587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,184400,47132329920,14900,14900,14900,14900,65844
|
|
20230717,184300,47132329920,14900,14900,14900,14900,0
|
|
20230717,184200,47132329920,14900,14900,14900,14900,0
|
|
20230717,184100,47132329920,14900,14900,14900,14900,0
|
|
20230717,184000,47132329920,14900,14900,14900,14900,0
|
|
20230717,183900,47132329920,14900,14900,14900,14900,0
|
|
20230717,183800,47132329920,14900,14900,14900,14900,0
|
|
20230717,183700,47132329920,14900,14900,14900,14900,0
|
|
20230717,183600,47132329920,14900,14900,14900,14900,0
|
|
20230717,183500,47132329920,14900,14900,14900,14900,0
|
|
20230717,183400,47132329920,14900,14900,14900,14900,0
|
|
20230717,183300,47132329920,14900,14900,14900,14900,0
|
|
20230717,183200,47132329920,14900,14900,14900,14900,0
|
|
20230717,183100,47132329920,14900,14900,14900,14900,0
|
|
20230717,183000,47132329920,14900,14900,14900,14900,0
|
|
20230717,182900,47132329920,14900,14900,14900,14900,0
|
|
20230717,182800,47132329920,14900,14900,14900,14900,0
|
|
20230717,182700,47132329920,14900,14900,14900,14900,0
|
|
20230717,182600,47132329920,14900,14900,14900,14900,0
|
|
20230717,182500,47132329920,14900,14900,14900,14900,0
|
|
20230717,182400,47132329920,14900,14900,14900,14900,0
|
|
20230717,182300,47132329920,14900,14900,14900,14900,0
|
|
20230717,182200,47132329920,14900,14900,14900,14900,0
|
|
20230717,182100,47132329920,14900,14900,14900,14900,0
|
|
20230717,182000,47132329920,14900,14900,14900,14900,0
|
|
20230717,181900,47132329920,14900,14900,14900,14900,0
|
|
20230717,181800,47132329920,14900,14900,14900,14900,0
|
|
20230717,181700,47132329920,14900,14900,14900,14900,0
|
|
20230717,181600,47132329920,14900,14900,14900,14900,0
|
|
20230717,181500,47132329920,14900,14900,14900,14900,0
|
|
20230717,181400,47132329920,14900,14900,14900,14900,65844
|
|
20230717,181300,47132329920,14900,14900,14900,14900,0
|
|
20230717,181200,47132329920,14900,14900,14900,14900,0
|
|
20230717,181100,47132329920,14900,14900,14900,14900,0
|
|
20230717,181000,47132329920,14900,14900,14900,14900,0
|
|
20230717,180900,47132329920,14900,14900,14900,14900,0
|
|
20230717,180800,47132329920,14900,14900,14900,14900,0
|
|
20230717,180700,47132329920,14900,14900,14900,14900,0
|
|
20230717,180600,47132329920,14900,14900,14900,14900,0
|
|
20230717,180500,47132329920,14900,14900,14900,14900,0
|
|
20230717,180400,47132329920,14900,14900,14900,14900,0
|
|
20230717,180300,47132329920,14900,14900,14900,14900,0
|
|
20230717,180200,47132329920,14900,14900,14900,14900,0
|
|
20230717,180100,47132329920,14900,14900,14900,14900,0
|
|
20230717,180000,47132329920,14900,14900,14900,14900,0
|
|
20230717,175900,47132329920,14900,14900,14900,14900,0
|
|
20230717,175800,47132329920,14900,14900,14900,14900,0
|
|
20230717,175700,47132329920,14900,14900,14900,14900,0
|
|
20230717,175600,47132329920,14900,14900,14900,14900,0
|
|
20230717,175500,47132329920,14900,14900,14900,14900,0
|
|
20230717,175400,47132329920,14900,14900,14900,14900,0
|
|
20230717,175300,47132329920,14900,14900,14900,14900,0
|
|
20230717,175200,47132329920,14900,14900,14900,14900,0
|
|
20230717,175100,47132329920,14900,14900,14900,14900,0
|
|
20230717,175000,47132329920,14900,14900,14900,14900,0
|
|
20230717,174900,47132329920,14900,14900,14900,14900,0
|
|
20230717,174800,47132329920,14900,14900,14900,14900,0
|
|
20230717,174700,47132329920,14900,14900,14900,14900,0
|
|
20230717,174600,47132329920,14900,14900,14900,14900,0
|
|
20230717,174500,47132329920,14900,14900,14900,14900,0
|
|
20230717,174400,47132329920,14900,14900,14900,14900,65844
|
|
20230717,174300,47132329920,14900,14900,14900,14900,0
|
|
20230717,174200,47132329920,14900,14900,14900,14900,0
|
|
20230717,174100,47132329920,14900,14900,14900,14900,0
|
|
20230717,174000,47132329920,14900,14900,14900,14900,0
|
|
20230717,173900,47132329920,14900,14900,14900,14900,0
|
|
20230717,173800,47132329920,14900,14900,14900,14900,0
|
|
20230717,173700,47132329920,14900,14900,14900,14900,0
|
|
20230717,173600,47132329920,14900,14900,14900,14900,0
|
|
20230717,173500,47132329920,14900,14900,14900,14900,0
|
|
20230717,173400,47132329920,14900,14900,14900,14900,0
|
|
20230717,173300,47132329920,14900,14900,14900,14900,0
|
|
20230717,173200,47132329920,14900,14900,14900,14900,0
|
|
20230717,173100,47132329920,14900,14900,14900,14900,0
|
|
20230717,173000,47132329920,14900,14900,14900,14900,0
|
|
20230717,172900,47132329920,14900,14900,14900,14900,0
|
|
20230717,172800,47132329920,14900,14900,14900,14900,0
|
|
20230717,172700,47132329920,14900,14900,14900,14900,0
|
|
20230717,172600,47132329920,14900,14900,14900,14900,0
|
|
20230717,172500,47132329920,14900,14900,14900,14900,0
|
|
20230717,172400,47132329920,14900,14900,14900,14900,0
|
|
20230717,172300,47132329920,14900,14900,14900,14900,0
|
|
20230717,172200,47132329920,14900,14900,14900,14900,0
|
|
20230717,172100,47132329920,14900,14900,14900,14900,0
|
|
20230717,172000,47132329920,14900,14900,14900,14900,0
|
|
20230717,171900,47132329920,14900,14900,14900,14900,0
|
|
20230717,171800,47132329920,14900,14900,14900,14900,0
|
|
20230717,171700,47132329920,14900,14900,14900,14900,0
|
|
20230717,171600,47132329920,14900,14900,14900,14900,0
|
|
20230717,171500,47132329920,14900,14900,14900,14900,0
|
|
20230717,171400,47132329920,14900,14900,14900,14900,65844
|
|
20230717,171300,47132329920,14900,14900,14900,14900,0
|
|
20230717,171200,47132329920,14900,14900,14900,14900,0
|
|
20230717,171100,47132329920,14900,14900,14900,14900,0
|
|
20230717,171000,47132329920,14900,14900,14900,14900,0
|
|
20230717,170900,47132329920,14900,14900,14900,14900,0
|
|
20230717,170800,47132329920,14900,14900,14900,14900,0
|
|
20230717,170700,47132329920,14900,14900,14900,14900,0
|
|
20230717,170600,47132329920,14900,14900,14900,14900,0
|
|
20230717,170500,47132329920,14900,14900,14900,14900,0
|
|
20230717,170400,47132329920,14900,14900,14900,14900,0
|
|
20230717,170300,47132329920,14900,14900,14900,14900,0
|
|
20230717,170200,47132329920,14900,14900,14900,14900,0
|
|
20230717,170100,47132329920,14900,14900,14900,14900,0
|
|
20230717,170000,47132329920,14900,14900,14900,14900,0
|
|
20230717,165900,47132329920,14900,14900,14900,14900,0
|
|
20230717,165800,47132329920,14900,14900,14900,14900,0
|
|
20230717,165700,47132329920,14900,14900,14900,14900,0
|
|
20230717,165600,47132329920,14900,14900,14900,14900,0
|
|
20230717,165500,47132329920,14900,14900,14900,14900,0
|
|
20230717,165400,47132329920,14900,14900,14900,14900,0
|
|
20230717,165300,47132329920,14900,14900,14900,14900,0
|
|
20230717,165200,47132329920,14900,14900,14900,14900,0
|
|
20230717,165100,47132329920,14900,14900,14900,14900,0
|
|
20230717,165000,47132329920,14900,14900,14900,14900,0
|
|
20230717,164900,47132329920,14900,14900,14900,14900,0
|
|
20230717,164800,47132329920,14900,14900,14900,14900,0
|
|
20230717,164700,47132329920,14900,14900,14900,14900,0
|
|
20230717,164600,47132329920,14900,14900,14900,14900,0
|
|
20230717,164500,47132329920,14900,14900,14900,14900,0
|
|
20230717,164400,47132329920,14900,14900,14900,14900,65844
|
|
20230717,164300,47132329920,14900,14900,14900,14900,0
|
|
20230717,164200,47132329920,14900,14900,14900,14900,0
|
|
20230717,164100,47132329920,14900,14900,14900,14900,0
|
|
20230717,164000,47132329920,14900,14900,14900,14900,0
|
|
20230717,163900,47132329920,14900,14900,14900,14900,0
|
|
20230717,163800,47132329920,14900,14900,14900,14900,0
|
|
20230717,163700,47132329920,14900,14900,14900,14900,0
|
|
20230717,163600,47132329920,14900,14900,14900,14900,0
|
|
20230717,163500,47132329920,14900,14900,14900,14900,0
|
|
20230717,163400,47132329920,14900,14900,14900,14900,0
|
|
20230717,163300,47132329920,14900,14900,14900,14900,0
|
|
20230717,163200,47132329920,14900,14900,14900,14900,0
|
|
20230717,163100,47132329920,14900,14900,14900,14900,0
|
|
20230717,163000,47132329920,14900,14900,14900,14900,0
|
|
20230717,162900,47132329920,14900,14900,14900,14900,0
|
|
20230717,162800,47132329920,14900,14900,14900,14900,0
|
|
20230717,162700,47132329920,14900,14900,14900,14900,0
|
|
20230717,162600,47132329920,14900,14900,14900,14900,0
|
|
20230717,162500,47132329920,14900,14900,14900,14900,0
|
|
20230717,162400,47132329920,14900,14900,14900,14900,0
|
|
20230717,162300,47132329920,14900,14900,14900,14900,0
|
|
20230717,162200,47132329920,14900,14900,14900,14900,0
|
|
20230717,162100,47132329920,14900,14900,14900,14900,0
|
|
20230717,162000,47132329920,14900,14900,14900,14900,0
|
|
20230717,161900,47132329920,14900,14900,14900,14900,0
|
|
20230717,161800,47132329920,14900,14900,14900,14900,0
|
|
20230717,161700,47132329920,14900,14900,14900,14900,0
|
|
20230717,161600,47132329920,14900,14900,14900,14900,0
|
|
20230717,161500,47132329920,14900,14900,14900,14900,0
|
|
20230717,161400,47132329920,14900,14900,14900,14900,65844
|
|
20230717,161300,47132329920,14900,14900,14900,14900,0
|
|
20230717,161200,47132329920,14900,14900,14900,14900,0
|
|
20230717,161100,47132329920,14900,14900,14900,14900,0
|
|
20230717,161000,47132329920,14900,14900,14900,14900,0
|
|
20230717,160900,47132329920,14900,14900,14900,14900,0
|
|
20230717,160800,47132329920,14900,14900,14900,14900,0
|
|
20230717,160700,47132329920,14900,14900,14900,14900,0
|
|
20230717,160600,47132329920,14900,14900,14900,14900,0
|
|
20230717,160500,47132329920,14900,14900,14900,14900,0
|
|
20230717,160400,47132329920,14900,14900,14900,14900,0
|
|
20230717,160300,47132329920,14900,14900,14900,14900,0
|
|
20230717,160200,47132329920,14900,14900,14900,14900,0
|
|
20230717,160100,47132329920,14900,14900,14900,14900,0
|
|
20230717,160000,47132329920,14900,14900,14900,14900,0
|
|
20230717,155900,47132329920,14900,14900,14900,14900,0
|
|
20230717,155800,47132329920,14900,14900,14900,14900,0
|
|
20230717,155700,47132329920,14900,14900,14900,14900,0
|
|
20230717,155600,47132329920,14900,14900,14900,14900,0
|
|
20230717,155500,47132329920,14900,14900,14900,14900,0
|
|
20230717,155400,47132329920,14900,14900,14900,14900,0
|
|
20230717,155300,47132329920,14900,14900,14900,14900,0
|
|
20230717,155200,47132329920,14900,14900,14900,14900,0
|
|
20230717,155100,47132329920,14900,14900,14900,14900,0
|
|
20230717,155000,47132329920,14900,14900,14900,14900,0
|
|
20230717,154900,47132329920,14900,14900,14900,14900,0
|
|
20230717,154800,47132329920,14900,14900,14900,14900,0
|
|
20230717,154700,47132329920,14900,14900,14900,14900,0
|
|
20230717,154600,47132329920,14900,14900,14900,14900,0
|
|
20230717,154500,47132329920,14900,14900,14900,14900,0
|
|
20230717,154400,47132329920,14900,14900,14900,14900,65844
|
|
20230717,154300,47132329920,14900,14900,14900,14900,0
|
|
20230717,154200,47132329920,14900,14900,14900,14900,0
|
|
20230717,154100,47132329920,14900,14900,14900,14900,0
|
|
20230717,154000,47132329920,14900,14900,14900,14900,0
|
|
20230717,153900,47132329920,14900,14900,14900,14900,0
|
|
20230717,153800,47132329920,14900,14900,14900,14900,0
|
|
20230717,153700,47132329920,14900,14900,14900,14900,0
|
|
20230717,153600,47132329920,14900,14900,14900,14900,0
|
|
20230717,153500,47132329920,14900,14900,14900,14900,0
|
|
20230717,153400,47132329920,14900,14900,14900,14900,0
|
|
20230717,153300,47132329920,14900,14900,14900,14900,0
|
|
20230717,153200,47132329920,14900,14900,14900,14900,0
|
|
20230717,153100,47132329920,14900,14900,14900,14900,0
|
|
20230717,153000,47132329920,14900,14900,14900,14900,65844
|
|
20230717,152900,46151254320,14890,14890,14890,14890,0
|
|
20230717,152800,46151254320,14890,14890,14890,14890,0
|
|
20230717,152700,46151254320,14890,14890,14890,14890,0
|
|
20230717,152600,46151254320,14890,14890,14890,14890,0
|
|
20230717,152500,46151254320,14890,14890,14890,14890,0
|
|
20230717,152400,46151254320,14890,14890,14890,14890,0
|
|
20230717,152300,46151254320,14890,14890,14890,14890,0
|
|
20230717,152200,46151254320,14890,14890,14890,14890,0
|
|
20230717,152100,46151254320,14890,14890,14890,14890,0
|
|
20230717,152000,46151254320,14890,14890,14890,14890,0
|
|
20230717,151900,46151254320,14890,14890,14890,14880,6986
|
|
20230717,151800,46047252100,14890,14880,14890,14880,3988
|
|
20230717,151700,45987899250,14890,14880,14900,14880,4258
|
|
20230717,151600,45924526120,14900,14890,14900,14880,6154
|
|
20230717,151500,45832910470,14890,14900,14900,14890,3711
|
|
20230717,151400,45777634420,14890,14880,14910,14870,9346
|
|
20230717,151300,45638418500,14880,14880,14880,14870,3275
|
|
20230717,151200,45589698590,14880,14870,14880,14860,4274
|
|
20230717,151100,45526154270,14870,14870,14870,14860,2076
|
|
20230717,151000,45495288100,14860,14860,14870,14850,4697
|
|
20230717,150900,45425492380,14860,14870,14870,14850,9205
|
|
20230717,150800,45288695880,14870,14870,14870,14860,3492
|
|
20230717,150700,45236789470,14870,14870,14870,14860,3324
|
|
20230717,150600,45187368810,14860,14870,14880,14860,4579
|
|
20230717,150500,45119283400,14870,14880,14880,14870,1561
|
|
20230717,150400,45096059310,14880,14880,14890,14880,883
|
|
20230717,150300,45082914620,14880,14890,14890,14880,6292
|
|
20230717,150200,44989251910,14900,14900,14920,14890,12370
|
|
20230717,150100,44804904540,14910,14910,14910,14900,1557
|
|
20230717,150000,44781700140,14900,14920,14920,14890,9772
|
|
20230717,145900,44636042220,14920,14910,14930,14910,5801
|
|
20230717,145800,44549494740,14920,14910,14920,14900,4892
|
|
20230717,145700,44476528400,14910,14890,14910,14890,19194
|
|
20230717,145600,44190530670,14890,14900,14900,14890,3452
|
|
20230717,145500,44139113230,14890,14890,14900,14890,9128
|
|
20230717,145400,44003123220,14900,14880,14900,14880,8535
|
|
20230717,145300,43876041560,14880,14880,14890,14870,3000
|
|
20230717,145200,43831400960,14880,14870,14880,14870,1324
|
|
20230717,145100,43811707690,14880,14890,14890,14870,3727
|
|
20230717,145000,43756244210,14890,14880,14890,14870,2556
|
|
20230717,144900,43718211880,14880,14870,14880,14860,7481
|
|
20230717,144800,43606911250,14870,14830,14880,14830,18131
|
|
20230717,144700,43337567350,14830,14830,14840,14830,505
|
|
20230717,144600,43330077850,14830,14830,14840,14830,869
|
|
20230717,144500,43317189290,14830,14830,14840,14830,1517
|
|
20230717,144400,43294692010,14830,14840,14840,14830,801
|
|
20230717,144300,43282812150,14830,14830,14840,14820,1203
|
|
20230717,144200,43264971480,14830,14830,14840,14820,1899
|
|
20230717,144100,43236823830,14830,14830,14840,14820,3117
|
|
20230717,144000,43190604430,14820,14820,14830,14810,4641
|
|
20230717,143900,43121839000,14820,14830,14840,14820,1325
|
|
20230717,143800,43102188690,14830,14840,14840,14830,420
|
|
20230717,143700,43095959940,14820,14820,14840,14820,3968
|
|
20230717,143600,43037095940,14820,14830,14830,14820,1224
|
|
20230717,143500,43018952670,14820,14830,14840,14810,5163
|
|
20230717,143400,42942430700,14820,14840,14840,14810,1072
|
|
20230717,143300,42926534670,14830,14810,14830,14810,3800
|
|
20230717,143200,42870200920,14820,14810,14820,14810,410
|
|
20230717,143100,42864127200,14810,14820,14830,14810,870
|
|
20230717,143000,42851236840,14820,14810,14830,14810,1452
|
|
20230717,142900,42829720140,14810,14810,14830,14810,1415
|
|
20230717,142800,42808755940,14810,14820,14830,14810,4673
|
|
20230717,142700,42739521370,14820,14820,14830,14820,796
|
|
20230717,142600,42727724310,14820,14830,14830,14820,2635
|
|
20230717,142500,42688656560,14830,14840,14850,14830,1937
|
|
20230717,142400,42659915430,14850,14840,14850,14830,1324
|
|
20230717,142300,42640271470,14840,14830,14840,14830,682
|
|
20230717,142200,42630154240,14840,14830,14850,14830,4651
|
|
20230717,142100,42561135940,14830,14830,14840,14830,2454
|
|
20230717,142000,42524739360,14840,14840,14850,14830,1401
|
|
20230717,141900,42503947580,14840,14840,14840,14830,3004
|
|
20230717,141800,42459379290,14830,14840,14850,14830,3837
|
|
20230717,141700,42402434630,14850,14850,14850,14840,2928
|
|
20230717,141600,42358958610,14850,14850,14850,14840,1420
|
|
20230717,141500,42337875110,14850,14850,14860,14840,2499
|
|
20230717,141400,42300761910,14850,14860,14860,14850,1155
|
|
20230717,141300,42283601920,14860,14860,14870,14850,1041
|
|
20230717,141200,42268135030,14860,14870,14870,14860,1611
|
|
20230717,141100,42244184790,14880,14870,14880,14870,5094
|
|
20230717,141000,42168432660,14870,14860,14870,14850,4352
|
|
20230717,140900,42103766960,14850,14850,14860,14840,980
|
|
20230717,140800,42089217080,14850,14840,14860,14840,4093
|
|
20230717,140700,42028437610,14850,14850,14850,14840,986
|
|
20230717,140600,42013801430,14850,14850,14850,14840,518
|
|
20230717,140500,42006114070,14840,14850,14850,14840,360
|
|
20230717,140400,42000770420,14850,14850,14850,14840,1462
|
|
20230717,140300,41979072910,14850,14820,14860,14820,8745
|
|
20230717,140200,41849292790,14820,14830,14840,14820,1121
|
|
20230717,140100,41832668120,14830,14840,14850,14830,2795
|
|
20230717,140000,41791191860,14840,14830,14860,14820,3780
|
|
20230717,135900,41735083670,14820,14840,14840,14820,4262
|
|
20230717,135800,41671876300,14830,14850,14850,14830,3427
|
|
20230717,135700,41621019870,14840,14840,14860,14840,2681
|
|
20230717,135600,41581220390,14850,14840,14850,14840,2586
|
|
20230717,135500,41542833870,14850,14870,14870,14840,8551
|
|
20230717,135400,41415838570,14870,14870,14870,14860,530
|
|
20230717,135300,41407960160,14870,14850,14870,14850,4926
|
|
20230717,135200,41334762070,14850,14860,14860,14850,592
|
|
20230717,135100,41325968580,14860,14860,14860,14850,693
|
|
20230717,135000,41315671600,14850,14860,14860,14850,967
|
|
20230717,134900,41301304220,14860,14850,14870,14840,5193
|
|
20230717,134800,41224165460,14850,14850,14850,14840,1802
|
|
20230717,134700,41197410130,14840,14860,14860,14840,1417
|
|
20230717,134600,41176372350,14850,14840,14860,14840,3041
|
|
20230717,134500,41131211020,14850,14850,14850,14840,265
|
|
20230717,134400,41127278170,14850,14850,14850,14840,1702
|
|
20230717,134300,41102012900,14850,14840,14850,14840,1384
|
|
20230717,134200,41081473990,14850,14830,14850,14830,542
|
|
20230717,134100,41073432250,14840,14840,14850,14830,2214
|
|
20230717,134000,41040576860,14840,14840,14850,14840,357
|
|
20230717,133900,41035278870,14840,14840,14850,14830,1922
|
|
20230717,133800,41006755920,14840,14850,14850,14840,838
|
|
20230717,133700,40994315750,14840,14840,14850,14840,260
|
|
20230717,133600,40990455650,14840,14810,14850,14810,3987
|
|
20230717,133500,40931308440,14810,14810,14820,14800,1159
|
|
20230717,133400,40914145090,14800,14810,14820,14800,1602
|
|
20230717,133300,40890421200,14810,14810,14820,14810,638
|
|
20230717,133200,40880971920,14810,14800,14820,14800,678
|
|
20230717,133100,40870928810,14810,14820,14820,14800,628
|
|
20230717,133000,40861627930,14800,14790,14830,14780,3606
|
|
20230717,132900,40808271950,14780,14790,14790,14780,6812
|
|
20230717,132800,40707546810,14790,14790,14800,14790,909
|
|
20230717,132700,40694102300,14790,14800,14800,14790,632
|
|
20230717,132600,40684751440,14800,14790,14810,14790,4399
|
|
20230717,132500,40619629880,14800,14800,14800,14790,1353
|
|
20230717,132400,40599617530,14800,14800,14800,14790,778
|
|
20230717,132300,40588107660,14790,14790,14800,14780,1057
|
|
20230717,132200,40572471940,14790,14790,14790,14780,1743
|
|
20230717,132100,40546697080,14790,14790,14800,14790,398
|
|
20230717,132000,40540810380,14790,14790,14800,14790,2669
|
|
20230717,131900,40501318220,14790,14790,14800,14780,3068
|
|
20230717,131800,40455954010,14790,14800,14800,14790,2065
|
|
20230717,131700,40425409170,14790,14780,14800,14780,1867
|
|
20230717,131600,40397795310,14790,14790,14790,14780,1841
|
|
20230717,131500,40370570260,14790,14800,14810,14790,6726
|
|
20230717,131400,40271059970,14800,14810,14810,14800,1329
|
|
20230717,131300,40251389080,14810,14820,14820,14810,2638
|
|
20230717,131200,40212319460,14820,14820,14820,14810,2619
|
|
20230717,131100,40173508370,14810,14830,14830,14810,1827
|
|
20230717,131000,40146431190,14830,14830,14840,14810,3034
|
|
20230717,130900,40101454480,14840,14840,14840,14820,1394
|
|
20230717,130800,40080785420,14840,14880,14880,14830,4691
|
|
20230717,130700,40011100240,14870,14880,14880,14870,808
|
|
20230717,130600,39999081120,14870,14880,14880,14860,4389
|
|
20230717,130500,39933791740,14880,14890,14890,14880,1308
|
|
20230717,130400,39914325430,14880,14880,14900,14880,7505
|
|
20230717,130300,39802588400,14880,14870,14890,14870,6639
|
|
20230717,130200,39703812050,14870,14860,14870,14860,5615
|
|
20230717,130100,39620320880,14870,14860,14870,14860,2278
|
|
20230717,130000,39586464650,14860,14820,14870,14820,8163
|
|
20230717,125900,39465313020,14830,14820,14830,14810,1356
|
|
20230717,125800,39445219960,14830,14810,14830,14810,1735
|
|
20230717,125700,39419511350,14810,14810,14830,14810,6743
|
|
20230717,125600,39319620400,14810,14810,14820,14800,2548
|
|
20230717,125500,39281885800,14810,14820,14830,14810,998
|
|
20230717,125400,39267094750,14820,14820,14840,14810,3350
|
|
20230717,125300,39217428220,14820,14810,14820,14800,1523
|
|
20230717,125200,39194870620,14810,14810,14810,14800,881
|
|
20230717,125100,39181824600,14800,14780,14810,14780,1670
|
|
20230717,125000,39157111270,14800,14790,14800,14780,1980
|
|
20230717,124900,39127835100,14790,14810,14810,14790,16579
|
|
20230717,124800,38882505710,14810,14810,14810,14800,890
|
|
20230717,124700,38869328720,14800,14810,14820,14800,846
|
|
20230717,124600,38856797590,14820,14820,14830,14810,27579
|
|
20230717,124500,38448105300,14830,14840,14840,14820,1700
|
|
20230717,124400,38422896650,14830,14820,14840,14820,4257
|
|
20230717,124300,38359766860,14820,14830,14840,14820,9387
|
|
20230717,124200,38220627730,14830,14840,14840,14820,5796
|
|
20230717,124100,38134665200,14840,14830,14840,14830,2093
|
|
20230717,124000,38103619790,14840,14830,14840,14820,2877
|
|
20230717,123900,38060955790,14830,14830,14840,14820,1903
|
|
20230717,123800,38032734310,14820,14850,14850,14820,3529
|
|
20230717,123700,37980383770,14850,14830,14850,14830,548
|
|
20230717,123600,37972251940,14830,14820,14830,14820,1240
|
|
20230717,123500,37953869060,14820,14820,14830,14820,1164
|
|
20230717,123400,37936617120,14820,14820,14830,14820,632
|
|
20230717,123300,37927248510,14820,14810,14820,14800,1872
|
|
20230717,123200,37899521590,14810,14820,14830,14810,930
|
|
20230717,123100,37885742260,14820,14840,14840,14810,5543
|
|
20230717,123000,37803577910,14840,14840,14850,14830,783
|
|
20230717,122900,37791957990,14840,14830,14850,14830,2171
|
|
20230717,122800,37759737230,14840,14850,14850,14840,3327
|
|
20230717,122700,37710360380,14850,14840,14860,14840,3589
|
|
20230717,122600,37657077080,14840,14860,14870,14840,3792
|
|
20230717,122500,37600752220,14860,14850,14860,14850,973
|
|
20230717,122400,37586297290,14850,14860,14870,14850,4974
|
|
20230717,122300,37512365350,14860,14870,14870,14860,1508
|
|
20230717,122200,37489947570,14870,14850,14870,14850,1771
|
|
20230717,122100,37463617590,14860,14860,14870,14860,3000
|
|
20230717,122000,37419022360,14870,14880,14880,14860,1991
|
|
20230717,121900,37389411870,14870,14880,14890,14860,10226
|
|
20230717,121800,37237284430,14880,14870,14880,14870,1840
|
|
20230717,121700,37209912820,14870,14850,14870,14850,4580
|
|
20230717,121600,37141823680,14850,14840,14850,14840,851
|
|
20230717,121500,37129189500,14850,14840,14850,14830,1337
|
|
20230717,121400,37109343700,14840,14830,14840,14830,1129
|
|
20230717,121300,37092590400,14820,14850,14850,14820,1751
|
|
20230717,121200,37066609250,14850,14830,14850,14810,5070
|
|
20230717,121100,36991417670,14820,14810,14820,14810,1675
|
|
20230717,121000,36966596490,14810,14810,14820,14800,7102
|
|
20230717,120900,36861437060,14810,14810,14820,14800,4135
|
|
20230717,120800,36800193920,14800,14810,14810,14800,147
|
|
20230717,120700,36798018180,14810,14790,14810,14780,4690
|
|
20230717,120600,36728638880,14790,14780,14790,14780,3125
|
|
20230717,120500,36682423580,14780,14780,14790,14780,2148
|
|
20230717,120400,36650665690,14790,14800,14810,14780,1526
|
|
20230717,120300,36628093950,14800,14810,14820,14770,13913
|
|
20230717,120200,36422357790,14820,14850,14860,14810,7228
|
|
20230717,120100,36315106410,14850,14870,14870,14850,2067
|
|
20230717,120000,36284406270,14860,14870,14880,14850,8690
|
|
20230717,115900,36155249550,14870,14870,14880,14860,2004
|
|
20230717,115800,36125443010,14870,14860,14890,14860,3553
|
|
20230717,115700,36072576210,14860,14860,14870,14850,5147
|
|
20230717,115600,35996071940,14850,14840,14860,14840,6580
|
|
20230717,115500,35898352790,14840,14820,14840,14820,5970
|
|
20230717,115400,35809787570,14830,14800,14830,14800,6778
|
|
20230717,115300,35709391420,14800,14810,14810,14790,5063
|
|
20230717,115200,35634456940,14810,14790,14810,14790,1823
|
|
20230717,115100,35607475960,14790,14800,14800,14780,2029
|
|
20230717,115000,35577475180,14800,14790,14800,14780,1216
|
|
20230717,114900,35559485900,14800,14780,14810,14780,8730
|
|
20230717,114800,35430359010,14780,14780,14790,14780,4476
|
|
20230717,114700,35364199850,14780,14780,14790,14780,4079
|
|
20230717,114600,35303910780,14780,14790,14790,14780,915
|
|
20230717,114500,35290384270,14780,14790,14790,14780,2437
|
|
20230717,114400,35254358710,14780,14790,14800,14780,4515
|
|
20230717,114300,35187593050,14800,14790,14800,14790,1064
|
|
20230717,114200,35171854770,14790,14780,14790,14780,880
|
|
20230717,114100,35158841250,14790,14780,14790,14780,3175
|
|
20230717,114000,35111913040,14780,14780,14790,14780,2663
|
|
20230717,113900,35072540740,14790,14800,14810,14780,4037
|
|
20230717,113800,35012826980,14800,14820,14820,14800,9588
|
|
20230717,113700,34870826680,14820,14820,14820,14810,975
|
|
20230717,113600,34856379490,14820,14820,14830,14810,1446
|
|
20230717,113500,34834952440,14820,14830,14830,14810,2050
|
|
20230717,113400,34804567530,14820,14820,14830,14810,2385
|
|
20230717,113300,34769226730,14820,14810,14820,14810,2376
|
|
20230717,113200,34734022760,14830,14820,14830,14810,1248
|
|
20230717,113100,34715527570,14820,14810,14830,14810,1135
|
|
20230717,113000,34698707240,14820,14810,14820,14810,913
|
|
20230717,112900,34685184910,14810,14820,14830,14810,9157
|
|
20230717,112800,34549498280,14820,14780,14820,14780,3818
|
|
20230717,112700,34493000620,14780,14770,14790,14750,4517
|
|
20230717,112600,34426277500,14770,14760,14770,14750,2913
|
|
20230717,112500,34383287970,14760,14780,14790,14750,14585
|
|
20230717,112400,34167958350,14780,14770,14780,14770,858
|
|
20230717,112300,34155283020,14770,14770,14770,14760,713
|
|
20230717,112200,34144755650,14760,14770,14780,14760,3978
|
|
20230717,112100,34086026770,14770,14770,14770,14760,6621
|
|
20230717,112000,33988268340,14770,14780,14780,14770,2860
|
|
20230717,111900,33946013250,14780,14770,14780,14770,2528
|
|
20230717,111800,33908672310,14770,14770,14780,14760,2262
|
|
20230717,111700,33875265530,14770,14780,14790,14770,4894
|
|
20230717,111600,33802961740,14780,14770,14790,14770,1337
|
|
20230717,111500,33783202770,14780,14770,14790,14770,3075
|
|
20230717,111400,33737755140,14780,14800,14800,14770,14540
|
|
20230717,111300,33522801050,14800,14790,14800,14780,3921
|
|
20230717,111200,33464810250,14790,14780,14790,14780,4295
|
|
20230717,111100,33401294870,14780,14790,14790,14780,3723
|
|
20230717,111000,33346255410,14790,14790,14800,14780,4160
|
|
20230717,110900,33284747650,14780,14790,14800,14780,4203
|
|
20230717,110800,33222597830,14780,14800,14810,14780,12822
|
|
20230717,110700,33032863900,14810,14810,14820,14800,10122
|
|
20230717,110600,32882995870,14810,14820,14830,14810,3153
|
|
20230717,110500,32836283910,14810,14830,14840,14810,9271
|
|
20230717,110400,32698853690,14830,14830,14840,14830,3196
|
|
20230717,110300,32651442220,14840,14840,14840,14820,4229
|
|
20230717,110200,32588723690,14840,14840,14850,14830,5195
|
|
20230717,110100,32511624600,14850,14850,14860,14840,8280
|
|
20230717,110000,32388651510,14850,14870,14870,14850,7254
|
|
20230717,105900,32280859190,14870,14870,14880,14860,11599
|
|
20230717,105800,32108421100,14870,14900,14910,14870,15491
|
|
20230717,105700,31877743760,14900,14920,14920,14880,13455
|
|
20230717,105600,31677245890,14930,14910,14930,14900,4696
|
|
20230717,105500,31607218210,14900,14870,14910,14860,11970
|
|
20230717,105400,31429201760,14860,14920,14920,14850,26062
|
|
20230717,105300,31040932300,14910,14990,14990,14910,20622
|
|
20230717,105200,30732794280,15000,15020,15030,14960,13191
|
|
20230717,105100,30535078720,15020,15010,15030,15010,6060
|
|
20230717,105000,30444048000,15020,15000,15020,15000,5526
|
|
20230717,104900,30361106260,15000,15020,15030,15000,12237
|
|
20230717,104800,30177443270,15030,15060,15060,15030,8285
|
|
20230717,104700,30052775330,15060,15060,15070,15040,16912
|
|
20230717,104600,29798106490,15060,15050,15080,15050,26082
|
|
20230717,104500,29405133760,15050,14990,15060,14990,44317
|
|
20230717,104400,28739386210,15000,14990,15000,14990,7832
|
|
20230717,104300,28621967840,14990,14950,15000,14950,40658
|
|
20230717,104200,28012404530,14950,14940,14970,14930,11584
|
|
20230717,104100,27839216090,14940,15000,15000,14940,15020
|
|
20230717,104000,27614541970,14980,14960,15000,14960,23343
|
|
20230717,103900,27264764640,14960,14980,14990,14960,14554
|
|
20230717,103800,27046828320,14980,14980,15000,14970,17079
|
|
20230717,103700,26790957550,14970,14980,14990,14970,9238
|
|
20230717,103600,26652585110,14990,15000,15010,14980,11799
|
|
20230717,103500,26475664690,15000,15040,15050,14980,49626
|
|
20230717,103400,25730353270,15050,15020,15050,15020,31797
|
|
20230717,103300,25252374960,15030,14990,15050,14980,64411
|
|
20230717,103200,24285537760,14980,14980,14990,14970,32073
|
|
20230717,103100,23805047970,14970,14920,14970,14920,21630
|
|
20230717,103000,23481694820,14930,14870,14930,14860,29478
|
|
20230717,102900,23042419870,14870,14830,14870,14820,16504
|
|
20230717,102800,22797343900,14820,14840,14840,14810,6488
|
|
20230717,102700,22701139270,14830,14850,14850,14820,5304
|
|
20230717,102600,22622456890,14850,14840,14850,14810,19755
|
|
20230717,102500,22329566920,14830,14830,14840,14810,6553
|
|
20230717,102400,22232401640,14840,14790,14850,14790,8680
|
|
20230717,102300,22103742520,14790,14810,14810,14760,13732
|
|
20230717,102200,21900891900,14810,14820,14840,14800,22626
|
|
20230717,102100,21565705720,14820,14850,14850,14810,14390
|
|
20230717,102000,21352247410,14840,14840,14860,14830,8966
|
|
20230717,101900,21219153540,14840,14820,14860,14820,13158
|
|
20230717,101800,21023802920,14850,14890,14890,14810,30653
|
|
20230717,101700,20568402460,14890,14890,14900,14880,31645
|
|
20230717,101600,20097258220,14900,14890,14920,14890,18522
|
|
20230717,101500,19821209790,14890,14860,14920,14860,56829
|
|
20230717,101400,18974801820,14870,14850,14870,14850,14004
|
|
20230717,101300,18766735560,14850,14840,14860,14840,16031
|
|
20230717,101200,18528645950,14850,14780,14850,14770,48055
|
|
20230717,101100,17816953740,14770,14730,14780,14730,29304
|
|
20230717,101000,17384691410,14730,14720,14740,14720,20625
|
|
20230717,100900,17080886450,14720,14720,14720,14700,13615
|
|
20230717,100800,16880564460,14720,14680,14720,14680,22903
|
|
20230717,100700,16543843590,14690,14690,14690,14660,13274
|
|
20230717,100600,16349030400,14690,14670,14690,14660,13585
|
|
20230717,100500,16149644850,14670,14690,14690,14660,15420
|
|
20230717,100400,15923285770,14690,14690,14690,14680,8181
|
|
20230717,100300,15803170380,14690,14650,14690,14650,16437
|
|
20230717,100200,15562088120,14640,14620,14650,14620,4065
|
|
20230717,100100,15502600560,14620,14610,14630,14600,6455
|
|
20230717,100000,15408328060,14600,14600,14650,14600,20012
|
|
20230717,095900,15115614960,14590,14590,14600,14580,6914
|
|
20230717,095800,15014720720,14600,14590,14600,14570,8406
|
|
20230717,095700,14892116790,14580,14600,14600,14570,9456
|
|
20230717,095600,14754236720,14600,14610,14630,14590,21102
|
|
20230717,095500,14446023270,14600,14660,14680,14600,16532
|
|
20230717,095400,14204082120,14660,14720,14720,14640,39584
|
|
20230717,095300,13622786230,14720,14730,14730,14710,11996
|
|
20230717,095200,13446200040,14730,14700,14730,14670,15614
|
|
20230717,095100,13216581180,14700,14730,14730,14690,17114
|
|
20230717,095000,12964849580,14720,14680,14740,14670,21107
|
|
20230717,094900,12654467090,14670,14680,14690,14660,12470
|
|
20230717,094800,12471413380,14680,14630,14680,14620,28816
|
|
20230717,094700,12049235660,14620,14560,14630,14560,43867
|
|
20230717,094600,11408990930,14560,14520,14560,14520,6907
|
|
20230717,094500,11308527760,14520,14480,14520,14480,3469
|
|
20230717,094400,11258238720,14490,14480,14490,14470,7177
|
|
20230717,094300,11154316030,14480,14550,14560,14480,19642
|
|
20230717,094200,10869396170,14560,14520,14560,14520,16996
|
|
20230717,094100,10622198220,14520,14500,14530,14500,10893
|
|
20230717,094000,10464080200,14500,14520,14520,14490,10856
|
|
20230717,093900,10306614550,14510,14510,14520,14490,5783
|
|
20230717,093800,10222719990,14500,14530,14530,14490,15370
|
|
20230717,093700,9999759560,14530,14540,14540,14510,8176
|
|
20230717,093600,9881007120,14540,14490,14540,14490,14073
|
|
20230717,093500,9676756160,14500,14480,14500,14480,5540
|
|
20230717,093400,9596494490,14500,14500,14500,14450,10385
|
|
20230717,093300,9446124880,14500,14440,14500,14430,6190
|
|
20230717,093200,9356670770,14440,14470,14530,14420,13021
|
|
20230717,093100,9168590440,14470,14510,14520,14430,18260
|
|
20230717,093000,8904392980,14510,14540,14570,14510,27925
|
|
20230717,092900,8498366040,14540,14560,14590,14520,32884
|
|
20230717,092800,8019765620,14560,14540,14570,14530,16861
|
|
20230717,092700,7774408240,14530,14490,14540,14480,29473
|
|
20230717,092600,7346761000,14490,14440,14500,14440,16577
|
|
20230717,092500,7106849160,14440,14430,14440,14420,13332
|
|
20230717,092400,6914503730,14420,14400,14440,14390,21686
|
|
20230717,092300,6602022260,14400,14370,14400,14350,12905
|
|
20230717,092200,6416450580,14370,14380,14400,14360,8797
|
|
20230717,092100,6289920430,14380,14390,14400,14360,22092
|
|
20230717,092000,5972140430,14380,14300,14390,14300,24847
|
|
20230717,091900,5615845220,14310,14300,14310,14300,1512
|
|
20230717,091800,5594219670,14300,14310,14320,14290,12347
|
|
20230717,091700,5417609920,14310,14310,14330,14300,29388
|
|
20230717,091600,4996938920,14300,14310,14310,14290,14143
|
|
20230717,091500,4794719740,14300,14300,14310,14300,4060
|
|
20230717,091400,4736652950,14310,14320,14320,14290,24774
|
|
20230717,091300,4382192560,14310,14290,14320,14290,23741
|
|
20230717,091200,4042653030,14280,14290,14300,14280,6856
|
|
20230717,091100,3944674520,14290,14270,14300,14260,10544
|
|
20230717,091000,3794075640,14280,14290,14300,14260,12748
|
|
20230717,090900,3611910260,14290,14220,14300,14220,19941
|
|
20230717,090800,3327262140,14220,14230,14240,14190,11476
|
|
20230717,090700,3164175580,14210,14260,14260,14210,21649
|
|
20230717,090600,2855861100,14260,14270,14280,14240,15006
|
|
20230717,090500,2641836860,14270,14290,14300,14250,28657
|
|
20230717,090400,2232743160,14290,14200,14320,14190,41795
|
|
20230717,090300,1637078030,14200,14200,14210,14180,19657
|
|
20230717,090200,1357950890,14190,14210,14220,14180,14497
|
|
20230717,090100,1152079200,14220,14150,14220,14130,19845
|
|
20230717,090000,870511600,14140,14170,14170,14110,60913
|