656 lines
36 KiB
CSV
656 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,195300,17151059960,14260,14260,14260,14260,10661
|
|
20230712,195200,17151059960,14260,14260,14260,14260,0
|
|
20230712,195100,17151059960,14260,14260,14260,14260,0
|
|
20230712,195000,17151059960,14260,14260,14260,14260,0
|
|
20230712,194900,17151059960,14260,14260,14260,14260,0
|
|
20230712,194800,17151059960,14260,14260,14260,14260,0
|
|
20230712,194700,17151059960,14260,14260,14260,14260,0
|
|
20230712,194600,17151059960,14260,14260,14260,14260,0
|
|
20230712,194500,17151059960,14260,14260,14260,14260,0
|
|
20230712,194400,17151059960,14260,14260,14260,14260,0
|
|
20230712,194300,17151059960,14260,14260,14260,14260,0
|
|
20230712,194200,17151059960,14260,14260,14260,14260,0
|
|
20230712,194100,17151059960,14260,14260,14260,14260,0
|
|
20230712,194000,17151059960,14260,14260,14260,14260,0
|
|
20230712,193900,17151059960,14260,14260,14260,14260,0
|
|
20230712,193800,17151059960,14260,14260,14260,14260,0
|
|
20230712,193700,17151059960,14260,14260,14260,14260,0
|
|
20230712,193600,17151059960,14260,14260,14260,14260,0
|
|
20230712,193500,17151059960,14260,14260,14260,14260,0
|
|
20230712,193400,17151059960,14260,14260,14260,14260,0
|
|
20230712,193300,17151059960,14260,14260,14260,14260,0
|
|
20230712,193200,17151059960,14260,14260,14260,14260,0
|
|
20230712,193100,17151059960,14260,14260,14260,14260,0
|
|
20230712,193000,17151059960,14260,14260,14260,14260,0
|
|
20230712,192900,17151059960,14260,14260,14260,14260,0
|
|
20230712,192800,17151059960,14260,14260,14260,14260,0
|
|
20230712,192700,17151059960,14260,14260,14260,14260,0
|
|
20230712,192600,17151059960,14260,14260,14260,14260,0
|
|
20230712,192500,17151059960,14260,14260,14260,14260,0
|
|
20230712,192400,17151059960,14260,14260,14260,14260,0
|
|
20230712,192300,17151059960,14260,14260,14260,14260,10661
|
|
20230712,192200,17151059960,14260,14260,14260,14260,0
|
|
20230712,192100,17151059960,14260,14260,14260,14260,0
|
|
20230712,192000,17151059960,14260,14260,14260,14260,0
|
|
20230712,191900,17151059960,14260,14260,14260,14260,0
|
|
20230712,191800,17151059960,14260,14260,14260,14260,0
|
|
20230712,191700,17151059960,14260,14260,14260,14260,0
|
|
20230712,191600,17151059960,14260,14260,14260,14260,0
|
|
20230712,191500,17151059960,14260,14260,14260,14260,0
|
|
20230712,191400,17151059960,14260,14260,14260,14260,0
|
|
20230712,191300,17151059960,14260,14260,14260,14260,0
|
|
20230712,191200,17151059960,14260,14260,14260,14260,0
|
|
20230712,191100,17151059960,14260,14260,14260,14260,0
|
|
20230712,191000,17151059960,14260,14260,14260,14260,0
|
|
20230712,190900,17151059960,14260,14260,14260,14260,0
|
|
20230712,190800,17151059960,14260,14260,14260,14260,0
|
|
20230712,190700,17151059960,14260,14260,14260,14260,0
|
|
20230712,190600,17151059960,14260,14260,14260,14260,0
|
|
20230712,190500,17151059960,14260,14260,14260,14260,0
|
|
20230712,190400,17151059960,14260,14260,14260,14260,0
|
|
20230712,190300,17151059960,14260,14260,14260,14260,0
|
|
20230712,190200,17151059960,14260,14260,14260,14260,0
|
|
20230712,190100,17151059960,14260,14260,14260,14260,0
|
|
20230712,190000,17151059960,14260,14260,14260,14260,0
|
|
20230712,185900,17151059960,14260,14260,14260,14260,0
|
|
20230712,185800,17151059960,14260,14260,14260,14260,0
|
|
20230712,185700,17151059960,14260,14260,14260,14260,0
|
|
20230712,185600,17151059960,14260,14260,14260,14260,0
|
|
20230712,185500,17151059960,14260,14260,14260,14260,0
|
|
20230712,185400,17151059960,14260,14260,14260,14260,0
|
|
20230712,185300,17151059960,14260,14260,14260,14260,10661
|
|
20230712,185200,17151059960,14260,14260,14260,14260,0
|
|
20230712,185100,17151059960,14260,14260,14260,14260,0
|
|
20230712,185000,17151059960,14260,14260,14260,14260,0
|
|
20230712,184900,17151059960,14260,14260,14260,14260,0
|
|
20230712,184800,17151059960,14260,14260,14260,14260,0
|
|
20230712,184700,17151059960,14260,14260,14260,14260,0
|
|
20230712,184600,17151059960,14260,14260,14260,14260,0
|
|
20230712,184500,17151059960,14260,14260,14260,14260,0
|
|
20230712,184400,17151059960,14260,14260,14260,14260,0
|
|
20230712,184300,17151059960,14260,14260,14260,14260,0
|
|
20230712,184200,17151059960,14260,14260,14260,14260,0
|
|
20230712,184100,17151059960,14260,14260,14260,14260,0
|
|
20230712,184000,17151059960,14260,14260,14260,14260,0
|
|
20230712,183900,17151059960,14260,14260,14260,14260,0
|
|
20230712,183800,17151059960,14260,14260,14260,14260,0
|
|
20230712,183700,17151059960,14260,14260,14260,14260,0
|
|
20230712,183600,17151059960,14260,14260,14260,14260,0
|
|
20230712,183500,17151059960,14260,14260,14260,14260,0
|
|
20230712,183400,17151059960,14260,14260,14260,14260,0
|
|
20230712,183300,17151059960,14260,14260,14260,14260,0
|
|
20230712,183200,17151059960,14260,14260,14260,14260,0
|
|
20230712,183100,17151059960,14260,14260,14260,14260,0
|
|
20230712,183000,17151059960,14260,14260,14260,14260,0
|
|
20230712,182900,17151059960,14260,14260,14260,14260,0
|
|
20230712,182800,17151059960,14260,14260,14260,14260,0
|
|
20230712,182700,17151059960,14260,14260,14260,14260,0
|
|
20230712,182600,17151059960,14260,14260,14260,14260,0
|
|
20230712,182500,17151059960,14260,14260,14260,14260,0
|
|
20230712,182400,17151059960,14260,14260,14260,14260,0
|
|
20230712,182300,17151059960,14260,14260,14260,14260,10661
|
|
20230712,182200,17151059960,14260,14260,14260,14260,0
|
|
20230712,182100,17151059960,14260,14260,14260,14260,0
|
|
20230712,182000,17151059960,14260,14260,14260,14260,0
|
|
20230712,181900,17151059960,14260,14260,14260,14260,0
|
|
20230712,181800,17151059960,14260,14260,14260,14260,0
|
|
20230712,181700,17151059960,14260,14260,14260,14260,0
|
|
20230712,181600,17151059960,14260,14260,14260,14260,0
|
|
20230712,181500,17151059960,14260,14260,14260,14260,0
|
|
20230712,181400,17151059960,14260,14260,14260,14260,0
|
|
20230712,181300,17151059960,14260,14260,14260,14260,0
|
|
20230712,181200,17151059960,14260,14260,14260,14260,0
|
|
20230712,181100,17151059960,14260,14260,14260,14260,0
|
|
20230712,181000,17151059960,14260,14260,14260,14260,0
|
|
20230712,180900,17151059960,14260,14260,14260,14260,0
|
|
20230712,180800,17151059960,14260,14260,14260,14260,0
|
|
20230712,180700,17151059960,14260,14260,14260,14260,0
|
|
20230712,180600,17151059960,14260,14260,14260,14260,0
|
|
20230712,180500,17151059960,14260,14260,14260,14260,0
|
|
20230712,180400,17151059960,14260,14260,14260,14260,0
|
|
20230712,180300,17151059960,14260,14260,14260,14260,0
|
|
20230712,180200,17151059960,14260,14260,14260,14260,0
|
|
20230712,180100,17151059960,14260,14260,14260,14260,0
|
|
20230712,180000,17151059960,14260,14260,14260,14260,0
|
|
20230712,175900,17151059960,14260,14260,14260,14260,0
|
|
20230712,175800,17151059960,14260,14260,14260,14260,0
|
|
20230712,175700,17151059960,14260,14260,14260,14260,0
|
|
20230712,175600,17151059960,14260,14260,14260,14260,0
|
|
20230712,175500,17151059960,14260,14260,14260,14260,0
|
|
20230712,175400,17151059960,14260,14260,14260,14260,0
|
|
20230712,175300,17151059960,14260,14260,14260,14260,10661
|
|
20230712,175200,17151059960,14260,14260,14260,14260,0
|
|
20230712,175100,17151059960,14260,14260,14260,14260,0
|
|
20230712,175000,17151059960,14260,14260,14260,14260,0
|
|
20230712,174900,17151059960,14260,14260,14260,14260,0
|
|
20230712,174800,17151059960,14260,14260,14260,14260,0
|
|
20230712,174700,17151059960,14260,14260,14260,14260,0
|
|
20230712,174600,17151059960,14260,14260,14260,14260,0
|
|
20230712,174500,17151059960,14260,14260,14260,14260,0
|
|
20230712,174400,17151059960,14260,14260,14260,14260,0
|
|
20230712,174300,17151059960,14260,14260,14260,14260,0
|
|
20230712,174200,17151059960,14260,14260,14260,14260,0
|
|
20230712,174100,17151059960,14260,14260,14260,14260,0
|
|
20230712,174000,17151059960,14260,14260,14260,14260,0
|
|
20230712,173900,17151059960,14260,14260,14260,14260,0
|
|
20230712,173800,17151059960,14260,14260,14260,14260,0
|
|
20230712,173700,17151059960,14260,14260,14260,14260,0
|
|
20230712,173600,17151059960,14260,14260,14260,14260,0
|
|
20230712,173500,17151059960,14260,14260,14260,14260,0
|
|
20230712,173400,17151059960,14260,14260,14260,14260,0
|
|
20230712,173300,17151059960,14260,14260,14260,14260,0
|
|
20230712,173200,17151059960,14260,14260,14260,14260,0
|
|
20230712,173100,17151059960,14260,14260,14260,14260,0
|
|
20230712,173000,17151059960,14260,14260,14260,14260,0
|
|
20230712,172900,17151059960,14260,14260,14260,14260,0
|
|
20230712,172800,17151059960,14260,14260,14260,14260,0
|
|
20230712,172700,17151059960,14260,14260,14260,14260,0
|
|
20230712,172600,17151059960,14260,14260,14260,14260,0
|
|
20230712,172500,17151059960,14260,14260,14260,14260,0
|
|
20230712,172400,17151059960,14260,14260,14260,14260,0
|
|
20230712,172300,17151059960,14260,14260,14260,14260,10661
|
|
20230712,172200,17151059960,14260,14260,14260,14260,0
|
|
20230712,172100,17151059960,14260,14260,14260,14260,0
|
|
20230712,172000,17151059960,14260,14260,14260,14260,0
|
|
20230712,171900,17151059960,14260,14260,14260,14260,0
|
|
20230712,171800,17151059960,14260,14260,14260,14260,0
|
|
20230712,171700,17151059960,14260,14260,14260,14260,0
|
|
20230712,171600,17151059960,14260,14260,14260,14260,0
|
|
20230712,171500,17151059960,14260,14260,14260,14260,0
|
|
20230712,171400,17151059960,14260,14260,14260,14260,0
|
|
20230712,171300,17151059960,14260,14260,14260,14260,0
|
|
20230712,171200,17151059960,14260,14260,14260,14260,0
|
|
20230712,171100,17151059960,14260,14260,14260,14260,0
|
|
20230712,171000,17151059960,14260,14260,14260,14260,0
|
|
20230712,170900,17151059960,14260,14260,14260,14260,0
|
|
20230712,170800,17151059960,14260,14260,14260,14260,0
|
|
20230712,170700,17151059960,14260,14260,14260,14260,0
|
|
20230712,170600,17151059960,14260,14260,14260,14260,0
|
|
20230712,170500,17151059960,14260,14260,14260,14260,0
|
|
20230712,170400,17151059960,14260,14260,14260,14260,0
|
|
20230712,170300,17151059960,14260,14260,14260,14260,0
|
|
20230712,170200,17151059960,14260,14260,14260,14260,0
|
|
20230712,170100,17151059960,14260,14260,14260,14260,0
|
|
20230712,170000,17151059960,14260,14260,14260,14260,0
|
|
20230712,165900,17151059960,14260,14260,14260,14260,0
|
|
20230712,165800,17151059960,14260,14260,14260,14260,0
|
|
20230712,165700,17151059960,14260,14260,14260,14260,0
|
|
20230712,165600,17151059960,14260,14260,14260,14260,0
|
|
20230712,165500,17151059960,14260,14260,14260,14260,0
|
|
20230712,165400,17151059960,14260,14260,14260,14260,0
|
|
20230712,165300,17151059960,14260,14260,14260,14260,10661
|
|
20230712,165200,17151059960,14260,14260,14260,14260,0
|
|
20230712,165100,17151059960,14260,14260,14260,14260,0
|
|
20230712,165000,17151059960,14260,14260,14260,14260,0
|
|
20230712,164900,17151059960,14260,14260,14260,14260,0
|
|
20230712,164800,17151059960,14260,14260,14260,14260,0
|
|
20230712,164700,17151059960,14260,14260,14260,14260,0
|
|
20230712,164600,17151059960,14260,14260,14260,14260,0
|
|
20230712,164500,17151059960,14260,14260,14260,14260,0
|
|
20230712,164400,17151059960,14260,14260,14260,14260,0
|
|
20230712,164300,17151059960,14260,14260,14260,14260,0
|
|
20230712,164200,17151059960,14260,14260,14260,14260,0
|
|
20230712,164100,17151059960,14260,14260,14260,14260,0
|
|
20230712,164000,17151059960,14260,14260,14260,14260,0
|
|
20230712,163900,17151059960,14260,14260,14260,14260,0
|
|
20230712,163800,17151059960,14260,14260,14260,14260,0
|
|
20230712,163700,17151059960,14260,14260,14260,14260,0
|
|
20230712,163600,17151059960,14260,14260,14260,14260,0
|
|
20230712,163500,17151059960,14260,14260,14260,14260,0
|
|
20230712,163400,17151059960,14260,14260,14260,14260,0
|
|
20230712,163300,17151059960,14260,14260,14260,14260,0
|
|
20230712,163200,17151059960,14260,14260,14260,14260,0
|
|
20230712,163100,17151059960,14260,14260,14260,14260,0
|
|
20230712,163000,17151059960,14260,14260,14260,14260,0
|
|
20230712,162900,17151059960,14260,14260,14260,14260,0
|
|
20230712,162800,17151059960,14260,14260,14260,14260,0
|
|
20230712,162700,17151059960,14260,14260,14260,14260,0
|
|
20230712,162600,17151059960,14260,14260,14260,14260,0
|
|
20230712,162500,17151059960,14260,14260,14260,14260,0
|
|
20230712,162400,17151059960,14260,14260,14260,14260,0
|
|
20230712,162300,17151059960,14260,14260,14260,14260,10661
|
|
20230712,162200,17151059960,14260,14260,14260,14260,0
|
|
20230712,162100,17151059960,14260,14260,14260,14260,0
|
|
20230712,162000,17151059960,14260,14260,14260,14260,0
|
|
20230712,161900,17151059960,14260,14260,14260,14260,0
|
|
20230712,161800,17151059960,14260,14260,14260,14260,0
|
|
20230712,161700,17151059960,14260,14260,14260,14260,0
|
|
20230712,161600,17151059960,14260,14260,14260,14260,0
|
|
20230712,161500,17151059960,14260,14260,14260,14260,0
|
|
20230712,161400,17151059960,14260,14260,14260,14260,0
|
|
20230712,161300,17151059960,14260,14260,14260,14260,0
|
|
20230712,161200,17151059960,14260,14260,14260,14260,0
|
|
20230712,161100,17151059960,14260,14260,14260,14260,0
|
|
20230712,161000,17151059960,14260,14260,14260,14260,0
|
|
20230712,160900,17151059960,14260,14260,14260,14260,0
|
|
20230712,160800,17151059960,14260,14260,14260,14260,0
|
|
20230712,160700,17151059960,14260,14260,14260,14260,0
|
|
20230712,160600,17151059960,14260,14260,14260,14260,0
|
|
20230712,160500,17151059960,14260,14260,14260,14260,0
|
|
20230712,160400,17151059960,14260,14260,14260,14260,0
|
|
20230712,160300,17151059960,14260,14260,14260,14260,0
|
|
20230712,160200,17151059960,14260,14260,14260,14260,0
|
|
20230712,160100,17151059960,14260,14260,14260,14260,0
|
|
20230712,160000,17151059960,14260,14260,14260,14260,0
|
|
20230712,155900,17151059960,14260,14260,14260,14260,0
|
|
20230712,155800,17151059960,14260,14260,14260,14260,0
|
|
20230712,155700,17151059960,14260,14260,14260,14260,0
|
|
20230712,155600,17151059960,14260,14260,14260,14260,0
|
|
20230712,155500,17151059960,14260,14260,14260,14260,0
|
|
20230712,155400,17151059960,14260,14260,14260,14260,0
|
|
20230712,155300,17151059960,14260,14260,14260,14260,10661
|
|
20230712,155200,17151059960,14260,14260,14260,14260,0
|
|
20230712,155100,17151059960,14260,14260,14260,14260,0
|
|
20230712,155000,17151059960,14260,14260,14260,14260,0
|
|
20230712,154900,17151059960,14260,14260,14260,14260,0
|
|
20230712,154800,17151059960,14260,14260,14260,14260,0
|
|
20230712,154700,17151059960,14260,14260,14260,14260,0
|
|
20230712,154600,17151059960,14260,14260,14260,14260,0
|
|
20230712,154500,17151059960,14260,14260,14260,14260,0
|
|
20230712,154400,17151059960,14260,14260,14260,14260,0
|
|
20230712,154300,17151059960,14260,14260,14260,14260,0
|
|
20230712,154200,17151059960,14260,14260,14260,14260,0
|
|
20230712,154100,17151059960,14260,14260,14260,14260,0
|
|
20230712,154000,17151059960,14260,14260,14260,14260,0
|
|
20230712,153900,17151059960,14260,14260,14260,14260,0
|
|
20230712,153800,17151059960,14260,14260,14260,14260,0
|
|
20230712,153700,17151059960,14260,14260,14260,14260,0
|
|
20230712,153600,17151059960,14260,14260,14260,14260,0
|
|
20230712,153500,17151059960,14260,14260,14260,14260,0
|
|
20230712,153400,17151059960,14260,14260,14260,14260,0
|
|
20230712,153300,17151059960,14260,14260,14260,14260,0
|
|
20230712,153200,17151059960,14260,14260,14260,14260,0
|
|
20230712,153100,17151059960,14260,14260,14260,14260,0
|
|
20230712,153000,17151059960,14260,14260,14260,14260,10661
|
|
20230712,152900,16999034100,14260,14260,14260,14260,0
|
|
20230712,152800,16999034100,14260,14260,14260,14260,0
|
|
20230712,152700,16999034100,14260,14260,14260,14260,0
|
|
20230712,152600,16999034100,14260,14260,14260,14260,0
|
|
20230712,152500,16999034100,14260,14260,14260,14260,0
|
|
20230712,152400,16999034100,14260,14260,14260,14260,0
|
|
20230712,152300,16999034100,14260,14260,14260,14260,0
|
|
20230712,152200,16999034100,14260,14260,14260,14260,0
|
|
20230712,152100,16999034100,14260,14260,14260,14260,0
|
|
20230712,152000,16999034100,14260,14260,14260,14260,0
|
|
20230712,151900,16999034100,14260,14140,14270,14120,5900
|
|
20230712,151800,16915209380,14140,14190,14210,14100,1872
|
|
20230712,151700,16888697150,14200,14240,14250,14200,2259
|
|
20230712,151600,16856564940,14250,14140,14300,14140,6503
|
|
20230712,151500,16764260810,14140,14040,14150,14030,10309
|
|
20230712,151400,16619282580,14050,14040,14050,14030,918
|
|
20230712,151300,16606389560,14020,14040,14040,13990,2241
|
|
20230712,151200,16575004360,14050,14020,14050,14020,1423
|
|
20230712,151100,16555031210,14020,14060,14060,14020,1193
|
|
20230712,151000,16538291000,14060,14020,14060,13990,1827
|
|
20230712,150900,16512684200,14020,14030,14030,14020,516
|
|
20230712,150800,16505447890,14030,14030,14060,14030,547
|
|
20230712,150700,16497769660,14030,14060,14060,14030,1213
|
|
20230712,150600,16480741070,14060,14070,14080,14060,394
|
|
20230712,150500,16475194920,14070,14060,14070,14030,221
|
|
20230712,150400,16472090270,14060,14060,14080,14060,1743
|
|
20230712,150300,16447567020,14040,14070,14070,14040,431
|
|
20230712,150200,16441508100,14070,14080,14080,14020,270
|
|
20230712,150100,16437714740,14080,14050,14080,14030,606
|
|
20230712,150000,16429199090,14050,14020,14060,14020,49
|
|
20230712,145900,16428510330,14020,14010,14060,14010,445
|
|
20230712,145800,16422272880,14000,14070,14090,14000,2106
|
|
20230712,145700,16392710040,14070,14060,14080,14060,876
|
|
20230712,145600,16380382880,14040,14000,14050,14000,954
|
|
20230712,145500,16367000090,14030,14020,14040,13980,638
|
|
20230712,145400,16358067650,14000,14040,14040,14000,2613
|
|
20230712,145300,16321432690,14040,14080,14090,14030,1210
|
|
20230712,145200,16304435310,14080,14030,14080,14030,199
|
|
20230712,145100,16301639680,14030,14030,14030,14030,1266
|
|
20230712,145000,16283877700,14030,14050,14050,13990,1837
|
|
20230712,144900,16258109710,14070,14100,14100,14070,1001
|
|
20230712,144800,16244008920,14100,14100,14100,14090,414
|
|
20230712,144700,16238171860,14100,14090,14100,14090,1925
|
|
20230712,144600,16211040010,14100,14100,14100,14100,368
|
|
20230712,144500,16205851210,14050,14060,14060,14050,1701
|
|
20230712,144400,16181942450,14060,14090,14090,14060,720
|
|
20230712,144300,16171803640,14090,14090,14090,14080,175
|
|
20230712,144200,16169338270,14050,14110,14120,14050,2299
|
|
20230712,144100,16136939490,14100,14090,14100,14090,514
|
|
20230712,144000,16129692320,14090,14130,14130,14090,402
|
|
20230712,143900,16124022220,14150,14100,14150,14100,1040
|
|
20230712,143800,16109336350,14130,14090,14130,14090,868
|
|
20230712,143700,16097095350,14060,14050,14110,14050,1091
|
|
20230712,143600,16081761120,14050,14110,14110,14050,1573
|
|
20230712,143500,16059643480,14110,14090,14200,14080,4227
|
|
20230712,143400,15999874480,14090,13970,14090,13970,3371
|
|
20230712,143300,15952675210,13940,13920,13980,13920,1517
|
|
20230712,143200,15931520820,13910,13880,13910,13880,2191
|
|
20230712,143100,15901081650,13890,13770,13890,13770,2743
|
|
20230712,143000,15863164830,13770,13780,13780,13700,9515
|
|
20230712,142900,15732410590,13780,13820,13820,13780,766
|
|
20230712,142800,15721837850,13820,13870,13870,13820,1736
|
|
20230712,142700,15697809460,13870,13890,13890,13840,2391
|
|
20230712,142600,15664655350,13890,13840,13890,13840,501
|
|
20230712,142500,15657716300,13840,13890,13890,13840,1698
|
|
20230712,142400,15634140110,13890,13860,13890,13830,2436
|
|
20230712,142300,15600373470,13860,13830,13870,13810,716
|
|
20230712,142200,15590469300,13800,13800,13800,13800,124
|
|
20230712,142100,15588758100,13800,13760,13810,13750,1447
|
|
20230712,142000,15568813340,13750,13800,13800,13750,367
|
|
20230712,141900,15563757880,13800,13750,13800,13720,4056
|
|
20230712,141800,15507919330,13740,13740,13750,13730,1004
|
|
20230712,141700,15494127360,13740,13750,13800,13740,3195
|
|
20230712,141600,15450216690,13740,13790,13810,13710,4291
|
|
20230712,141500,15391265010,13800,13840,13840,13780,2917
|
|
20230712,141400,15350991590,13840,13870,13890,13820,1614
|
|
20230712,141300,15328642830,13900,13900,13900,13860,738
|
|
20230712,141200,15318401300,13900,13920,13930,13900,1486
|
|
20230712,141100,15297728040,13920,13910,13920,13900,531
|
|
20230712,141000,15290341000,13910,13890,13910,13890,1735
|
|
20230712,140900,15266228720,13890,13880,13890,13870,336
|
|
20230712,140800,15261564690,13880,13860,13880,13850,873
|
|
20230712,140700,15249465950,13860,13890,13890,13850,1112
|
|
20230712,140600,15234044380,13850,13870,13880,13830,1211
|
|
20230712,140500,15217281930,13830,13830,13870,13830,1560
|
|
20230712,140400,15195697530,13830,13790,13850,13780,677
|
|
20230712,140300,15186341360,13840,13810,13840,13730,5466
|
|
20230712,140200,15111098180,13810,13840,13850,13800,1745
|
|
20230712,140100,15086968480,13840,13870,13880,13840,2863
|
|
20230712,140000,15047299880,13880,13960,13960,13860,3923
|
|
20230712,135900,14992715850,13960,14040,14040,13960,20407
|
|
20230712,135800,14707251450,14040,14040,14060,14020,2981
|
|
20230712,135700,14665387650,14040,14040,14040,14030,1340
|
|
20230712,135600,14646583230,14050,14040,14060,14040,1750
|
|
20230712,135500,14621996650,14030,14030,14040,14030,1213
|
|
20230712,135400,14604970250,14030,14010,14030,14010,628
|
|
20230712,135300,14596169350,14000,14020,14030,13990,3668
|
|
20230712,135200,14544809020,14000,14000,14020,13990,1413
|
|
20230712,135100,14525029000,14000,14040,14040,14000,2620
|
|
20230712,135000,14488306060,14040,14030,14050,14030,560
|
|
20230712,134900,14480444100,14030,14010,14030,13990,1188
|
|
20230712,134800,14463797970,13990,14040,14060,13990,9373
|
|
20230712,134700,14332522540,14040,14120,14120,14040,1959
|
|
20230712,134600,14304966430,14090,14130,14140,14090,2655
|
|
20230712,134500,14267508350,14130,14160,14160,14120,2562
|
|
20230712,134400,14231272980,14170,14210,14210,14170,2622
|
|
20230712,134300,14194078840,14210,14210,14220,14190,215
|
|
20230712,134200,14191024520,14220,14220,14220,14200,3181
|
|
20230712,134100,14145842530,14220,14210,14220,14200,2383
|
|
20230712,134000,14111995610,14210,14270,14330,14210,2886
|
|
20230712,133900,14070851150,14270,14320,14320,14260,1491
|
|
20230712,133800,14049550690,14320,14320,14320,14310,384
|
|
20230712,133700,14044052110,14320,14380,14380,14320,1005
|
|
20230712,133600,14029623200,14350,14370,14380,14350,180
|
|
20230712,133500,14027036900,14380,14390,14390,14300,112
|
|
20230712,133400,14025427280,14390,14380,14390,14380,484
|
|
20230712,133300,14018467320,14400,14390,14400,14300,1505
|
|
20230712,133200,13996882980,14390,14350,14400,14350,2214
|
|
20230712,133100,13965080000,14350,14320,14350,14310,403
|
|
20230712,133000,13959308180,14320,14320,14320,14320,496
|
|
20230712,132900,13952205460,14320,14350,14350,14320,407
|
|
20230712,132800,13946374790,14350,14350,14350,14340,946
|
|
20230712,132700,13932800190,14350,14330,14350,14320,1770
|
|
20230712,132600,13907423930,14320,14280,14320,14280,975
|
|
20230712,132500,13893495750,14320,14340,14340,14270,2265
|
|
20230712,132400,13861121870,14370,14360,14370,14320,390
|
|
20230712,132300,13855531990,14370,14350,14370,14350,1012
|
|
20230712,132200,13840999730,14350,14340,14360,14330,669
|
|
20230712,132100,13831400890,14340,14320,14350,14320,727
|
|
20230712,132000,13820978240,14310,14260,14310,14260,1958
|
|
20230712,131900,13792991040,14260,14270,14270,14250,311
|
|
20230712,131800,13788556430,14270,14280,14290,14270,271
|
|
20230712,131700,13784687900,14280,14280,14280,14260,231
|
|
20230712,131600,13781389820,14280,14230,14280,14230,203
|
|
20230712,131500,13778493080,14230,14230,14260,14230,707
|
|
20230712,131400,13768422690,14250,14270,14270,14250,1308
|
|
20230712,131300,13749764090,14250,14270,14270,14250,222
|
|
20230712,131200,13746600170,14270,14230,14270,14230,1236
|
|
20230712,131100,13728985120,14230,14230,14230,14190,786
|
|
20230712,131000,13717820800,14230,14230,14230,14190,291
|
|
20230712,130900,13713686840,14230,14170,14230,14170,489
|
|
20230712,130800,13706755710,14180,14190,14190,14180,1878
|
|
20230712,130700,13680121860,14190,14190,14230,14190,244
|
|
20230712,130600,13676655790,14190,14230,14230,14180,1415
|
|
20230712,130500,13656571450,14240,14270,14270,14240,1096
|
|
20230712,130400,13640953610,14270,14270,14270,14270,73
|
|
20230712,130300,13639911900,14310,14190,14310,14190,4396
|
|
20230712,130200,13577351100,14190,14200,14210,14180,533
|
|
20230712,130100,13569785110,14200,14180,14210,14180,718
|
|
20230712,130000,13559593000,14160,14220,14220,14160,140
|
|
20230712,125900,13557606030,14220,14220,14220,14140,698
|
|
20230712,125800,13547715350,14210,14200,14210,14190,782
|
|
20230712,125700,13536609560,14200,14180,14200,14150,112
|
|
20230712,125600,13535020960,14180,14140,14180,14140,281
|
|
20230712,125500,13531041770,14140,14120,14160,14100,913
|
|
20230712,125400,13518149270,14120,14100,14120,14060,775
|
|
20230712,125300,13507222290,14120,14140,14140,14100,1696
|
|
20230712,125200,13483261660,14140,14170,14170,14140,1371
|
|
20230712,125100,13463855080,14160,14130,14260,14130,284
|
|
20230712,125000,13459823200,14130,14200,14210,14130,1967
|
|
20230712,124900,13431966420,14200,14220,14220,14200,1312
|
|
20230712,124800,13413314990,14220,14260,14260,14220,124
|
|
20230712,124700,13411551010,14260,14290,14320,14230,2423
|
|
20230712,124600,13377022500,14290,14300,14310,14290,681
|
|
20230712,124500,13367281520,14300,14330,14340,14300,3175
|
|
20230712,124400,13321850800,14350,14320,14390,14310,1378
|
|
20230712,124300,13302079440,14330,14440,14460,14330,2939
|
|
20230712,124200,13259748300,14460,14430,14460,14430,1251
|
|
20230712,124100,13241677270,14430,14410,14430,14400,906
|
|
20230712,124000,13228614370,14400,14400,14450,14400,1291
|
|
20230712,123900,13210005460,14380,14380,14410,14380,973
|
|
20230712,123800,13196002340,14380,14330,14380,14320,1206
|
|
20230712,123700,13178720400,14330,14290,14330,14290,1023
|
|
20230712,123600,13164096520,14290,14290,14290,14290,756
|
|
20230712,123500,13153293280,14290,14280,14290,14280,60
|
|
20230712,123400,13152435890,14290,14300,14300,14200,810
|
|
20230712,123300,13140902040,14300,14240,14300,14240,1930
|
|
20230712,123200,13113332400,14240,14230,14260,14230,1261
|
|
20230712,123100,13095358180,14200,14190,14200,14190,484
|
|
20230712,123000,13088490190,14190,14160,14190,14160,242
|
|
20230712,122900,13085061610,14160,14110,14180,14110,563
|
|
20230712,122800,13077101660,14110,14190,14190,14100,1130
|
|
20230712,122700,13061124420,14190,14280,14280,14190,838
|
|
20230712,122600,13049216080,14290,14280,14300,14210,875
|
|
20230712,122500,13036735590,14300,14400,14400,14270,2676
|
|
20230712,122400,12998398710,14400,14380,14460,14330,3752
|
|
20230712,122300,12944274340,14440,14190,14440,14190,3713
|
|
20230712,122200,12891330190,14200,14100,14200,14100,3629
|
|
20230712,122100,12839998160,14100,14060,14100,14060,2940
|
|
20230712,122000,12798600700,14060,14010,14060,14010,7645
|
|
20230712,121900,12691368410,14020,14010,14020,14010,706
|
|
20230712,121800,12681476450,14010,14020,14020,14000,6123
|
|
20230712,121700,12595730730,14020,14030,14030,14020,619
|
|
20230712,121600,12587049750,14010,14030,14030,14010,186
|
|
20230712,121500,12584441330,14040,14010,14040,14010,530
|
|
20230712,121400,12577013800,14010,14010,14010,14000,998
|
|
20230712,121300,12563031840,14010,14020,14030,14010,1415
|
|
20230712,121200,12543194140,14020,14000,14020,14000,2277
|
|
20230712,121100,12511283440,14000,14070,14070,14000,5118
|
|
20230712,121000,12439513720,14060,14060,14070,14060,179
|
|
20230712,120900,12436996250,14060,14070,14070,14060,469
|
|
20230712,120800,12430401590,14070,14060,14070,14060,92
|
|
20230712,120700,12429108050,14060,14050,14070,14050,686
|
|
20230712,120600,12419460180,14060,14060,14070,14040,378
|
|
20230712,120500,12414150150,14070,14060,14070,14040,1852
|
|
20230712,120400,12388128630,14070,14080,14080,14070,556
|
|
20230712,120300,12380301650,14080,14080,14080,14080,1078
|
|
20230712,120200,12365123410,14080,14050,14080,14050,1034
|
|
20230712,120100,12350595410,14050,14060,14080,14050,4275
|
|
20230712,120000,12290499030,14050,14040,14060,14040,1060
|
|
20230712,115900,12275605150,14010,14050,14050,14010,667
|
|
20230712,115800,12266255150,14050,14050,14050,14050,100
|
|
20230712,115700,12264850150,14010,14010,14050,14000,788
|
|
20230712,115600,12253811950,14000,14010,14050,14000,1270
|
|
20230712,115500,12236027020,14030,14020,14030,14000,3226
|
|
20230712,115400,12190811700,14050,14080,14080,14020,3378
|
|
20230712,115300,12143391940,14090,14060,14090,14060,1197
|
|
20230712,115200,12126548440,14070,14030,14070,14030,3987
|
|
20230712,115100,12070560050,14030,14010,14030,14010,102
|
|
20230712,115000,12069130070,14030,14030,14040,14010,615
|
|
20230712,114900,12060509560,14020,14020,14050,14020,880
|
|
20230712,114800,12048155870,14020,14030,14030,14000,2752
|
|
20230712,114700,12009597780,14030,14040,14040,14020,626
|
|
20230712,114600,12000820370,14040,14000,14040,14000,404
|
|
20230712,114500,11995161230,14000,13980,14040,13980,868
|
|
20230712,114400,11983003480,14000,14050,14050,13980,2813
|
|
20230712,114300,11943619370,14060,14020,14060,13990,5220
|
|
20230712,114200,11870377350,14050,14050,14080,14030,1787
|
|
20230712,114100,11845265450,14050,14020,14050,13990,1181
|
|
20230712,114000,11828715470,14030,14020,14040,14020,2278
|
|
20230712,113900,11796755260,14040,13990,14040,13980,2324
|
|
20230712,113800,11764228920,13990,13990,14020,13970,1478
|
|
20230712,113700,11743532770,13990,14060,14060,13970,6241
|
|
20230712,113600,11656156100,14060,14150,14150,14040,2418
|
|
20230712,113500,11622166300,14150,14130,14220,14130,922
|
|
20230712,113400,11609097290,14120,14050,14130,14010,4683
|
|
20230712,113300,11543109520,14090,14120,14120,14060,3254
|
|
20230712,113200,11497255180,14120,14020,14120,14020,2196
|
|
20230712,113100,11466300750,14020,14100,14100,13980,8447
|
|
20230712,113000,11347945960,14110,14300,14300,14100,7600
|
|
20230712,112900,11239958840,14330,14420,14470,14290,7821
|
|
20230712,112800,11127812370,14420,14480,14490,14410,7825
|
|
20230712,112700,11014755570,14490,14500,14500,14430,1598
|
|
20230712,112600,10991642470,14500,14490,14510,14410,4616
|
|
20230712,112500,10924772140,14500,14500,14520,14470,2835
|
|
20230712,112400,10883682200,14470,14440,14500,14440,7113
|
|
20230712,112300,10780796660,14430,14450,14460,14390,2077
|
|
20230712,112200,10750848440,14440,14330,14450,14330,7845
|
|
20230712,112100,10637884910,14320,14370,14370,14320,1115
|
|
20230712,112000,10621901540,14370,14390,14390,14370,1601
|
|
20230712,111900,10598874560,14380,14330,14380,14330,3052
|
|
20230712,111800,10555063780,14320,14360,14360,14320,1146
|
|
20230712,111700,10538620700,14360,14350,14360,14330,868
|
|
20230712,111600,10526163970,14360,14290,14370,14290,5464
|
|
20230712,111500,10447873880,14290,14270,14290,14200,5256
|
|
20230712,111400,10373022430,14270,14270,14280,14240,640
|
|
20230712,111300,10363893920,14240,14240,14270,14240,1664
|
|
20230712,111200,10340162840,14230,14310,14330,14230,4891
|
|
20230712,111100,10270207740,14340,14310,14350,14300,5035
|
|
20230712,111000,10198126470,14300,14210,14300,14190,8533
|
|
20230712,110900,10076716650,14210,14080,14210,14010,6380
|
|
20230712,110800,9986456790,14070,14040,14090,14030,4658
|
|
20230712,110700,9920961010,14030,13950,14030,13940,10313
|
|
20230712,110600,9776824550,13950,13990,14030,13920,7696
|
|
20230712,110500,9669184490,13970,13850,13980,13850,4838
|
|
20230712,110400,9601878850,13850,13840,13920,13790,7006
|
|
20230712,110300,9504779900,13820,13820,13910,13810,8817
|
|
20230712,110200,9382754380,13820,13970,13990,13820,2317
|
|
20230712,110100,9350549670,13930,13650,13970,13560,23504
|
|
20230712,110000,9027750050,13670,13900,13900,13560,10923
|
|
20230712,105900,8877799680,13910,13990,13990,13850,6897
|
|
20230712,105800,8781935010,13990,14070,14070,13900,11915
|
|
20230712,105700,8615194740,14040,14180,14200,14030,8284
|
|
20230712,105600,8498370250,14200,14290,14300,14180,6467
|
|
20230712,105500,8406162360,14290,14290,14290,14230,286
|
|
20230712,105400,8402078540,14300,14300,14300,14200,2916
|
|
20230712,105300,8360567580,14300,14210,14300,14200,1521
|
|
20230712,105200,8338927150,14220,14310,14390,14220,12754
|
|
20230712,105100,8157143850,14300,14310,14310,14300,424
|
|
20230712,105000,8151078260,14300,14300,14300,14240,4340
|
|
20230712,104900,8089181140,14300,14440,14440,14300,1894
|
|
20230712,104800,8062031770,14430,14300,14430,14300,3682
|
|
20230712,104700,8009180780,14350,14270,14360,14240,4109
|
|
20230712,104600,7950347230,14160,14290,14420,14020,5483
|
|
20230712,104500,7872475310,14360,14450,14450,14270,1808
|
|
20230712,104400,7846499480,14450,14450,14480,14410,3085
|
|
20230712,104300,7801929160,14450,14450,14490,14410,3928
|
|
20230712,104200,7745196210,14400,14280,14400,14240,14058
|
|
20230712,104100,7543736710,14270,14080,14270,13530,23849
|
|
20230712,104000,7210660840,14100,14310,14350,14000,12915
|
|
20230712,103900,7027960780,14220,14530,14550,14050,13330
|
|
20230712,103800,6836727320,14530,14540,14580,14460,2286
|
|
20230712,103700,6803528140,14570,14550,14580,14540,2258
|
|
20230712,103600,6770641950,14540,14520,14540,14500,3229
|
|
20230712,103500,6723758390,14540,14590,14590,14500,2814
|
|
20230712,103400,6682910220,14590,14440,14590,14410,7340
|
|
20230712,103300,6576701630,14490,14430,14500,14400,5749
|
|
20230712,103200,6493842060,14430,14480,14550,14400,6971
|
|
20230712,103100,6393275440,14430,14570,14620,14420,5767
|
|
20230712,103000,6309703200,14570,14620,14650,14490,6067
|
|
20230712,102900,6221482270,14630,14680,14680,14590,1238
|
|
20230712,102800,6203398530,14680,14710,14710,14580,6538
|
|
20230712,102700,6107861720,14710,14680,14730,14650,1944
|
|
20230712,102600,6079279760,14680,14700,14700,14630,3850
|
|
20230712,102500,6022810340,14700,14770,14790,14690,5752
|
|
20230712,102400,5938127290,14790,14800,14800,14780,1819
|
|
20230712,102300,5911214930,14810,14810,14810,14800,1524
|
|
20230712,102200,5888649570,14810,14880,14880,14710,8532
|
|
20230712,102100,5762679550,14880,14900,14900,14810,1033
|
|
20230712,102000,5747316420,14870,14850,14920,14810,2309
|
|
20230712,101900,5712972780,14850,14940,14940,14760,5394
|
|
20230712,101800,5633151720,14850,14910,14980,14850,1592
|
|
20230712,101700,5609428930,14770,14770,14770,14770,0
|
|
20230712,101600,5609428930,14770,15000,15080,14770,9900
|
|
20230712,101500,5462225910,15090,15000,15100,14960,1815
|
|
20230712,101400,5435006060,15000,15100,15100,15000,9918
|
|
20230712,101300,5286060640,15100,15150,15150,15100,977
|
|
20230712,101200,5271295890,15110,15150,15150,15110,263
|
|
20230712,101100,5267313040,15150,15200,15200,15150,1612
|
|
20230712,101000,5242862040,15190,15140,15190,15140,2317
|
|
20230712,100900,5207776140,15140,15160,15160,15140,829
|
|
20230712,100800,5195223300,15140,15140,15150,15140,570
|
|
20230712,100700,5186590170,15150,15100,15150,15080,606
|
|
20230712,100600,5177422420,15050,15030,15090,14980,3725
|
|
20230712,100500,5121494930,15020,15110,15110,15000,7396
|
|
20230712,100400,5010395980,15100,15100,15130,15090,1621
|
|
20230712,100300,4985917050,15090,15120,15160,15080,2315
|
|
20230712,100200,4950944150,15160,15180,15200,15110,1872
|
|
20230712,100100,4922569100,15180,15180,15200,15180,1372
|
|
20230712,100000,4901733440,15180,15210,15230,15180,2440
|
|
20230712,095900,4864644130,15230,15240,15240,15200,3977
|
|
20230712,095800,4804143270,15240,15290,15300,15240,1886
|
|
20230712,095700,4775312680,15290,15310,15310,15290,264
|
|
20230712,095600,4771273770,15300,15360,15360,15300,141
|
|
20230712,095500,4769108510,15280,15390,15390,15280,4359
|
|
20230712,095400,4702297690,15390,15390,15390,15360,756
|
|
20230712,095300,4690671360,15390,15340,15390,15340,499
|
|
20230712,095200,4682998960,15370,15320,15370,15320,1124
|
|
20230712,095100,4665736750,15380,15380,15380,15320,1392
|
|
20230712,095000,4644333870,15390,15390,15400,15310,2358
|
|
20230712,094900,4608158130,15340,15520,15520,15340,2471
|
|
20230712,094800,4570068820,15500,15500,15550,15500,305
|
|
20230712,094700,4565341220,15500,15620,15620,15450,1039
|
|
20230712,094600,4549260990,15640,15480,15650,15470,1013
|
|
20230712,094500,4533476110,15490,15500,15500,15420,2514
|
|
20230712,094400,4494571950,15510,15650,15650,15510,1752
|
|
20230712,094300,4467250810,15670,15670,15680,15670,865
|
|
20230712,094200,4453692260,15680,15700,15700,15670,727
|
|
20230712,094100,4442287470,15700,15650,15700,15640,1526
|
|
20230712,094000,4418370490,15640,15620,15640,15600,412
|
|
20230712,093900,4411936720,15620,15590,15620,15590,169
|
|
20230712,093800,4409299990,15590,15610,15620,15590,1148
|
|
20230712,093700,4391400890,15620,15650,15650,15620,567
|
|
20230712,093600,4382534660,15660,15690,15710,15660,1860
|
|
20230712,093500,4353341130,15700,15630,15700,15630,2254
|
|
20230712,093400,4318040560,15620,15630,15630,15620,399
|
|
20230712,093300,4311804750,15630,15580,15630,15580,733
|
|
20230712,093200,4300369240,15600,15640,15650,15570,562
|
|
20230712,093100,4291585000,15670,15590,15670,15570,1030
|
|
20230712,093000,4275523050,15570,15560,15590,15510,477
|
|
20230712,092900,4268093930,15500,15490,15600,15480,1263
|
|
20230712,092800,4248453390,15570,15430,15600,15340,2301
|
|
20230712,092700,4212901640,15470,15330,15490,15330,2677
|
|
20230712,092600,4171714130,15340,15220,15350,15180,4028
|
|
20230712,092500,4110109720,15220,15250,15350,15180,5809
|
|
20230712,092400,4021651870,15350,15350,15350,15180,6067
|
|
20230712,092300,3929096280,15340,15360,15400,15340,2274
|
|
20230712,092200,3894174910,15360,15500,15500,15350,3908
|
|
20230712,092100,3833989240,15520,15480,15520,15450,868
|
|
20230712,092000,3820555350,15480,15590,15590,15480,1552
|
|
20230712,091900,3796444550,15540,15690,15750,15520,6014
|
|
20230712,091800,3702677770,15690,15670,15750,15640,6875
|
|
20230712,091700,3594805370,15670,15620,15670,15550,7352
|
|
20230712,091600,3479930110,15620,15420,15650,15390,7606
|
|
20230712,091500,3361722690,15420,15370,15470,15310,10802
|
|
20230712,091400,3195488940,15370,15290,15430,15290,6648
|
|
20230712,091300,3093339730,15270,15220,15290,15110,5461
|
|
20230712,091200,3010347150,15270,15220,15280,15140,7419
|
|
20230712,091100,2897610030,15220,14920,15240,14920,9223
|
|
20230712,091000,2758356580,14920,14880,14950,14820,8133
|
|
20230712,090900,2637344970,14950,14840,15040,14810,18010
|
|
20230712,090800,2368005670,14840,14890,15000,14770,24782
|
|
20230712,090700,2000086560,14900,15300,15310,14880,35985
|
|
20230712,090600,1457275960,15220,15380,15470,15220,22859
|
|
20230712,090500,1107028740,15380,15390,15390,15210,17284
|
|
20230712,090400,842083610,15400,15680,15700,15370,12026
|
|
20230712,090300,655250670,15680,15870,15870,15670,13612
|
|
20230712,090200,440737520,15870,16010,16020,15750,5267
|
|
20230712,090100,357212750,16050,16210,16290,15990,11060
|
|
20230712,090000,179293050,16290,16410,16790,16240,10875
|