587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,184400,21162045460,13960,13960,13960,13960,45868
|
|
20230727,184300,21162045460,13960,13960,13960,13960,0
|
|
20230727,184200,21162045460,13960,13960,13960,13960,0
|
|
20230727,184100,21162045460,13960,13960,13960,13960,0
|
|
20230727,184000,21162045460,13960,13960,13960,13960,0
|
|
20230727,183900,21162045460,13960,13960,13960,13960,0
|
|
20230727,183800,21162045460,13960,13960,13960,13960,0
|
|
20230727,183700,21162045460,13960,13960,13960,13960,0
|
|
20230727,183600,21162045460,13960,13960,13960,13960,0
|
|
20230727,183500,21162045460,13960,13960,13960,13960,0
|
|
20230727,183400,21162045460,13960,13960,13960,13960,0
|
|
20230727,183300,21162045460,13960,13960,13960,13960,0
|
|
20230727,183200,21162045460,13960,13960,13960,13960,0
|
|
20230727,183100,21162045460,13960,13960,13960,13960,0
|
|
20230727,183000,21162045460,13960,13960,13960,13960,0
|
|
20230727,182900,21162045460,13960,13960,13960,13960,0
|
|
20230727,182800,21162045460,13960,13960,13960,13960,0
|
|
20230727,182700,21162045460,13960,13960,13960,13960,0
|
|
20230727,182600,21162045460,13960,13960,13960,13960,0
|
|
20230727,182500,21162045460,13960,13960,13960,13960,0
|
|
20230727,182400,21162045460,13960,13960,13960,13960,0
|
|
20230727,182300,21162045460,13960,13960,13960,13960,0
|
|
20230727,182200,21162045460,13960,13960,13960,13960,0
|
|
20230727,182100,21162045460,13960,13960,13960,13960,0
|
|
20230727,182000,21162045460,13960,13960,13960,13960,0
|
|
20230727,181900,21162045460,13960,13960,13960,13960,0
|
|
20230727,181800,21162045460,13960,13960,13960,13960,0
|
|
20230727,181700,21162045460,13960,13960,13960,13960,0
|
|
20230727,181600,21162045460,13960,13960,13960,13960,0
|
|
20230727,181500,21162045460,13960,13960,13960,13960,0
|
|
20230727,181400,21162045460,13960,13960,13960,13960,45868
|
|
20230727,181300,21162045460,13960,13960,13960,13960,0
|
|
20230727,181200,21162045460,13960,13960,13960,13960,0
|
|
20230727,181100,21162045460,13960,13960,13960,13960,0
|
|
20230727,181000,21162045460,13960,13960,13960,13960,0
|
|
20230727,180900,21162045460,13960,13960,13960,13960,0
|
|
20230727,180800,21162045460,13960,13960,13960,13960,0
|
|
20230727,180700,21162045460,13960,13960,13960,13960,0
|
|
20230727,180600,21162045460,13960,13960,13960,13960,0
|
|
20230727,180500,21162045460,13960,13960,13960,13960,0
|
|
20230727,180400,21162045460,13960,13960,13960,13960,0
|
|
20230727,180300,21162045460,13960,13960,13960,13960,0
|
|
20230727,180200,21162045460,13960,13960,13960,13960,0
|
|
20230727,180100,21162045460,13960,13960,13960,13960,0
|
|
20230727,180000,21162045460,13960,13960,13960,13960,0
|
|
20230727,175900,21162045460,13960,13960,13960,13960,0
|
|
20230727,175800,21162045460,13960,13960,13960,13960,0
|
|
20230727,175700,21162045460,13960,13960,13960,13960,0
|
|
20230727,175600,21162045460,13960,13960,13960,13960,0
|
|
20230727,175500,21162045460,13960,13960,13960,13960,0
|
|
20230727,175400,21162045460,13960,13960,13960,13960,0
|
|
20230727,175300,21162045460,13960,13960,13960,13960,0
|
|
20230727,175200,21162045460,13960,13960,13960,13960,0
|
|
20230727,175100,21162045460,13960,13960,13960,13960,0
|
|
20230727,175000,21162045460,13960,13960,13960,13960,0
|
|
20230727,174900,21162045460,13960,13960,13960,13960,0
|
|
20230727,174800,21162045460,13960,13960,13960,13960,0
|
|
20230727,174700,21162045460,13960,13960,13960,13960,0
|
|
20230727,174600,21162045460,13960,13960,13960,13960,0
|
|
20230727,174500,21162045460,13960,13960,13960,13960,0
|
|
20230727,174400,21162045460,13960,13960,13960,13960,45868
|
|
20230727,174300,21162045460,13960,13960,13960,13960,0
|
|
20230727,174200,21162045460,13960,13960,13960,13960,0
|
|
20230727,174100,21162045460,13960,13960,13960,13960,0
|
|
20230727,174000,21162045460,13960,13960,13960,13960,0
|
|
20230727,173900,21162045460,13960,13960,13960,13960,0
|
|
20230727,173800,21162045460,13960,13960,13960,13960,0
|
|
20230727,173700,21162045460,13960,13960,13960,13960,0
|
|
20230727,173600,21162045460,13960,13960,13960,13960,0
|
|
20230727,173500,21162045460,13960,13960,13960,13960,0
|
|
20230727,173400,21162045460,13960,13960,13960,13960,0
|
|
20230727,173300,21162045460,13960,13960,13960,13960,0
|
|
20230727,173200,21162045460,13960,13960,13960,13960,0
|
|
20230727,173100,21162045460,13960,13960,13960,13960,0
|
|
20230727,173000,21162045460,13960,13960,13960,13960,0
|
|
20230727,172900,21162045460,13960,13960,13960,13960,0
|
|
20230727,172800,21162045460,13960,13960,13960,13960,0
|
|
20230727,172700,21162045460,13960,13960,13960,13960,0
|
|
20230727,172600,21162045460,13960,13960,13960,13960,0
|
|
20230727,172500,21162045460,13960,13960,13960,13960,0
|
|
20230727,172400,21162045460,13960,13960,13960,13960,0
|
|
20230727,172300,21162045460,13960,13960,13960,13960,0
|
|
20230727,172200,21162045460,13960,13960,13960,13960,0
|
|
20230727,172100,21162045460,13960,13960,13960,13960,0
|
|
20230727,172000,21162045460,13960,13960,13960,13960,0
|
|
20230727,171900,21162045460,13960,13960,13960,13960,0
|
|
20230727,171800,21162045460,13960,13960,13960,13960,0
|
|
20230727,171700,21162045460,13960,13960,13960,13960,0
|
|
20230727,171600,21162045460,13960,13960,13960,13960,0
|
|
20230727,171500,21162045460,13960,13960,13960,13960,0
|
|
20230727,171400,21162045460,13960,13960,13960,13960,45868
|
|
20230727,171300,21162045460,13960,13960,13960,13960,0
|
|
20230727,171200,21162045460,13960,13960,13960,13960,0
|
|
20230727,171100,21162045460,13960,13960,13960,13960,0
|
|
20230727,171000,21162045460,13960,13960,13960,13960,0
|
|
20230727,170900,21162045460,13960,13960,13960,13960,0
|
|
20230727,170800,21162045460,13960,13960,13960,13960,0
|
|
20230727,170700,21162045460,13960,13960,13960,13960,0
|
|
20230727,170600,21162045460,13960,13960,13960,13960,0
|
|
20230727,170500,21162045460,13960,13960,13960,13960,0
|
|
20230727,170400,21162045460,13960,13960,13960,13960,0
|
|
20230727,170300,21162045460,13960,13960,13960,13960,0
|
|
20230727,170200,21162045460,13960,13960,13960,13960,0
|
|
20230727,170100,21162045460,13960,13960,13960,13960,0
|
|
20230727,170000,21162045460,13960,13960,13960,13960,0
|
|
20230727,165900,21162045460,13960,13960,13960,13960,0
|
|
20230727,165800,21162045460,13960,13960,13960,13960,0
|
|
20230727,165700,21162045460,13960,13960,13960,13960,0
|
|
20230727,165600,21162045460,13960,13960,13960,13960,0
|
|
20230727,165500,21162045460,13960,13960,13960,13960,0
|
|
20230727,165400,21162045460,13960,13960,13960,13960,0
|
|
20230727,165300,21162045460,13960,13960,13960,13960,0
|
|
20230727,165200,21162045460,13960,13960,13960,13960,0
|
|
20230727,165100,21162045460,13960,13960,13960,13960,0
|
|
20230727,165000,21162045460,13960,13960,13960,13960,0
|
|
20230727,164900,21162045460,13960,13960,13960,13960,0
|
|
20230727,164800,21162045460,13960,13960,13960,13960,0
|
|
20230727,164700,21162045460,13960,13960,13960,13960,0
|
|
20230727,164600,21162045460,13960,13960,13960,13960,0
|
|
20230727,164500,21162045460,13960,13960,13960,13960,0
|
|
20230727,164400,21162045460,13960,13960,13960,13960,45868
|
|
20230727,164300,21162045460,13960,13960,13960,13960,0
|
|
20230727,164200,21162045460,13960,13960,13960,13960,0
|
|
20230727,164100,21162045460,13960,13960,13960,13960,0
|
|
20230727,164000,21162045460,13960,13960,13960,13960,0
|
|
20230727,163900,21162045460,13960,13960,13960,13960,0
|
|
20230727,163800,21162045460,13960,13960,13960,13960,0
|
|
20230727,163700,21162045460,13960,13960,13960,13960,0
|
|
20230727,163600,21162045460,13960,13960,13960,13960,0
|
|
20230727,163500,21162045460,13960,13960,13960,13960,0
|
|
20230727,163400,21162045460,13960,13960,13960,13960,0
|
|
20230727,163300,21162045460,13960,13960,13960,13960,0
|
|
20230727,163200,21162045460,13960,13960,13960,13960,0
|
|
20230727,163100,21162045460,13960,13960,13960,13960,0
|
|
20230727,163000,21162045460,13960,13960,13960,13960,0
|
|
20230727,162900,21162045460,13960,13960,13960,13960,0
|
|
20230727,162800,21162045460,13960,13960,13960,13960,0
|
|
20230727,162700,21162045460,13960,13960,13960,13960,0
|
|
20230727,162600,21162045460,13960,13960,13960,13960,0
|
|
20230727,162500,21162045460,13960,13960,13960,13960,0
|
|
20230727,162400,21162045460,13960,13960,13960,13960,0
|
|
20230727,162300,21162045460,13960,13960,13960,13960,0
|
|
20230727,162200,21162045460,13960,13960,13960,13960,0
|
|
20230727,162100,21162045460,13960,13960,13960,13960,0
|
|
20230727,162000,21162045460,13960,13960,13960,13960,0
|
|
20230727,161900,21162045460,13960,13960,13960,13960,0
|
|
20230727,161800,21162045460,13960,13960,13960,13960,0
|
|
20230727,161700,21162045460,13960,13960,13960,13960,0
|
|
20230727,161600,21162045460,13960,13960,13960,13960,0
|
|
20230727,161500,21162045460,13960,13960,13960,13960,0
|
|
20230727,161400,21162045460,13960,13960,13960,13960,45868
|
|
20230727,161300,21162045460,13960,13960,13960,13960,0
|
|
20230727,161200,21162045460,13960,13960,13960,13960,0
|
|
20230727,161100,21162045460,13960,13960,13960,13960,0
|
|
20230727,161000,21162045460,13960,13960,13960,13960,0
|
|
20230727,160900,21162045460,13960,13960,13960,13960,0
|
|
20230727,160800,21162045460,13960,13960,13960,13960,0
|
|
20230727,160700,21162045460,13960,13960,13960,13960,0
|
|
20230727,160600,21162045460,13960,13960,13960,13960,0
|
|
20230727,160500,21162045460,13960,13960,13960,13960,0
|
|
20230727,160400,21162045460,13960,13960,13960,13960,0
|
|
20230727,160300,21162045460,13960,13960,13960,13960,0
|
|
20230727,160200,21162045460,13960,13960,13960,13960,0
|
|
20230727,160100,21162045460,13960,13960,13960,13960,0
|
|
20230727,160000,21162045460,13960,13960,13960,13960,0
|
|
20230727,155900,21162045460,13960,13960,13960,13960,0
|
|
20230727,155800,21162045460,13960,13960,13960,13960,0
|
|
20230727,155700,21162045460,13960,13960,13960,13960,0
|
|
20230727,155600,21162045460,13960,13960,13960,13960,0
|
|
20230727,155500,21162045460,13960,13960,13960,13960,0
|
|
20230727,155400,21162045460,13960,13960,13960,13960,0
|
|
20230727,155300,21162045460,13960,13960,13960,13960,0
|
|
20230727,155200,21162045460,13960,13960,13960,13960,0
|
|
20230727,155100,21162045460,13960,13960,13960,13960,0
|
|
20230727,155000,21162045460,13960,13960,13960,13960,0
|
|
20230727,154900,21162045460,13960,13960,13960,13960,0
|
|
20230727,154800,21162045460,13960,13960,13960,13960,0
|
|
20230727,154700,21162045460,13960,13960,13960,13960,0
|
|
20230727,154600,21162045460,13960,13960,13960,13960,0
|
|
20230727,154500,21162045460,13960,13960,13960,13960,0
|
|
20230727,154400,21162045460,13960,13960,13960,13960,45868
|
|
20230727,154300,21162045460,13960,13960,13960,13960,0
|
|
20230727,154200,21162045460,13960,13960,13960,13960,0
|
|
20230727,154100,21162045460,13960,13960,13960,13960,0
|
|
20230727,154000,21162045460,13960,13960,13960,13960,0
|
|
20230727,153900,21162045460,13960,13960,13960,13960,0
|
|
20230727,153800,21162045460,13960,13960,13960,13960,0
|
|
20230727,153700,21162045460,13960,13960,13960,13960,0
|
|
20230727,153600,21162045460,13960,13960,13960,13960,0
|
|
20230727,153500,21162045460,13960,13960,13960,13960,0
|
|
20230727,153400,21162045460,13960,13960,13960,13960,0
|
|
20230727,153300,21162045460,13960,13960,13960,13960,0
|
|
20230727,153200,21162045460,13960,13960,13960,13960,0
|
|
20230727,153100,21162045460,13960,13960,13960,13960,0
|
|
20230727,153000,21162045460,13960,13960,13960,13960,45868
|
|
20230727,152900,20521728180,13980,13980,13980,13980,0
|
|
20230727,152800,20521728180,13980,13980,13980,13980,0
|
|
20230727,152700,20521728180,13980,13980,13980,13980,0
|
|
20230727,152600,20521728180,13980,13980,13980,13980,0
|
|
20230727,152500,20521728180,13980,13980,13980,13980,0
|
|
20230727,152400,20521728180,13980,13980,13980,13980,0
|
|
20230727,152300,20521728180,13980,13980,13980,13980,0
|
|
20230727,152200,20521728180,13980,13980,13980,13980,0
|
|
20230727,152100,20521728180,13980,13980,13980,13980,0
|
|
20230727,152000,20521728180,13980,13980,13980,13980,0
|
|
20230727,151900,20521728180,13980,13990,14000,13980,6318
|
|
20230727,151800,20433378750,13990,14000,14000,13990,2615
|
|
20230727,151700,20396790520,13990,13990,14000,13990,508
|
|
20230727,151600,20389679910,14000,14000,14000,13990,2832
|
|
20230727,151500,20350034110,14000,13990,14000,13990,5019
|
|
20230727,151400,20279769000,13990,13980,14000,13970,8792
|
|
20230727,151300,20156853480,13970,13970,13980,13970,346
|
|
20230727,151200,20152018910,13970,13980,13990,13970,2847
|
|
20230727,151100,20112220750,13980,14010,14020,13980,10971
|
|
20230727,151000,19958615230,14010,14010,14020,14010,381
|
|
20230727,150900,19953276200,14010,14010,14020,14010,825
|
|
20230727,150800,19941713140,14010,14010,14020,14000,4264
|
|
20230727,150700,19881969730,14000,13990,14010,13990,3859
|
|
20230727,150600,19827943750,14000,13990,14000,13990,392
|
|
20230727,150500,19822457550,14000,14010,14010,13990,3161
|
|
20230727,150400,19778206090,14000,14010,14020,14000,2556
|
|
20230727,150300,19742399090,14000,13990,14020,13990,7621
|
|
20230727,150200,19635648910,13990,14010,14010,13990,4730
|
|
20230727,150100,19569420990,14010,14010,14020,14010,2422
|
|
20230727,150000,19535487580,14010,14010,14020,14010,92
|
|
20230727,145900,19534198500,14010,14040,14040,14010,3708
|
|
20230727,145800,19482187150,14030,14030,14040,14030,1940
|
|
20230727,145700,19454962830,14040,14020,14040,14010,3099
|
|
20230727,145600,19411484650,14030,14030,14040,14010,2547
|
|
20230727,145500,19375758020,14040,14000,14040,13990,10874
|
|
20230727,145400,19223339170,14000,14000,14000,13990,1002
|
|
20230727,145300,19209312660,14000,13990,14000,13990,188
|
|
20230727,145200,19206681080,14000,13990,14000,13990,8175
|
|
20230727,145100,19092241260,13990,14000,14000,13990,413
|
|
20230727,145000,19086463170,14000,13990,14000,13990,1993
|
|
20230727,144900,19058580750,13990,13990,14000,13990,1259
|
|
20230727,144800,19040961110,13990,13990,14000,13990,1301
|
|
20230727,144700,19022753840,13980,13990,14000,13980,2304
|
|
20230727,144600,18990516160,13980,13980,13990,13980,2091
|
|
20230727,144500,18961269820,13980,13990,14000,13980,9068
|
|
20230727,144400,18834412600,13990,13980,13990,13980,637
|
|
20230727,144300,18825504290,13990,13980,13990,13980,401
|
|
20230727,144200,18819895020,13990,13980,13990,13980,3160
|
|
20230727,144100,18775690200,13980,13980,13990,13980,1301
|
|
20230727,144000,18757502170,13980,13990,13990,13980,911
|
|
20230727,143900,18744766250,13980,13990,13990,13980,677
|
|
20230727,143800,18735300630,13990,13970,13990,13970,2799
|
|
20230727,143700,18696168540,13970,13970,13980,13970,577
|
|
20230727,143600,18688107410,13970,13970,13980,13970,819
|
|
20230727,143500,18676665630,13970,13980,13980,13970,2040
|
|
20230727,143400,18648159120,13970,13980,13980,13970,440
|
|
20230727,143300,18642009780,13980,13980,13980,13970,2785
|
|
20230727,143200,18603100640,13980,13980,13980,13970,2213
|
|
20230727,143100,18572166810,13980,13980,13990,13960,4377
|
|
20230727,143000,18510984930,13980,13960,13990,13960,3330
|
|
20230727,142900,18464439090,13960,13970,13980,13960,1919
|
|
20230727,142800,18437629930,13970,14000,14000,13970,1681
|
|
20230727,142700,18414121040,14000,13990,14000,13990,1329
|
|
20230727,142600,18395526140,13990,14000,14010,13990,2850
|
|
20230727,142500,18355633350,14000,14010,14010,14000,2267
|
|
20230727,142400,18323892220,14010,14020,14020,14000,4801
|
|
20230727,142300,18256616310,14020,14030,14030,14000,3674
|
|
20230727,142200,18205116580,14020,13970,14040,13970,21724
|
|
20230727,142100,17900902470,13970,13980,13980,13970,1750
|
|
20230727,142000,17876453240,13970,13960,13990,13960,13488
|
|
20230727,141900,17687971150,13960,13940,13960,13940,867
|
|
20230727,141800,17675877040,13940,13920,13940,13920,1517
|
|
20230727,141700,17654732860,13930,13930,13940,13920,2896
|
|
20230727,141600,17614398330,13940,13930,13940,13930,585
|
|
20230727,141500,17606245040,13940,13930,13950,13930,1437
|
|
20230727,141400,17586215880,13920,13920,13930,13920,2097
|
|
20230727,141300,17557010400,13920,13930,13930,13920,440
|
|
20230727,141200,17550885170,13930,13920,13930,13920,2183
|
|
20230727,141100,17520493810,13930,13920,13930,13920,1229
|
|
20230727,141000,17503385670,13920,13930,13940,13920,3847
|
|
20230727,140900,17449794130,13930,13940,13940,13930,583
|
|
20230727,140800,17441668910,13940,13930,13940,13930,984
|
|
20230727,140700,17427958790,13930,13940,13940,13930,257
|
|
20230727,140600,17424377830,13930,13940,13950,13930,1986
|
|
20230727,140500,17396695200,13950,13940,13950,13940,930
|
|
20230727,140400,17383728160,13950,13960,13960,13940,4371
|
|
20230727,140300,17322755190,13950,13960,13960,13950,377
|
|
20230727,140200,17317494080,13960,13950,13960,13950,288
|
|
20230727,140100,17313473710,13950,13970,13970,13950,2466
|
|
20230727,140000,17279048630,13960,13970,13970,13960,134
|
|
20230727,135900,17277176850,13970,13970,13970,13960,935
|
|
20230727,135800,17264115490,13970,13960,13970,13960,700
|
|
20230727,135700,17254339980,13970,13970,13980,13960,1432
|
|
20230727,135600,17234334750,13980,13980,13980,13970,667
|
|
20230727,135500,17225015380,13970,13970,13980,13970,163
|
|
20230727,135400,17222737920,13970,13990,13990,13970,2727
|
|
20230727,135300,17184621220,13990,13970,13990,13970,341
|
|
20230727,135200,17179853610,13970,13970,13980,13960,3569
|
|
20230727,135100,17129970380,13960,13960,13970,13960,990
|
|
20230727,135000,17116146210,13970,13970,13980,13960,453
|
|
20230727,134900,17109817740,13970,13970,13980,13960,2439
|
|
20230727,134800,17075756470,13970,13960,13970,13960,598
|
|
20230727,134700,17067402890,13960,13960,13980,13960,1573
|
|
20230727,134600,17045423900,13960,13960,13980,13960,1076
|
|
20230727,134500,17030392310,13970,13940,13970,13940,3304
|
|
20230727,134400,16984270850,13940,13950,13950,13940,1428
|
|
20230727,134300,16964352170,13940,13950,13950,13940,152
|
|
20230727,134200,16962232720,13940,13960,13960,13940,1448
|
|
20230727,134100,16942028770,13950,13950,13960,13950,379
|
|
20230727,134000,16936741700,13950,13950,13960,13940,327
|
|
20230727,133900,16932180040,13930,13960,13970,13930,4597
|
|
20230727,133800,16868088200,13960,13980,14000,13960,10969
|
|
20230727,133700,16714685390,13980,13980,13990,13980,387
|
|
20230727,133600,16709274680,13980,13980,13980,13970,2269
|
|
20230727,133500,16677554400,13970,13980,13980,13970,465
|
|
20230727,133400,16671055450,13980,13980,13980,13970,1222
|
|
20230727,133300,16653977280,13970,13980,13980,13970,569
|
|
20230727,133200,16646028060,13970,13980,13990,13950,3046
|
|
20230727,133100,16603460810,13990,13950,13990,13940,17900
|
|
20230727,133000,16353512850,13950,13950,13950,13940,122
|
|
20230727,132900,16351811950,13950,13940,13950,13940,194
|
|
20230727,132800,16349106420,13950,13950,13950,13940,599
|
|
20230727,132700,16340754530,13950,13950,13950,13940,594
|
|
20230727,132600,16332469670,13950,13930,13950,13920,3668
|
|
20230727,132500,16281344770,13930,13930,13940,13920,3685
|
|
20230727,132400,16230015120,13930,13930,13940,13930,5596
|
|
20230727,132300,16152011710,13940,13930,13940,13920,4475
|
|
20230727,132200,16089676490,13930,13920,13930,13920,266
|
|
20230727,132100,16085971570,13920,13920,13930,13910,7587
|
|
20230727,132000,15980323080,13910,13910,13920,13910,187
|
|
20230727,131900,15977721440,13920,13910,13920,13900,575
|
|
20230727,131800,15969722230,13910,13910,13920,13900,807
|
|
20230727,131700,15958496940,13900,13900,13920,13900,977
|
|
20230727,131600,15944906930,13910,13910,13920,13900,5214
|
|
20230727,131500,15872374330,13910,13900,13910,13900,406
|
|
20230727,131400,15866729790,13900,13900,13910,13900,130
|
|
20230727,131300,15864922290,13900,13900,13910,13890,2148
|
|
20230727,131200,15835064840,13900,13910,13910,13890,2903
|
|
20230727,131100,15794713830,13900,13900,13910,13900,519
|
|
20230727,131000,15787499720,13900,13890,13900,13890,947
|
|
20230727,130900,15774336870,13890,13900,13900,13890,2754
|
|
20230727,130800,15736058570,13900,13900,13900,13900,1044
|
|
20230727,130700,15721546970,13900,13900,13900,13890,745
|
|
20230727,130600,15711192460,13890,13900,13920,13890,4560
|
|
20230727,130500,15647805490,13910,13900,13910,13900,1530
|
|
20230727,130400,15626531080,13910,13900,13910,13900,3015
|
|
20230727,130300,15584609060,13900,13900,13900,13890,867
|
|
20230727,130200,15572558450,13900,13900,13900,13890,655
|
|
20230727,130100,15563454520,13890,13900,13910,13890,1103
|
|
20230727,130000,15548123660,13900,13900,13910,13900,256
|
|
20230727,125900,15544565190,13890,13900,13910,13890,574
|
|
20230727,125800,15536587190,13900,13900,13910,13900,725
|
|
20230727,125700,15526504330,13900,13890,13910,13880,2776
|
|
20230727,125600,15487911950,13890,13900,13900,13880,952
|
|
20230727,125500,15474688950,13890,13900,13910,13880,5676
|
|
20230727,125400,15395828530,13890,13880,13890,13880,2667
|
|
20230727,125300,15358785390,13880,13880,13890,13870,960
|
|
20230727,125200,15345460530,13870,13880,13880,13870,612
|
|
20230727,125100,15336966570,13870,13880,13890,13870,2215
|
|
20230727,125000,15306226280,13880,13880,13880,13870,1996
|
|
20230727,124900,15278524360,13880,13870,13880,13870,277
|
|
20230727,124800,15274682360,13870,13880,13880,13870,1269
|
|
20230727,124700,15257079990,13880,13890,13890,13870,600
|
|
20230727,124600,15248751350,13880,13880,13890,13880,715
|
|
20230727,124500,15238826830,13880,13890,13890,13880,3677
|
|
20230727,124400,15187787340,13890,13890,13890,13880,577
|
|
20230727,124300,15179774520,13880,13910,13910,13880,3246
|
|
20230727,124200,15134657970,13900,13930,13940,13900,4010
|
|
20230727,124100,15078824180,13940,13940,13940,13930,2213
|
|
20230727,124000,15047976200,13930,13920,13940,13920,6467
|
|
20230727,123900,14957890950,13930,13920,13930,13920,700
|
|
20230727,123800,14948144870,13920,13910,13920,13910,1823
|
|
20230727,123700,14922771220,13910,13920,13920,13900,1568
|
|
20230727,123600,14900958330,13920,13920,13920,13920,1727
|
|
20230727,123500,14876918490,13920,13920,13920,13910,668
|
|
20230727,123400,14867623220,13920,13900,13930,13900,2913
|
|
20230727,123300,14827089640,13900,13900,13910,13900,1146
|
|
20230727,123200,14811160140,13900,13890,13910,13890,1674
|
|
20230727,123100,14787891380,13900,13880,13900,13880,759
|
|
20230727,123000,14777350280,13890,13880,13890,13870,1477
|
|
20230727,122900,14756853680,13880,13870,13880,13850,2025
|
|
20230727,122800,14728781360,13860,13870,13880,13860,618
|
|
20230727,122700,14720207610,13870,13880,13880,13870,606
|
|
20230727,122600,14711800330,13880,13890,13900,13870,1092
|
|
20230727,122500,14696642060,13900,13890,13900,13880,546
|
|
20230727,122400,14689057240,13890,13880,13890,13880,615
|
|
20230727,122300,14680515190,13880,13880,13890,13870,910
|
|
20230727,122200,14667884850,13870,13860,13880,13860,737
|
|
20230727,122100,14657662480,13870,13860,13870,13850,1308
|
|
20230727,122000,14639530430,13860,13850,13870,13840,1572
|
|
20230727,121900,14617756210,13850,13870,13870,13840,4824
|
|
20230727,121800,14550900240,13870,13870,13870,13860,137
|
|
20230727,121700,14549000800,13850,13850,13860,13850,743
|
|
20230727,121600,14538704820,13850,13860,13870,13850,2742
|
|
20230727,121500,14500709530,13860,13870,13870,13860,2334
|
|
20230727,121400,14468339620,13860,13880,13880,13860,5226
|
|
20230727,121300,14395847030,13890,13870,13890,13870,1943
|
|
20230727,121200,14368881070,13870,13870,13880,13870,1198
|
|
20230727,121100,14352258440,13870,13890,13900,13870,4083
|
|
20230727,121000,14295566070,13880,13900,13910,13880,3408
|
|
20230727,120900,14248221950,13890,13890,13900,13880,2157
|
|
20230727,120800,14218262160,13890,13900,13900,13890,1605
|
|
20230727,120700,14195961110,13900,13900,13910,13890,3539
|
|
20230727,120600,14146764190,13900,13910,13950,13900,4529
|
|
20230727,120500,14083724050,13910,13960,13960,13900,9768
|
|
20230727,120400,13947679800,13950,13960,13960,13950,1513
|
|
20230727,120300,13926563670,13960,13960,13960,13950,966
|
|
20230727,120200,13913078720,13950,13950,13960,13950,523
|
|
20230727,120100,13905780320,13950,13950,13960,13940,3017
|
|
20230727,120000,13863689360,13960,13960,13970,13950,478
|
|
20230727,115900,13857018130,13960,13950,13970,13950,1200
|
|
20230727,115800,13840264270,13960,13960,13960,13950,1086
|
|
20230727,115700,13825104790,13950,14000,14000,13950,6369
|
|
20230727,115600,13736049720,13990,14010,14010,13990,307
|
|
20230727,115500,13731751760,13990,13990,14010,13980,3281
|
|
20230727,115400,13685813470,13990,13980,13990,13970,1171
|
|
20230727,115300,13669437420,13970,13970,13990,13940,3936
|
|
20230727,115200,13614418290,13970,13950,13970,13920,4422
|
|
20230727,115100,13552743820,13950,13950,13960,13950,3667
|
|
20230727,115000,13501585720,13950,13970,13980,13950,2300
|
|
20230727,114900,13469457870,13970,13970,13980,13970,514
|
|
20230727,114800,13462276280,13970,13980,13990,13970,1584
|
|
20230727,114700,13440127360,13980,13980,14000,13980,3660
|
|
20230727,114600,13388936580,13990,13990,13990,13980,1162
|
|
20230727,114500,13372682090,13980,13990,14000,13980,577
|
|
20230727,114400,13364610020,13990,13990,14000,13980,1279
|
|
20230727,114300,13346717200,13980,14000,14010,13980,13380
|
|
20230727,114200,13159432560,13990,13980,14000,13980,8478
|
|
20230727,114100,13040773640,13990,13980,13990,13980,1501
|
|
20230727,114000,13019783370,13980,14000,14000,13980,1211
|
|
20230727,113900,13002844130,13990,14000,14000,13990,475
|
|
20230727,113800,12996198080,13990,14000,14000,13990,704
|
|
20230727,113700,12986346890,13990,14000,14000,13990,955
|
|
20230727,113600,12972984800,14000,13980,14000,13980,950
|
|
20230727,113500,12959695600,13980,13990,13990,13980,3946
|
|
20230727,113400,12904515020,13980,14000,14000,13980,1510
|
|
20230727,113300,12883389580,13990,13990,13990,13980,1607
|
|
20230727,113200,12860911170,13980,13990,13990,13960,4086
|
|
20230727,113100,12803759830,13990,13940,14000,13940,13408
|
|
20230727,113000,12616283050,13960,13920,13960,13910,5712
|
|
20230727,112900,12536669800,13910,13910,13920,13900,1637
|
|
20230727,112800,12513898710,13910,13900,13920,13890,1994
|
|
20230727,112700,12486160080,13900,13900,13910,13890,1319
|
|
20230727,112600,12467826020,13910,13910,13920,13910,831
|
|
20230727,112500,12456265790,13920,13920,13920,13890,1934
|
|
20230727,112400,12429354250,13920,13900,13930,13880,21620
|
|
20230727,112300,12128725120,13890,13890,13900,13890,845
|
|
20230727,112200,12116987190,13890,13890,13900,13890,948
|
|
20230727,112100,12103817870,13890,13890,13890,13870,2474
|
|
20230727,112000,12069465060,13880,13880,13890,13880,3433
|
|
20230727,111900,12021784330,13880,13890,13900,13880,6015
|
|
20230727,111800,11938234920,13880,13870,13890,13860,2664
|
|
20230727,111700,11901261890,13860,13830,13870,13820,4212
|
|
20230727,111600,11842946010,13820,13830,13830,13820,895
|
|
20230727,111500,11830573700,13830,13820,13830,13820,740
|
|
20230727,111400,11820340870,13820,13830,13840,13820,1331
|
|
20230727,111300,11801933180,13830,13820,13840,13820,1666
|
|
20230727,111200,11778887960,13820,13840,13840,13820,2278
|
|
20230727,111100,11747385780,13830,13830,13850,13830,7870
|
|
20230727,111000,11638476640,13830,13840,13840,13830,364
|
|
20230727,110900,11633439890,13830,13840,13840,13830,212
|
|
20230727,110800,11630506690,13840,13840,13840,13830,496
|
|
20230727,110700,11623642540,13840,13840,13840,13830,559
|
|
20230727,110600,11615906090,13840,13870,13880,13830,5039
|
|
20230727,110500,11546109530,13870,13860,13880,13860,1065
|
|
20230727,110400,11531336530,13860,13870,13880,13860,6552
|
|
20230727,110300,11440424140,13870,13860,13870,13860,2005
|
|
20230727,110200,11412619440,13850,13850,13870,13840,6184
|
|
20230727,110100,11326913630,13840,13840,13850,13830,1319
|
|
20230727,110000,11308659460,13830,13850,13850,13830,1712
|
|
20230727,105900,11284966360,13840,13840,13850,13840,451
|
|
20230727,105800,11278724140,13840,13850,13860,13840,975
|
|
20230727,105700,11265221200,13840,13850,13850,13840,1408
|
|
20230727,105600,11245720750,13850,13860,13860,13840,2152
|
|
20230727,105500,11215917720,13860,13850,13860,13850,2289
|
|
20230727,105400,11184208340,13850,13880,13890,13850,5233
|
|
20230727,105300,11111615150,13880,13880,13890,13880,727
|
|
20230727,105200,11101520620,13890,13850,13890,13850,4772
|
|
20230727,105100,11035318650,13860,13860,13860,13850,677
|
|
20230727,105000,11025935510,13860,13870,13870,13850,377
|
|
20230727,104900,11020709140,13870,13860,13870,13850,1577
|
|
20230727,104800,10998853060,13850,13860,13860,13850,2255
|
|
20230727,104700,10967617350,13850,13840,13870,13830,5800
|
|
20230727,104600,10887280420,13830,13830,13840,13830,610
|
|
20230727,104500,10878840830,13840,13850,13850,13830,1350
|
|
20230727,104400,10860157080,13840,13830,13840,13830,2259
|
|
20230727,104300,10828898590,13840,13820,13840,13810,4621
|
|
20230727,104200,10765002820,13820,13790,13820,13790,1639
|
|
20230727,104100,10742376790,13800,13800,13800,13790,521
|
|
20230727,104000,10735189290,13790,13810,13810,13790,658
|
|
20230727,103900,10726107400,13810,13790,13810,13780,1220
|
|
20230727,103800,10709277910,13780,13820,13820,13780,4052
|
|
20230727,103700,10653355920,13810,13800,13820,13800,2915
|
|
20230727,103600,10613101310,13810,13800,13810,13800,429
|
|
20230727,103500,10607181080,13800,13820,13820,13790,4208
|
|
20230727,103400,10549089000,13820,13820,13830,13810,897
|
|
20230727,103300,10536697170,13830,13840,13840,13820,7649
|
|
20230727,103200,10430899310,13840,13820,13840,13810,4658
|
|
20230727,103100,10366474270,13800,13740,13820,13740,17922
|
|
20230727,103000,10119368310,13740,13750,13750,13740,1030
|
|
20230727,102900,10105213260,13750,13750,13750,13740,934
|
|
20230727,102800,10092378030,13740,13740,13750,13740,730
|
|
20230727,102700,10082344460,13740,13750,13750,13740,658
|
|
20230727,102600,10073298270,13740,13750,13750,13740,1531
|
|
20230727,102500,10052255940,13750,13760,13760,13740,1070
|
|
20230727,102400,10037545120,13760,13780,13780,13750,2117
|
|
20230727,102300,10008402310,13770,13790,13790,13760,5736
|
|
20230727,102200,9929380720,13790,13780,13790,13770,4176
|
|
20230727,102100,9871830790,13780,13740,13780,13740,9807
|
|
20230727,102000,9736945880,13730,13750,13750,13730,1296
|
|
20230727,101900,9719141140,13740,13740,13750,13740,1156
|
|
20230727,101800,9703253680,13730,13750,13750,13730,3684
|
|
20230727,101700,9652615530,13750,13740,13750,13730,4301
|
|
20230727,101600,9593518320,13730,13710,13740,13710,5053
|
|
20230727,101500,9524202600,13710,13720,13720,13710,1706
|
|
20230727,101400,9500809200,13720,13700,13730,13700,2768
|
|
20230727,101300,9462818210,13700,13700,13720,13700,6924
|
|
20230727,101200,9367902060,13700,13710,13710,13700,1062
|
|
20230727,101100,9353352260,13710,13680,13710,13670,3698
|
|
20230727,101000,9302725180,13680,13670,13680,13670,739
|
|
20230727,100900,9292617290,13680,13690,13690,13670,2942
|
|
20230727,100800,9252369870,13690,13690,13700,13670,3641
|
|
20230727,100700,9202552750,13690,13690,13700,13680,1572
|
|
20230727,100600,9181029630,13680,13700,13700,13680,3442
|
|
20230727,100500,9133916960,13690,13730,13730,13690,4537
|
|
20230727,100400,9071718490,13730,13730,13730,13720,1028
|
|
20230727,100300,9057605230,13730,13740,13750,13720,5991
|
|
20230727,100200,8975326930,13750,13740,13750,13740,467
|
|
20230727,100100,8968907930,13730,13730,13750,13730,3322
|
|
20230727,100000,8923257650,13750,13760,13760,13720,3582
|
|
20230727,095900,8874053480,13750,13760,13760,13750,917
|
|
20230727,095800,8861436140,13760,13740,13780,13740,8566
|
|
20230727,095700,8743495510,13730,13750,13760,13710,8602
|
|
20230727,095600,8625389430,13750,13720,13760,13720,7120
|
|
20230727,095500,8527515940,13720,13710,13730,13700,2540
|
|
20230727,095400,8492681560,13700,13700,13710,13690,2882
|
|
20230727,095300,8453193980,13710,13730,13740,13700,7386
|
|
20230727,095200,8351810830,13730,13710,13730,13680,3018
|
|
20230727,095100,8310424290,13710,13660,13750,13650,11786
|
|
20230727,095000,8148942030,13650,13610,13650,13600,7865
|
|
20230727,094900,8041800840,13600,13620,13620,13600,1273
|
|
20230727,094800,8024482610,13610,13610,13620,13600,4127
|
|
20230727,094700,7968291840,13610,13620,13630,13600,4916
|
|
20230727,094600,7901351720,13620,13620,13630,13600,4548
|
|
20230727,094500,7839423480,13610,13590,13620,13590,1945
|
|
20230727,094400,7812954870,13590,13580,13620,13550,16374
|
|
20230727,094300,7590642700,13580,13570,13580,13550,4309
|
|
20230727,094200,7532204270,13570,13550,13570,13550,3081
|
|
20230727,094100,7490420320,13550,13540,13550,13530,2560
|
|
20230727,094000,7455754460,13540,13540,13550,13520,13088
|
|
20230727,093900,7278672110,13530,13580,13590,13530,28150
|
|
20230727,093800,6896935430,13580,13580,13590,13570,3585
|
|
20230727,093700,6848254630,13580,13570,13580,13560,7654
|
|
20230727,093600,6744400260,13570,13610,13610,13560,14528
|
|
20230727,093500,6547069370,13610,13600,13620,13590,5059
|
|
20230727,093400,6478266550,13600,13600,13620,13590,25666
|
|
20230727,093300,6129158710,13590,13600,13600,13590,3900
|
|
20230727,093200,6076139100,13600,13620,13620,13590,20453
|
|
20230727,093100,5797966330,13620,13640,13650,13610,9313
|
|
20230727,093000,5671111700,13650,13620,13650,13610,5331
|
|
20230727,092900,5598484030,13630,13660,13670,13620,10622
|
|
20230727,092800,5453540410,13670,13700,13700,13670,4956
|
|
20230727,092700,5385729810,13690,13700,13700,13680,3978
|
|
20230727,092600,5331270790,13700,13650,13700,13640,12526
|
|
20230727,092500,5159853820,13640,13630,13640,13620,1798
|
|
20230727,092400,5135340860,13630,13630,13650,13620,17281
|
|
20230727,092300,4899683500,13630,13630,13640,13620,5655
|
|
20230727,092200,4822591850,13630,13630,13640,13620,5510
|
|
20230727,092100,4747491150,13630,13620,13640,13610,10355
|
|
20230727,092000,4606381190,13620,13600,13620,13590,3173
|
|
20230727,091900,4563212130,13600,13590,13600,13590,7056
|
|
20230727,091800,4467259390,13590,13590,13650,13580,10050
|
|
20230727,091700,4330481810,13580,13560,13580,13560,3616
|
|
20230727,091600,4281396210,13570,13590,13600,13560,13154
|
|
20230727,091500,4102722880,13590,13560,13590,13550,2703
|
|
20230727,091400,4066044010,13560,13550,13590,13510,18674
|
|
20230727,091300,3813288800,13550,13590,13600,13550,24262
|
|
20230727,091200,3483999700,13600,13610,13620,13590,5198
|
|
20230727,091100,3413305270,13610,13610,13620,13570,9158
|
|
20230727,091000,3288802310,13620,13640,13640,13610,3814
|
|
20230727,090900,3236830050,13630,13560,13700,13540,19966
|
|
20230727,090800,2965484820,13560,13580,13600,13550,16061
|
|
20230727,090700,2747351660,13580,13690,13700,13570,57959
|
|
20230727,090600,1957884550,13690,13680,13730,13680,16604
|
|
20230727,090500,1730386750,13680,13670,13710,13650,12565
|
|
20230727,090400,1558442000,13680,13820,13820,13680,32154
|
|
20230727,090300,1116779010,13820,13870,13890,13810,18413
|
|
20230727,090200,862031660,13870,13830,13890,13820,9601
|
|
20230727,090100,729056920,13820,13940,13970,13820,23135
|
|
20230727,090000,407636770,13970,13910,13970,13910,28987
|