654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,195100,24961298470,7730,7730,7730,7730,92948
|
|
20230717,195000,24961298470,7730,7730,7730,7730,0
|
|
20230717,194900,24961298470,7730,7730,7730,7730,0
|
|
20230717,194800,24961298470,7730,7730,7730,7730,0
|
|
20230717,194700,24961298470,7730,7730,7730,7730,0
|
|
20230717,194600,24961298470,7730,7730,7730,7730,0
|
|
20230717,194500,24961298470,7730,7730,7730,7730,0
|
|
20230717,194400,24961298470,7730,7730,7730,7730,0
|
|
20230717,194300,24961298470,7730,7730,7730,7730,0
|
|
20230717,194200,24961298470,7730,7730,7730,7730,0
|
|
20230717,194100,24961298470,7730,7730,7730,7730,0
|
|
20230717,194000,24961298470,7730,7730,7730,7730,0
|
|
20230717,193900,24961298470,7730,7730,7730,7730,0
|
|
20230717,193800,24961298470,7730,7730,7730,7730,0
|
|
20230717,193700,24961298470,7730,7730,7730,7730,0
|
|
20230717,193600,24961298470,7730,7730,7730,7730,0
|
|
20230717,193500,24961298470,7730,7730,7730,7730,0
|
|
20230717,193400,24961298470,7730,7730,7730,7730,0
|
|
20230717,193300,24961298470,7730,7730,7730,7730,0
|
|
20230717,193200,24961298470,7730,7730,7730,7730,0
|
|
20230717,193100,24961298470,7730,7730,7730,7730,0
|
|
20230717,193000,24961298470,7730,7730,7730,7730,0
|
|
20230717,192900,24961298470,7730,7730,7730,7730,0
|
|
20230717,192800,24961298470,7730,7730,7730,7730,0
|
|
20230717,192700,24961298470,7730,7730,7730,7730,0
|
|
20230717,192600,24961298470,7730,7730,7730,7730,0
|
|
20230717,192500,24961298470,7730,7730,7730,7730,0
|
|
20230717,192400,24961298470,7730,7730,7730,7730,0
|
|
20230717,192300,24961298470,7730,7730,7730,7730,0
|
|
20230717,192200,24961298470,7730,7730,7730,7730,0
|
|
20230717,192100,24961298470,7730,7730,7730,7730,92948
|
|
20230717,192000,24961298470,7730,7730,7730,7730,0
|
|
20230717,191900,24961298470,7730,7730,7730,7730,0
|
|
20230717,191800,24961298470,7730,7730,7730,7730,0
|
|
20230717,191700,24961298470,7730,7730,7730,7730,0
|
|
20230717,191600,24961298470,7730,7730,7730,7730,0
|
|
20230717,191500,24961298470,7730,7730,7730,7730,0
|
|
20230717,191400,24961298470,7730,7730,7730,7730,0
|
|
20230717,191300,24961298470,7730,7730,7730,7730,0
|
|
20230717,191200,24961298470,7730,7730,7730,7730,0
|
|
20230717,191100,24961298470,7730,7730,7730,7730,0
|
|
20230717,191000,24961298470,7730,7730,7730,7730,0
|
|
20230717,190900,24961298470,7730,7730,7730,7730,0
|
|
20230717,190800,24961298470,7730,7730,7730,7730,0
|
|
20230717,190700,24961298470,7730,7730,7730,7730,0
|
|
20230717,190600,24961298470,7730,7730,7730,7730,0
|
|
20230717,190500,24961298470,7730,7730,7730,7730,0
|
|
20230717,190400,24961298470,7730,7730,7730,7730,0
|
|
20230717,190300,24961298470,7730,7730,7730,7730,0
|
|
20230717,190200,24961298470,7730,7730,7730,7730,0
|
|
20230717,190100,24961298470,7730,7730,7730,7730,0
|
|
20230717,190000,24961298470,7730,7730,7730,7730,0
|
|
20230717,185900,24961298470,7730,7730,7730,7730,0
|
|
20230717,185800,24961298470,7730,7730,7730,7730,0
|
|
20230717,185700,24961298470,7730,7730,7730,7730,0
|
|
20230717,185600,24961298470,7730,7730,7730,7730,0
|
|
20230717,185500,24961298470,7730,7730,7730,7730,0
|
|
20230717,185400,24961298470,7730,7730,7730,7730,0
|
|
20230717,185300,24961298470,7730,7730,7730,7730,0
|
|
20230717,185200,24961298470,7730,7730,7730,7730,0
|
|
20230717,185100,24961298470,7730,7730,7730,7730,92948
|
|
20230717,185000,24961298470,7730,7730,7730,7730,0
|
|
20230717,184900,24961298470,7730,7730,7730,7730,0
|
|
20230717,184800,24961298470,7730,7730,7730,7730,0
|
|
20230717,184700,24961298470,7730,7730,7730,7730,0
|
|
20230717,184600,24961298470,7730,7730,7730,7730,0
|
|
20230717,184500,24961298470,7730,7730,7730,7730,0
|
|
20230717,184400,24961298470,7730,7730,7730,7730,0
|
|
20230717,184300,24961298470,7730,7730,7730,7730,0
|
|
20230717,184200,24961298470,7730,7730,7730,7730,0
|
|
20230717,184100,24961298470,7730,7730,7730,7730,0
|
|
20230717,184000,24961298470,7730,7730,7730,7730,0
|
|
20230717,183900,24961298470,7730,7730,7730,7730,0
|
|
20230717,183800,24961298470,7730,7730,7730,7730,0
|
|
20230717,183700,24961298470,7730,7730,7730,7730,0
|
|
20230717,183600,24961298470,7730,7730,7730,7730,0
|
|
20230717,183500,24961298470,7730,7730,7730,7730,0
|
|
20230717,183400,24961298470,7730,7730,7730,7730,0
|
|
20230717,183300,24961298470,7730,7730,7730,7730,0
|
|
20230717,183200,24961298470,7730,7730,7730,7730,0
|
|
20230717,183100,24961298470,7730,7730,7730,7730,0
|
|
20230717,183000,24961298470,7730,7730,7730,7730,0
|
|
20230717,182900,24961298470,7730,7730,7730,7730,0
|
|
20230717,182800,24961298470,7730,7730,7730,7730,0
|
|
20230717,182700,24961298470,7730,7730,7730,7730,0
|
|
20230717,182600,24961298470,7730,7730,7730,7730,0
|
|
20230717,182500,24961298470,7730,7730,7730,7730,0
|
|
20230717,182400,24961298470,7730,7730,7730,7730,0
|
|
20230717,182300,24961298470,7730,7730,7730,7730,0
|
|
20230717,182200,24961298470,7730,7730,7730,7730,0
|
|
20230717,182100,24961298470,7730,7730,7730,7730,92948
|
|
20230717,182000,24961298470,7730,7730,7730,7730,0
|
|
20230717,181900,24961298470,7730,7730,7730,7730,0
|
|
20230717,181800,24961298470,7730,7730,7730,7730,0
|
|
20230717,181700,24961298470,7730,7730,7730,7730,0
|
|
20230717,181600,24961298470,7730,7730,7730,7730,0
|
|
20230717,181500,24961298470,7730,7730,7730,7730,0
|
|
20230717,181400,24961298470,7730,7730,7730,7730,0
|
|
20230717,181300,24961298470,7730,7730,7730,7730,0
|
|
20230717,181200,24961298470,7730,7730,7730,7730,0
|
|
20230717,181100,24961298470,7730,7730,7730,7730,0
|
|
20230717,181000,24961298470,7730,7730,7730,7730,0
|
|
20230717,180900,24961298470,7730,7730,7730,7730,0
|
|
20230717,180800,24961298470,7730,7730,7730,7730,0
|
|
20230717,180700,24961298470,7730,7730,7730,7730,0
|
|
20230717,180600,24961298470,7730,7730,7730,7730,0
|
|
20230717,180500,24961298470,7730,7730,7730,7730,0
|
|
20230717,180400,24961298470,7730,7730,7730,7730,0
|
|
20230717,180300,24961298470,7730,7730,7730,7730,0
|
|
20230717,180200,24961298470,7730,7730,7730,7730,0
|
|
20230717,180100,24961298470,7730,7730,7730,7730,0
|
|
20230717,180000,24961298470,7730,7730,7730,7730,0
|
|
20230717,175900,24961298470,7730,7730,7730,7730,0
|
|
20230717,175800,24961298470,7730,7730,7730,7730,0
|
|
20230717,175700,24961298470,7730,7730,7730,7730,0
|
|
20230717,175600,24961298470,7730,7730,7730,7730,0
|
|
20230717,175500,24961298470,7730,7730,7730,7730,0
|
|
20230717,175400,24961298470,7730,7730,7730,7730,0
|
|
20230717,175300,24961298470,7730,7730,7730,7730,0
|
|
20230717,175200,24961298470,7730,7730,7730,7730,0
|
|
20230717,175100,24961298470,7730,7730,7730,7730,92948
|
|
20230717,175000,24961298470,7730,7730,7730,7730,0
|
|
20230717,174900,24961298470,7730,7730,7730,7730,0
|
|
20230717,174800,24961298470,7730,7730,7730,7730,0
|
|
20230717,174700,24961298470,7730,7730,7730,7730,0
|
|
20230717,174600,24961298470,7730,7730,7730,7730,0
|
|
20230717,174500,24961298470,7730,7730,7730,7730,0
|
|
20230717,174400,24961298470,7730,7730,7730,7730,0
|
|
20230717,174300,24961298470,7730,7730,7730,7730,0
|
|
20230717,174200,24961298470,7730,7730,7730,7730,0
|
|
20230717,174100,24961298470,7730,7730,7730,7730,0
|
|
20230717,174000,24961298470,7730,7730,7730,7730,0
|
|
20230717,173900,24961298470,7730,7730,7730,7730,0
|
|
20230717,173800,24961298470,7730,7730,7730,7730,0
|
|
20230717,173700,24961298470,7730,7730,7730,7730,0
|
|
20230717,173600,24961298470,7730,7730,7730,7730,0
|
|
20230717,173500,24961298470,7730,7730,7730,7730,0
|
|
20230717,173400,24961298470,7730,7730,7730,7730,0
|
|
20230717,173300,24961298470,7730,7730,7730,7730,0
|
|
20230717,173200,24961298470,7730,7730,7730,7730,0
|
|
20230717,173100,24961298470,7730,7730,7730,7730,0
|
|
20230717,173000,24961298470,7730,7730,7730,7730,0
|
|
20230717,172900,24961298470,7730,7730,7730,7730,0
|
|
20230717,172800,24961298470,7730,7730,7730,7730,0
|
|
20230717,172700,24961298470,7730,7730,7730,7730,0
|
|
20230717,172600,24961298470,7730,7730,7730,7730,0
|
|
20230717,172500,24961298470,7730,7730,7730,7730,0
|
|
20230717,172400,24961298470,7730,7730,7730,7730,0
|
|
20230717,172300,24961298470,7730,7730,7730,7730,0
|
|
20230717,172200,24961298470,7730,7730,7730,7730,0
|
|
20230717,172100,24961298470,7730,7730,7730,7730,92948
|
|
20230717,172000,24961298470,7730,7730,7730,7730,0
|
|
20230717,171900,24961298470,7730,7730,7730,7730,0
|
|
20230717,171800,24961298470,7730,7730,7730,7730,0
|
|
20230717,171700,24961298470,7730,7730,7730,7730,0
|
|
20230717,171600,24961298470,7730,7730,7730,7730,0
|
|
20230717,171500,24961298470,7730,7730,7730,7730,0
|
|
20230717,171400,24961298470,7730,7730,7730,7730,0
|
|
20230717,171300,24961298470,7730,7730,7730,7730,0
|
|
20230717,171200,24961298470,7730,7730,7730,7730,0
|
|
20230717,171100,24961298470,7730,7730,7730,7730,0
|
|
20230717,171000,24961298470,7730,7730,7730,7730,0
|
|
20230717,170900,24961298470,7730,7730,7730,7730,0
|
|
20230717,170800,24961298470,7730,7730,7730,7730,0
|
|
20230717,170700,24961298470,7730,7730,7730,7730,0
|
|
20230717,170600,24961298470,7730,7730,7730,7730,0
|
|
20230717,170500,24961298470,7730,7730,7730,7730,0
|
|
20230717,170400,24961298470,7730,7730,7730,7730,0
|
|
20230717,170300,24961298470,7730,7730,7730,7730,0
|
|
20230717,170200,24961298470,7730,7730,7730,7730,0
|
|
20230717,170100,24961298470,7730,7730,7730,7730,0
|
|
20230717,170000,24961298470,7730,7730,7730,7730,0
|
|
20230717,165900,24961298470,7730,7730,7730,7730,0
|
|
20230717,165800,24961298470,7730,7730,7730,7730,0
|
|
20230717,165700,24961298470,7730,7730,7730,7730,0
|
|
20230717,165600,24961298470,7730,7730,7730,7730,0
|
|
20230717,165500,24961298470,7730,7730,7730,7730,0
|
|
20230717,165400,24961298470,7730,7730,7730,7730,0
|
|
20230717,165300,24961298470,7730,7730,7730,7730,0
|
|
20230717,165200,24961298470,7730,7730,7730,7730,0
|
|
20230717,165100,24961298470,7730,7730,7730,7730,92948
|
|
20230717,165000,24961298470,7730,7730,7730,7730,0
|
|
20230717,164900,24961298470,7730,7730,7730,7730,0
|
|
20230717,164800,24961298470,7730,7730,7730,7730,0
|
|
20230717,164700,24961298470,7730,7730,7730,7730,0
|
|
20230717,164600,24961298470,7730,7730,7730,7730,0
|
|
20230717,164500,24961298470,7730,7730,7730,7730,0
|
|
20230717,164400,24961298470,7730,7730,7730,7730,0
|
|
20230717,164300,24961298470,7730,7730,7730,7730,0
|
|
20230717,164200,24961298470,7730,7730,7730,7730,0
|
|
20230717,164100,24961298470,7730,7730,7730,7730,0
|
|
20230717,164000,24961298470,7730,7730,7730,7730,0
|
|
20230717,163900,24961298470,7730,7730,7730,7730,0
|
|
20230717,163800,24961298470,7730,7730,7730,7730,0
|
|
20230717,163700,24961298470,7730,7730,7730,7730,0
|
|
20230717,163600,24961298470,7730,7730,7730,7730,0
|
|
20230717,163500,24961298470,7730,7730,7730,7730,0
|
|
20230717,163400,24961298470,7730,7730,7730,7730,0
|
|
20230717,163300,24961298470,7730,7730,7730,7730,0
|
|
20230717,163200,24961298470,7730,7730,7730,7730,0
|
|
20230717,163100,24961298470,7730,7730,7730,7730,0
|
|
20230717,163000,24961298470,7730,7730,7730,7730,0
|
|
20230717,162900,24961298470,7730,7730,7730,7730,0
|
|
20230717,162800,24961298470,7730,7730,7730,7730,0
|
|
20230717,162700,24961298470,7730,7730,7730,7730,0
|
|
20230717,162600,24961298470,7730,7730,7730,7730,0
|
|
20230717,162500,24961298470,7730,7730,7730,7730,0
|
|
20230717,162400,24961298470,7730,7730,7730,7730,0
|
|
20230717,162300,24961298470,7730,7730,7730,7730,0
|
|
20230717,162200,24961298470,7730,7730,7730,7730,0
|
|
20230717,162100,24961298470,7730,7730,7730,7730,92948
|
|
20230717,162000,24961298470,7730,7730,7730,7730,0
|
|
20230717,161900,24961298470,7730,7730,7730,7730,0
|
|
20230717,161800,24961298470,7730,7730,7730,7730,0
|
|
20230717,161700,24961298470,7730,7730,7730,7730,0
|
|
20230717,161600,24961298470,7730,7730,7730,7730,0
|
|
20230717,161500,24961298470,7730,7730,7730,7730,0
|
|
20230717,161400,24961298470,7730,7730,7730,7730,0
|
|
20230717,161300,24961298470,7730,7730,7730,7730,0
|
|
20230717,161200,24961298470,7730,7730,7730,7730,0
|
|
20230717,161100,24961298470,7730,7730,7730,7730,0
|
|
20230717,161000,24961298470,7730,7730,7730,7730,0
|
|
20230717,160900,24961298470,7730,7730,7730,7730,0
|
|
20230717,160800,24961298470,7730,7730,7730,7730,0
|
|
20230717,160700,24961298470,7730,7730,7730,7730,0
|
|
20230717,160600,24961298470,7730,7730,7730,7730,0
|
|
20230717,160500,24961298470,7730,7730,7730,7730,0
|
|
20230717,160400,24961298470,7730,7730,7730,7730,0
|
|
20230717,160300,24961298470,7730,7730,7730,7730,0
|
|
20230717,160200,24961298470,7730,7730,7730,7730,0
|
|
20230717,160100,24961298470,7730,7730,7730,7730,0
|
|
20230717,160000,24961298470,7730,7730,7730,7730,0
|
|
20230717,155900,24961298470,7730,7730,7730,7730,0
|
|
20230717,155800,24961298470,7730,7730,7730,7730,0
|
|
20230717,155700,24961298470,7730,7730,7730,7730,0
|
|
20230717,155600,24961298470,7730,7730,7730,7730,0
|
|
20230717,155500,24961298470,7730,7730,7730,7730,0
|
|
20230717,155400,24961298470,7730,7730,7730,7730,0
|
|
20230717,155300,24961298470,7730,7730,7730,7730,0
|
|
20230717,155200,24961298470,7730,7730,7730,7730,0
|
|
20230717,155100,24961298470,7730,7730,7730,7730,92948
|
|
20230717,155000,24961298470,7730,7730,7730,7730,0
|
|
20230717,154900,24961298470,7730,7730,7730,7730,0
|
|
20230717,154800,24961298470,7730,7730,7730,7730,0
|
|
20230717,154700,24961298470,7730,7730,7730,7730,0
|
|
20230717,154600,24961298470,7730,7730,7730,7730,0
|
|
20230717,154500,24961298470,7730,7730,7730,7730,0
|
|
20230717,154400,24961298470,7730,7730,7730,7730,0
|
|
20230717,154300,24961298470,7730,7730,7730,7730,0
|
|
20230717,154200,24961298470,7730,7730,7730,7730,0
|
|
20230717,154100,24961298470,7730,7730,7730,7730,0
|
|
20230717,154000,24961298470,7730,7730,7730,7730,0
|
|
20230717,153900,24961298470,7730,7730,7730,7730,0
|
|
20230717,153800,24961298470,7730,7730,7730,7730,0
|
|
20230717,153700,24961298470,7730,7730,7730,7730,0
|
|
20230717,153600,24961298470,7730,7730,7730,7730,0
|
|
20230717,153500,24961298470,7730,7730,7730,7730,0
|
|
20230717,153400,24961298470,7730,7730,7730,7730,0
|
|
20230717,153300,24961298470,7730,7730,7730,7730,0
|
|
20230717,153200,24961298470,7730,7730,7730,7730,0
|
|
20230717,153100,24961298470,7730,7730,7730,7730,0
|
|
20230717,153000,24961298470,7730,7730,7730,7730,92948
|
|
20230717,152900,24242810430,7850,7850,7850,7850,0
|
|
20230717,152800,24242810430,7850,7850,7850,7850,0
|
|
20230717,152700,24242810430,7850,7850,7850,7850,0
|
|
20230717,152600,24242810430,7850,7850,7850,7850,0
|
|
20230717,152500,24242810430,7850,7850,7850,7850,0
|
|
20230717,152400,24242810430,7850,7850,7850,7850,0
|
|
20230717,152300,24242810430,7850,7850,7850,7850,0
|
|
20230717,152200,24242810430,7850,7850,7850,7850,0
|
|
20230717,152100,24242810430,7850,7850,7850,7850,0
|
|
20230717,152000,24242810430,7850,7850,7850,7850,0
|
|
20230717,151900,24242810430,7850,7840,7860,7840,14142
|
|
20230717,151800,24131800790,7840,7840,7850,7830,2752
|
|
20230717,151700,24110219840,7850,7850,7850,7830,2760
|
|
20230717,151600,24088573970,7850,7840,7850,7830,8748
|
|
20230717,151500,24019987020,7830,7820,7830,7820,5646
|
|
20230717,151400,23975788460,7830,7830,7830,7820,3496
|
|
20230717,151300,23948440780,7830,7820,7830,7810,4494
|
|
20230717,151200,23913300610,7820,7810,7820,7810,5785
|
|
20230717,151100,23868083290,7820,7820,7820,7810,1754
|
|
20230717,151000,23854375680,7820,7830,7830,7810,1199
|
|
20230717,150900,23845005390,7820,7820,7830,7810,6563
|
|
20230717,150800,23793709180,7830,7820,7830,7810,2663
|
|
20230717,150700,23772887810,7820,7820,7820,7820,1813
|
|
20230717,150600,23758710150,7820,7820,7820,7820,724
|
|
20230717,150500,23753048470,7820,7820,7820,7810,4611
|
|
20230717,150400,23716994540,7820,7800,7820,7800,3035
|
|
20230717,150300,23693289140,7810,7810,7810,7800,468
|
|
20230717,150200,23689636970,7800,7800,7810,7800,1558
|
|
20230717,150100,23677476860,7800,7800,7810,7800,1375
|
|
20230717,150000,23666747960,7800,7800,7810,7800,1910
|
|
20230717,145900,23651845220,7800,7810,7820,7800,400
|
|
20230717,145800,23648723200,7820,7780,7820,7780,6478
|
|
20230717,145700,23598154500,7790,7790,7790,7760,968
|
|
20230717,145600,23590630160,7790,7800,7800,7760,9597
|
|
20230717,145500,23516032070,7810,7800,7810,7790,2145
|
|
20230717,145400,23499302000,7800,7810,7820,7800,492
|
|
20230717,145300,23495459600,7810,7820,7820,7810,2250
|
|
20230717,145200,23477882390,7810,7820,7820,7810,851
|
|
20230717,145100,23471229140,7820,7810,7820,7810,289
|
|
20230717,145000,23468971130,7810,7830,7830,7790,373
|
|
20230717,144900,23466051960,7830,7810,7830,7800,6874
|
|
20230717,144800,23412297950,7810,7810,7810,7780,2960
|
|
20230717,144700,23389202090,7810,7810,7810,7800,305
|
|
20230717,144600,23386822600,7810,7800,7820,7770,10911
|
|
20230717,144500,23301686540,7790,7810,7810,7790,3073
|
|
20230717,144400,23277717860,7810,7800,7820,7800,1273
|
|
20230717,144300,23267774770,7810,7820,7820,7800,1868
|
|
20230717,144200,23253189630,7820,7810,7820,7810,1508
|
|
20230717,144100,23241411170,7810,7810,7810,7790,5748
|
|
20230717,144000,23196567400,7820,7820,7820,7800,5364
|
|
20230717,143900,23154704940,7820,7840,7840,7820,3313
|
|
20230717,143800,23128792700,7830,7830,7840,7830,1246
|
|
20230717,143700,23119035660,7840,7840,7840,7830,1255
|
|
20230717,143600,23109196470,7840,7840,7840,7830,325
|
|
20230717,143500,23106650960,7830,7840,7850,7830,2647
|
|
20230717,143400,23085897330,7840,7840,7850,7840,978
|
|
20230717,143300,23078228920,7850,7840,7850,7840,269
|
|
20230717,143200,23076119750,7840,7850,7850,7840,551
|
|
20230717,143100,23071798510,7840,7830,7850,7830,707
|
|
20230717,143000,23066255460,7840,7850,7850,7840,863
|
|
20230717,142900,23059488220,7850,7840,7850,7830,398
|
|
20230717,142800,23056368270,7840,7840,7840,7840,630
|
|
20230717,142700,23051429070,7840,7850,7850,7840,666
|
|
20230717,142600,23046201940,7850,7840,7850,7830,2107
|
|
20230717,142500,23029685520,7840,7820,7840,7820,6105
|
|
20230717,142400,22981888440,7820,7820,7830,7820,3739
|
|
20230717,142300,22952618390,7830,7820,7830,7810,2744
|
|
20230717,142200,22931161030,7820,7820,7820,7810,1253
|
|
20230717,142100,22921363680,7820,7820,7830,7810,1885
|
|
20230717,142000,22906623050,7830,7830,7830,7820,1497
|
|
20230717,141900,22894915020,7830,7830,7840,7830,329
|
|
20230717,141800,22892338820,7830,7840,7840,7830,607
|
|
20230717,141700,22887583690,7840,7840,7840,7830,706
|
|
20230717,141600,22882048660,7840,7840,7850,7830,1710
|
|
20230717,141500,22868645980,7850,7840,7850,7830,4465
|
|
20230717,141400,22833649140,7840,7840,7840,7830,1183
|
|
20230717,141300,22824375120,7840,7840,7840,7830,181
|
|
20230717,141200,22822956270,7840,7850,7850,7840,1148
|
|
20230717,141100,22813955490,7840,7840,7840,7830,2340
|
|
20230717,141000,22795611390,7840,7840,7840,7830,2003
|
|
20230717,140900,22779924140,7840,7840,7840,7830,504
|
|
20230717,140800,22775974080,7830,7840,7840,7830,399
|
|
20230717,140700,22772846300,7840,7850,7850,7830,1681
|
|
20230717,140600,22759665140,7850,7830,7850,7830,9611
|
|
20230717,140500,22684281690,7830,7830,7840,7820,4133
|
|
20230717,140400,22651919040,7840,7830,7840,7830,1148
|
|
20230717,140300,22642925820,7830,7840,7840,7820,2733
|
|
20230717,140200,22621528130,7840,7840,7840,7830,4319
|
|
20230717,140100,22587682170,7840,7830,7840,7820,2767
|
|
20230717,140000,22566022740,7830,7830,7840,7820,4391
|
|
20230717,135900,22531654640,7830,7830,7830,7820,3273
|
|
20230717,135800,22506048810,7830,7820,7830,7820,2354
|
|
20230717,135700,22487640370,7820,7820,7820,7810,2345
|
|
20230717,135600,22469302630,7820,7800,7820,7800,2078
|
|
20230717,135500,22453071890,7810,7810,7810,7800,1630
|
|
20230717,135400,22440347640,7810,7800,7810,7800,1159
|
|
20230717,135300,22431306120,7810,7810,7810,7800,149
|
|
20230717,135200,22430142850,7810,7810,7810,7800,2326
|
|
20230717,135100,22411987850,7810,7810,7810,7800,1162
|
|
20230717,135000,22402915170,7810,7810,7810,7790,4189
|
|
20230717,134900,22370221640,7810,7800,7810,7800,612
|
|
20230717,134800,22365446710,7800,7800,7810,7800,1348
|
|
20230717,134700,22354931200,7810,7790,7810,7790,1989
|
|
20230717,134600,22339417180,7800,7820,7820,7800,3967
|
|
20230717,134500,22308459000,7820,7820,7820,7810,762
|
|
20230717,134400,22302500860,7820,7820,7830,7820,3973
|
|
20230717,134300,22271431130,7820,7840,7840,7820,1421
|
|
20230717,134200,22260305110,7840,7840,7840,7830,1960
|
|
20230717,134100,22244953770,7840,7840,7840,7840,1911
|
|
20230717,134000,22229971530,7840,7830,7840,7830,1188
|
|
20230717,133900,22220664160,7830,7810,7850,7810,18669
|
|
20230717,133800,22074388560,7810,7800,7810,7800,1377
|
|
20230717,133700,22063637520,7800,7810,7810,7800,1190
|
|
20230717,133600,22054354320,7810,7810,7810,7800,606
|
|
20230717,133500,22049624070,7810,7790,7810,7790,8529
|
|
20230717,133400,21983147530,7780,7790,7790,7780,1176
|
|
20230717,133300,21973990760,7790,7790,7790,7780,430
|
|
20230717,133200,21970641160,7790,7790,7790,7780,564
|
|
20230717,133100,21966249970,7780,7790,7790,7780,1204
|
|
20230717,133000,21956882650,7780,7770,7780,7770,1810
|
|
20230717,132900,21942804850,7780,7780,7780,7770,189
|
|
20230717,132800,21941334440,7780,7780,7780,7770,1084
|
|
20230717,132700,21932908280,7780,7780,7780,7780,2161
|
|
20230717,132600,21916095700,7780,7790,7790,7770,554
|
|
20230717,132500,21911785110,7790,7790,7790,7780,2740
|
|
20230717,132400,21890462610,7790,7780,7790,7780,282
|
|
20230717,132300,21888268320,7780,7790,7790,7780,865
|
|
20230717,132200,21881537080,7790,7790,7790,7790,1160
|
|
20230717,132100,21872500680,7780,7780,7790,7770,89
|
|
20230717,132000,21871808560,7780,7780,7790,7780,662
|
|
20230717,131900,21866658010,7770,7790,7800,7770,265
|
|
20230717,131800,21864596140,7800,7780,7800,7770,1021
|
|
20230717,131700,21856647480,7780,7770,7780,7770,579
|
|
20230717,131600,21852143960,7780,7780,7780,7770,3069
|
|
20230717,131500,21828296300,7780,7780,7780,7770,159
|
|
20230717,131400,21827059850,7780,7770,7780,7770,5379
|
|
20230717,131300,21785262090,7780,7780,7780,7770,3374
|
|
20230717,131200,21759035860,7780,7780,7780,7770,1715
|
|
20230717,131100,21745709410,7780,7760,7780,7760,647
|
|
20230717,131000,21740684000,7770,7780,7780,7760,2018
|
|
20230717,130900,21725000660,7770,7780,7780,7770,1313
|
|
20230717,130800,21714797810,7780,7800,7800,7780,332
|
|
20230717,130700,21712211580,7800,7800,7800,7780,2197
|
|
20230717,130600,21695112800,7800,7790,7800,7790,9
|
|
20230717,130500,21695042610,7800,7800,7800,7790,244
|
|
20230717,130400,21693139670,7800,7800,7800,7790,391
|
|
20230717,130300,21690091990,7800,7790,7810,7780,7109
|
|
20230717,130200,21634650020,7800,7800,7810,7790,3104
|
|
20230717,130100,21610439560,7800,7810,7810,7800,503
|
|
20230717,130000,21606515560,7810,7810,7810,7800,1170
|
|
20230717,125900,21597380870,7810,7810,7810,7810,860
|
|
20230717,125800,21590664270,7810,7800,7810,7790,2021
|
|
20230717,125700,21574902380,7800,7790,7800,7790,530
|
|
20230717,125600,21570773480,7790,7790,7790,7780,466
|
|
20230717,125500,21567146070,7790,7780,7790,7780,10176
|
|
20230717,125400,21487971590,7780,7780,7780,7760,722
|
|
20230717,125300,21482359910,7770,7770,7780,7770,346
|
|
20230717,125200,21479671480,7770,7770,7780,7760,2432
|
|
20230717,125100,21460788060,7770,7800,7800,7770,3451
|
|
20230717,125000,21433971400,7800,7800,7810,7800,1343
|
|
20230717,124900,21423492480,7810,7810,7810,7800,558
|
|
20230717,124800,21419138800,7810,7790,7810,7780,5032
|
|
20230717,124700,21379939430,7790,7800,7810,7790,758
|
|
20230717,124600,21374033070,7810,7800,7810,7800,1056
|
|
20230717,124500,21365796050,7800,7800,7810,7800,2082
|
|
20230717,124400,21349556110,7810,7820,7820,7810,226
|
|
20230717,124300,21347790300,7820,7820,7820,7810,333
|
|
20230717,124200,21345188460,7820,7820,7820,7810,613
|
|
20230717,124100,21340396750,7820,7820,7830,7800,3498
|
|
20230717,124000,21313065660,7820,7820,7830,7810,1214
|
|
20230717,123900,21303577190,7830,7830,7830,7810,2024
|
|
20230717,123800,21287744550,7830,7820,7830,7810,584
|
|
20230717,123700,21283177220,7820,7810,7820,7810,2226
|
|
20230717,123600,21265783960,7800,7770,7800,7760,13540
|
|
20230717,123500,21160291610,7770,7780,7780,7760,4170
|
|
20230717,123400,21127880780,7780,7770,7780,7770,2519
|
|
20230717,123300,21108302650,7770,7750,7770,7750,211
|
|
20230717,123200,21106663680,7750,7740,7760,7720,5787
|
|
20230717,123100,21061893580,7750,7740,7750,7730,399
|
|
20230717,123000,21058805500,7730,7740,7750,7730,897
|
|
20230717,122900,21051868470,7740,7750,7760,7740,573
|
|
20230717,122800,21047431250,7740,7750,7760,7730,2085
|
|
20230717,122700,21031293490,7750,7750,7760,7750,248
|
|
20230717,122600,21029370350,7750,7750,7760,7740,211
|
|
20230717,122500,21027733980,7750,7740,7760,7730,351
|
|
20230717,122400,21025016020,7730,7750,7760,7730,2709
|
|
20230717,122300,21004040510,7750,7780,7780,7750,1151
|
|
20230717,122200,20995109820,7780,7770,7780,7760,1502
|
|
20230717,122100,20983450320,7780,7780,7780,7770,1283
|
|
20230717,122000,20973472590,7780,7770,7780,7770,251
|
|
20230717,121900,20971521100,7770,7750,7780,7750,2271
|
|
20230717,121800,20953871120,7790,7770,7790,7760,3012
|
|
20230717,121700,20930418520,7770,7750,7770,7750,586
|
|
20230717,121600,20925875190,7760,7750,7770,7740,3861
|
|
20230717,121500,20895950610,7750,7760,7760,7740,1150
|
|
20230717,121400,20887035650,7740,7760,7760,7740,2734
|
|
20230717,121300,20865844650,7770,7760,7790,7750,15193
|
|
20230717,121200,20747651610,7770,7770,7780,7770,865
|
|
20230717,121100,20740929150,7770,7770,7780,7760,1621
|
|
20230717,121000,20728333430,7760,7780,7780,7760,1344
|
|
20230717,120900,20717895110,7770,7770,7770,7750,1249
|
|
20230717,120800,20708199050,7770,7750,7770,7750,851
|
|
20230717,120700,20701594980,7760,7740,7760,7730,958
|
|
20230717,120600,20694176440,7750,7760,7760,7740,218
|
|
20230717,120500,20692487290,7760,7760,7760,7730,891
|
|
20230717,120400,20685592030,7760,7760,7760,7760,82
|
|
20230717,120300,20684955710,7760,7750,7760,7750,393
|
|
20230717,120200,20681906430,7760,7750,7760,7740,3112
|
|
20230717,120100,20657817120,7750,7740,7750,7740,2070
|
|
20230717,120000,20641791950,7740,7770,7770,7740,8512
|
|
20230717,115900,20575677900,7780,7760,7780,7760,2542
|
|
20230717,115800,20555923420,7770,7750,7770,7750,760
|
|
20230717,115700,20550030480,7750,7750,7750,7740,2352
|
|
20230717,115600,20531824530,7750,7780,7790,7740,7992
|
|
20230717,115500,20469871380,7780,7770,7790,7760,750
|
|
20230717,115400,20464042990,7770,7740,7770,7740,4190
|
|
20230717,115300,20431532370,7740,7730,7750,7730,1987
|
|
20230717,115200,20416162820,7740,7780,7780,7720,11423
|
|
20230717,115100,20327767030,7780,7780,7780,7770,550
|
|
20230717,115000,20323489480,7780,7770,7780,7770,2564
|
|
20230717,114900,20303556310,7780,7770,7780,7770,1163
|
|
20230717,114800,20294519410,7770,7750,7770,7750,1752
|
|
20230717,114700,20280929530,7750,7740,7750,7720,7403
|
|
20230717,114600,20223745400,7730,7760,7760,7730,14085
|
|
20230717,114500,20114729440,7760,7790,7790,7760,12244
|
|
20230717,114400,20019523610,7790,7790,7800,7780,453
|
|
20230717,114300,20015995270,7780,7780,7800,7780,2073
|
|
20230717,114200,19999862400,7790,7800,7800,7780,6370
|
|
20230717,114100,19950235770,7800,7800,7800,7790,2206
|
|
20230717,114000,19933034480,7800,7790,7800,7790,788
|
|
20230717,113900,19926891220,7800,7790,7800,7790,685
|
|
20230717,113800,19921554700,7790,7790,7800,7790,890
|
|
20230717,113700,19914619420,7800,7800,7800,7790,4263
|
|
20230717,113600,19881408400,7790,7790,7790,7780,1813
|
|
20230717,113500,19867288730,7780,7790,7790,7780,2444
|
|
20230717,113400,19848267200,7790,7790,7800,7780,1421
|
|
20230717,113300,19837208260,7800,7810,7810,7760,7999
|
|
20230717,113200,19774953490,7810,7800,7810,7790,5924
|
|
20230717,113100,19728750510,7800,7820,7820,7800,8429
|
|
20230717,113000,19662947430,7830,7860,7860,7820,12799
|
|
20230717,112900,19562707250,7860,7850,7860,7850,2834
|
|
20230717,112800,19540441390,7850,7870,7870,7850,2977
|
|
20230717,112700,19517066150,7860,7870,7880,7860,2056
|
|
20230717,112600,19500893030,7870,7870,7880,7860,2459
|
|
20230717,112500,19481534710,7870,7880,7890,7860,4950
|
|
20230717,112400,19442566830,7900,7910,7910,7870,28283
|
|
20230717,112300,19219169130,7910,7900,7910,7900,2612
|
|
20230717,112200,19198513810,7920,7910,7920,7910,3908
|
|
20230717,112100,19167594670,7910,7920,7920,7900,7662
|
|
20230717,112000,19107008380,7910,7930,7930,7910,10929
|
|
20230717,111900,19020441820,7930,7920,7930,7910,15452
|
|
20230717,111800,18898002200,7900,7910,7920,7890,23355
|
|
20230717,111700,18713203980,7900,7880,7900,7870,59154
|
|
20230717,111600,18246160970,7880,7880,7880,7870,9740
|
|
20230717,111500,18169436100,7870,7870,7870,7860,4413
|
|
20230717,111400,18134706000,7880,7870,7880,7860,5517
|
|
20230717,111300,18091283120,7860,7860,7880,7860,10912
|
|
20230717,111200,18005396040,7850,7850,7860,7850,1886
|
|
20230717,111100,17990576620,7850,7850,7870,7850,6952
|
|
20230717,111000,17935938090,7850,7850,7860,7820,5205
|
|
20230717,110900,17895120980,7860,7860,7860,7840,5852
|
|
20230717,110800,17849151950,7860,7860,7870,7850,5109
|
|
20230717,110700,17808989930,7860,7860,7870,7860,2579
|
|
20230717,110600,17788714920,7860,7850,7870,7850,1426
|
|
20230717,110500,17777505760,7860,7880,7880,7850,4875
|
|
20230717,110400,17739168410,7870,7860,7880,7860,4423
|
|
20230717,110300,17704334700,7870,7840,7870,7840,16172
|
|
20230717,110200,17577276630,7850,7850,7850,7840,5473
|
|
20230717,110100,17534322940,7840,7840,7850,7830,2918
|
|
20230717,110000,17511457160,7830,7820,7840,7820,2918
|
|
20230717,105900,17488611920,7830,7820,7840,7810,2938
|
|
20230717,105800,17465613850,7810,7840,7840,7810,2915
|
|
20230717,105700,17442816460,7830,7830,7840,7820,5416
|
|
20230717,105600,17400436180,7830,7840,7850,7830,3241
|
|
20230717,105500,17375036710,7840,7830,7840,7830,1337
|
|
20230717,105400,17364560630,7830,7840,7850,7830,3951
|
|
20230717,105300,17333568500,7850,7840,7850,7830,3419
|
|
20230717,105200,17306753930,7840,7840,7850,7840,4921
|
|
20230717,105100,17268167720,7850,7840,7850,7820,2923
|
|
20230717,105000,17245265710,7840,7830,7840,7830,8413
|
|
20230717,104900,17179345070,7830,7840,7840,7830,998
|
|
20230717,104800,17171525570,7840,7820,7840,7820,1422
|
|
20230717,104700,17160393450,7830,7820,7830,7810,3464
|
|
20230717,104600,17133306140,7810,7830,7830,7810,2127
|
|
20230717,104500,17116661270,7830,7840,7850,7830,936
|
|
20230717,104400,17109319750,7830,7850,7850,7830,4964
|
|
20230717,104300,17070403320,7840,7850,7850,7830,3335
|
|
20230717,104200,17044253310,7850,7830,7850,7820,17949
|
|
20230717,104100,16903464610,7840,7840,7840,7830,1559
|
|
20230717,104000,16891250200,7840,7840,7840,7830,5811
|
|
20230717,103900,16845696300,7830,7840,7840,7830,8441
|
|
20230717,103800,16779521800,7840,7830,7840,7820,5706
|
|
20230717,103700,16734854700,7830,7820,7830,7810,5504
|
|
20230717,103600,16691786010,7820,7820,7820,7810,2199
|
|
20230717,103500,16674604680,7820,7810,7820,7810,1820
|
|
20230717,103400,16660377850,7810,7820,7830,7810,6622
|
|
20230717,103300,16608592450,7820,7830,7830,7820,1283
|
|
20230717,103200,16598557110,7820,7820,7830,7820,2938
|
|
20230717,103100,16575560350,7820,7820,7830,7810,5339
|
|
20230717,103000,16533810020,7810,7820,7820,7810,3916
|
|
20230717,102900,16503204170,7820,7810,7820,7790,5346
|
|
20230717,102800,16461488390,7810,7820,7820,7800,1549
|
|
20230717,102700,16449391220,7820,7820,7820,7770,7929
|
|
20230717,102600,16387599560,7820,7810,7820,7800,10611
|
|
20230717,102500,16304723690,7810,7800,7820,7790,11161
|
|
20230717,102400,16217624000,7800,7790,7820,7790,2944
|
|
20230717,102300,16194667670,7790,7790,7820,7790,459
|
|
20230717,102200,16191088880,7820,7780,7820,7780,15086
|
|
20230717,102100,16073469680,7780,7800,7820,7780,10657
|
|
20230717,102000,15990383590,7800,7770,7810,7760,16954
|
|
20230717,101900,15858473210,7760,7760,7770,7740,9571
|
|
20230717,101800,15784156640,7770,7730,7770,7730,7017
|
|
20230717,101700,15729780150,7740,7710,7750,7710,4055
|
|
20230717,101600,15698437830,7710,7770,7770,7710,21385
|
|
20230717,101500,15533287750,7750,7780,7780,7720,24210
|
|
20230717,101400,15345974910,7770,7800,7800,7750,25296
|
|
20230717,101300,15149364380,7800,7800,7830,7800,7813
|
|
20230717,101200,15088411600,7830,7840,7840,7810,8868
|
|
20230717,101100,15019037720,7840,7860,7860,7840,6912
|
|
20230717,101000,14964779650,7850,7850,7870,7850,11031
|
|
20230717,100900,14878115890,7850,7810,7850,7810,13550
|
|
20230717,100800,14772010560,7810,7810,7820,7800,7904
|
|
20230717,100700,14710269420,7810,7820,7830,7810,3269
|
|
20230717,100600,14684695190,7830,7830,7840,7820,7822
|
|
20230717,100500,14623462000,7830,7810,7830,7810,2927
|
|
20230717,100400,14600572010,7810,7820,7820,7800,12180
|
|
20230717,100300,14505511410,7820,7820,7830,7810,2529
|
|
20230717,100200,14485727070,7820,7820,7830,7810,4161
|
|
20230717,100100,14453202950,7830,7830,7830,7810,3080
|
|
20230717,100000,14429111610,7820,7800,7830,7800,6767
|
|
20230717,095900,14376223830,7800,7800,7830,7790,13792
|
|
20230717,095800,14268616200,7800,7830,7840,7800,14352
|
|
20230717,095700,14156409320,7830,7820,7840,7820,3680
|
|
20230717,095600,14127590770,7810,7830,7830,7800,16126
|
|
20230717,095500,14001705070,7820,7820,7830,7810,4734
|
|
20230717,095400,13964682680,7840,7840,7850,7830,3525
|
|
20230717,095300,13937066710,7840,7830,7850,7820,5380
|
|
20230717,095200,13894907700,7820,7830,7830,7810,8117
|
|
20230717,095100,13831414570,7820,7820,7840,7800,11418
|
|
20230717,095000,13742185140,7820,7870,7880,7810,25301
|
|
20230717,094900,13543841180,7850,7860,7880,7850,16040
|
|
20230717,094800,13417661580,7860,7860,7860,7850,3858
|
|
20230717,094700,13387348760,7860,7850,7870,7850,10375
|
|
20230717,094600,13305854460,7860,7870,7880,7840,8848
|
|
20230717,094500,13236331600,7880,7840,7880,7830,12513
|
|
20230717,094400,13138156980,7840,7840,7850,7830,9444
|
|
20230717,094300,13064066200,7850,7820,7850,7800,26858
|
|
20230717,094200,12854124420,7820,7840,7860,7820,11297
|
|
20230717,094100,12765558950,7840,7860,7890,7840,13541
|
|
20230717,094000,12659286900,7860,7920,7920,7850,19767
|
|
20230717,093900,12503481920,7910,7850,7910,7840,29601
|
|
20230717,093800,12270224330,7860,7850,7870,7830,10019
|
|
20230717,093700,12191593430,7860,7870,7890,7840,17167
|
|
20230717,093600,12056599250,7870,7880,7900,7870,16564
|
|
20230717,093500,11925941800,7880,7940,7940,7850,40991
|
|
20230717,093400,11602204620,7920,7890,7940,7880,89925
|
|
20230717,093300,10891818040,7890,7820,7890,7820,93995
|
|
20230717,093200,10152627180,7820,7780,7820,7780,26386
|
|
20230717,093100,9946763570,7780,7760,7800,7760,13816
|
|
20230717,093000,9839210730,7750,7780,7800,7740,19790
|
|
20230717,092900,9685426590,7780,7750,7800,7750,7590
|
|
20230717,092800,9626348910,7770,7820,7820,7720,34515
|
|
20230717,092700,9358831930,7810,7800,7830,7790,13347
|
|
20230717,092600,9254606430,7810,7850,7860,7800,18152
|
|
20230717,092500,9112601250,7850,7820,7870,7800,49687
|
|
20230717,092400,8722946380,7830,7780,7830,7780,69527
|
|
20230717,092300,8180381730,7790,7780,7790,7760,19448
|
|
20230717,092200,8029156740,7770,7730,7790,7730,20736
|
|
20230717,092100,7867929100,7760,7720,7760,7720,15370
|
|
20230717,092000,7749068940,7720,7700,7730,7690,14485
|
|
20230717,091900,7637398070,7710,7730,7760,7700,27963
|
|
20230717,091800,7421590190,7750,7730,7780,7720,38672
|
|
20230717,091700,7121949690,7730,7820,7830,7710,40518
|
|
20230717,091600,6807014510,7830,7760,7830,7760,108985
|
|
20230717,091500,5956966040,7770,7670,7770,7660,139172
|
|
20230717,091400,4884502350,7670,7630,7670,7620,33112
|
|
20230717,091300,4631179270,7630,7650,7660,7610,24455
|
|
20230717,091200,4444452800,7650,7620,7660,7610,34459
|
|
20230717,091100,4181213280,7620,7590,7630,7580,11672
|
|
20230717,091000,4092401030,7590,7610,7620,7580,9316
|
|
20230717,090900,4021631990,7620,7560,7620,7550,43128
|
|
20230717,090800,3694429460,7560,7580,7590,7550,15475
|
|
20230717,090700,3577348260,7580,7560,7590,7550,14138
|
|
20230717,090600,3470225190,7560,7590,7600,7560,18056
|
|
20230717,090500,3333497370,7590,7610,7610,7590,19542
|
|
20230717,090400,3184964320,7600,7590,7640,7580,38168
|
|
20230717,090300,2894630610,7600,7600,7610,7520,51521
|
|
20230717,090200,2504431760,7600,7610,7620,7590,31651
|
|
20230717,090100,2263789180,7610,7650,7670,7590,91838
|
|
20230717,090000,1563483490,7650,7620,7680,7590,205006
|