10510,10510,10520,10480,11098
|
|
20230714,092400,10513962720,10500,10430,10510,10420,15564
|
|
20230714,092300,10351111330,10440,10430,10450,10420,14103
|
|
20230714,092200,10203932480,10420,10450,10460,10410,16028
|
|
20230714,092100,10036707540,10440,10470,10480,10440,15667
|
|
20230714,092000,9872961990,10470,10500,10510,10460,20857
|
|
20230714,091900,9654282020,10500,10380,10510,10360,17502
|
|
20230714,091800,9471181080,10370,10550,10550,10370,113851
|
|
20230714,091700,8280099160,10530,10580,10580,10530,33114
|
|
20230714,091600,7930818640,10580,10620,10630,10570,30963
|
|
20230714,091500,7602716880,10620,10630,10640,10600,15670
|
|
20230714,091400,7436377440,10620,10650,10680,10620,18693
|
|
20230714,091300,7237407280,10650,10640,10680,10640,9822
|
|
20230714,091200,7132723690,10650,10670,10680,10630,12796
|
|
20230714,091100,6996530800,10680,10620,10680,10610,15060
|
|
20230714,091000,6836219980,10620,10610,10650,10600,19779
|
|
20230714,090900,6626237230,10600,10640,10670,10600,28234
|
|
20230714,090800,6325763530,10660,10590,10660,10580,15844
|
|
20230714,090700,6157701770,10590,10580,10600,10540,29395
|
|
20230714,090600,5847312630,10560,10590,10690,10560,46529
|
|
20230714,090500,5353787870,10600,10590,10650,10570,34234
|
|
20230714,090400,4990623610,10620,10590,10690,10510,66471
|
|
20230714,090300,4286469530,10590,10830,10900,10500,111977
|
|
20230714,090200,3096142780,10860,10770,10980,10700,52274
|
|
20230714,090100,2528872910,10770,10980,11010,10700,99075
|
|
20230714,090000,1450379860,10970,11030,11050,10920,124545
|