657 lines
36 KiB
CSV
657 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,195400,47971367020,17720,17720,17720,17720,13776
|
|
20230714,195300,47971367020,17720,17720,17720,17720,0
|
|
20230714,195200,47971367020,17720,17720,17720,17720,0
|
|
20230714,195100,47971367020,17720,17720,17720,17720,0
|
|
20230714,195000,47971367020,17720,17720,17720,17720,0
|
|
20230714,194900,47971367020,17720,17720,17720,17720,0
|
|
20230714,194800,47971367020,17720,17720,17720,17720,0
|
|
20230714,194700,47971367020,17720,17720,17720,17720,0
|
|
20230714,194600,47971367020,17720,17720,17720,17720,0
|
|
20230714,194500,47971367020,17720,17720,17720,17720,0
|
|
20230714,194400,47971367020,17720,17720,17720,17720,0
|
|
20230714,194300,47971367020,17720,17720,17720,17720,0
|
|
20230714,194200,47971367020,17720,17720,17720,17720,0
|
|
20230714,194100,47971367020,17720,17720,17720,17720,0
|
|
20230714,194000,47971367020,17720,17720,17720,17720,0
|
|
20230714,193900,47971367020,17720,17720,17720,17720,0
|
|
20230714,193800,47971367020,17720,17720,17720,17720,0
|
|
20230714,193700,47971367020,17720,17720,17720,17720,0
|
|
20230714,193600,47971367020,17720,17720,17720,17720,0
|
|
20230714,193500,47971367020,17720,17720,17720,17720,0
|
|
20230714,193400,47971367020,17720,17720,17720,17720,0
|
|
20230714,193300,47971367020,17720,17720,17720,17720,0
|
|
20230714,193200,47971367020,17720,17720,17720,17720,0
|
|
20230714,193100,47971367020,17720,17720,17720,17720,0
|
|
20230714,193000,47971367020,17720,17720,17720,17720,0
|
|
20230714,192900,47971367020,17720,17720,17720,17720,0
|
|
20230714,192800,47971367020,17720,17720,17720,17720,0
|
|
20230714,192700,47971367020,17720,17720,17720,17720,0
|
|
20230714,192600,47971367020,17720,17720,17720,17720,0
|
|
20230714,192500,47971367020,17720,17720,17720,17720,0
|
|
20230714,192400,47971367020,17720,17720,17720,17720,13776
|
|
20230714,192300,47971367020,17720,17720,17720,17720,0
|
|
20230714,192200,47971367020,17720,17720,17720,17720,0
|
|
20230714,192100,47971367020,17720,17720,17720,17720,0
|
|
20230714,192000,47971367020,17720,17720,17720,17720,0
|
|
20230714,191900,47971367020,17720,17720,17720,17720,0
|
|
20230714,191800,47971367020,17720,17720,17720,17720,0
|
|
20230714,191700,47971367020,17720,17720,17720,17720,0
|
|
20230714,191600,47971367020,17720,17720,17720,17720,0
|
|
20230714,191500,47971367020,17720,17720,17720,17720,0
|
|
20230714,191400,47971367020,17720,17720,17720,17720,0
|
|
20230714,191300,47971367020,17720,17720,17720,17720,0
|
|
20230714,191200,47971367020,17720,17720,17720,17720,0
|
|
20230714,191100,47971367020,17720,17720,17720,17720,0
|
|
20230714,191000,47971367020,17720,17720,17720,17720,0
|
|
20230714,190900,47971367020,17720,17720,17720,17720,0
|
|
20230714,190800,47971367020,17720,17720,17720,17720,0
|
|
20230714,190700,47971367020,17720,17720,17720,17720,0
|
|
20230714,190600,47971367020,17720,17720,17720,17720,0
|
|
20230714,190500,47971367020,17720,17720,17720,17720,0
|
|
20230714,190400,47971367020,17720,17720,17720,17720,0
|
|
20230714,190300,47971367020,17720,17720,17720,17720,0
|
|
20230714,190200,47971367020,17720,17720,17720,17720,0
|
|
20230714,190100,47971367020,17720,17720,17720,17720,0
|
|
20230714,190000,47971367020,17720,17720,17720,17720,0
|
|
20230714,185900,47971367020,17720,17720,17720,17720,0
|
|
20230714,185800,47971367020,17720,17720,17720,17720,0
|
|
20230714,185700,47971367020,17720,17720,17720,17720,0
|
|
20230714,185600,47971367020,17720,17720,17720,17720,0
|
|
20230714,185500,47971367020,17720,17720,17720,17720,0
|
|
20230714,185400,47971367020,17720,17720,17720,17720,13776
|
|
20230714,185300,47971367020,17720,17720,17720,17720,0
|
|
20230714,185200,47971367020,17720,17720,17720,17720,0
|
|
20230714,185100,47971367020,17720,17720,17720,17720,0
|
|
20230714,185000,47971367020,17720,17720,17720,17720,0
|
|
20230714,184900,47971367020,17720,17720,17720,17720,0
|
|
20230714,184800,47971367020,17720,17720,17720,17720,0
|
|
20230714,184700,47971367020,17720,17720,17720,17720,0
|
|
20230714,184600,47971367020,17720,17720,17720,17720,0
|
|
20230714,184500,47971367020,17720,17720,17720,17720,0
|
|
20230714,184400,47971367020,17720,17720,17720,17720,0
|
|
20230714,184300,47971367020,17720,17720,17720,17720,0
|
|
20230714,184200,47971367020,17720,17720,17720,17720,0
|
|
20230714,184100,47971367020,17720,17720,17720,17720,0
|
|
20230714,184000,47971367020,17720,17720,17720,17720,0
|
|
20230714,183900,47971367020,17720,17720,17720,17720,0
|
|
20230714,183800,47971367020,17720,17720,17720,17720,0
|
|
20230714,183700,47971367020,17720,17720,17720,17720,0
|
|
20230714,183600,47971367020,17720,17720,17720,17720,0
|
|
20230714,183500,47971367020,17720,17720,17720,17720,0
|
|
20230714,183400,47971367020,17720,17720,17720,17720,0
|
|
20230714,183300,47971367020,17720,17720,17720,17720,0
|
|
20230714,183200,47971367020,17720,17720,17720,17720,0
|
|
20230714,183100,47971367020,17720,17720,17720,17720,0
|
|
20230714,183000,47971367020,17720,17720,17720,17720,0
|
|
20230714,182900,47971367020,17720,17720,17720,17720,0
|
|
20230714,182800,47971367020,17720,17720,17720,17720,0
|
|
20230714,182700,47971367020,17720,17720,17720,17720,0
|
|
20230714,182600,47971367020,17720,17720,17720,17720,0
|
|
20230714,182500,47971367020,17720,17720,17720,17720,0
|
|
20230714,182400,47971367020,17720,17720,17720,17720,13776
|
|
20230714,182300,47971367020,17720,17720,17720,17720,0
|
|
20230714,182200,47971367020,17720,17720,17720,17720,0
|
|
20230714,182100,47971367020,17720,17720,17720,17720,0
|
|
20230714,182000,47971367020,17720,17720,17720,17720,0
|
|
20230714,181900,47971367020,17720,17720,17720,17720,0
|
|
20230714,181800,47971367020,17720,17720,17720,17720,0
|
|
20230714,181700,47971367020,17720,17720,17720,17720,0
|
|
20230714,181600,47971367020,17720,17720,17720,17720,0
|
|
20230714,181500,47971367020,17720,17720,17720,17720,0
|
|
20230714,181400,47971367020,17720,17720,17720,17720,0
|
|
20230714,181300,47971367020,17720,17720,17720,17720,0
|
|
20230714,181200,47971367020,17720,17720,17720,17720,0
|
|
20230714,181100,47971367020,17720,17720,17720,17720,0
|
|
20230714,181000,47971367020,17720,17720,17720,17720,0
|
|
20230714,180900,47971367020,17720,17720,17720,17720,0
|
|
20230714,180800,47971367020,17720,17720,17720,17720,0
|
|
20230714,180700,47971367020,17720,17720,17720,17720,0
|
|
20230714,180600,47971367020,17720,17720,17720,17720,0
|
|
20230714,180500,47971367020,17720,17720,17720,17720,0
|
|
20230714,180400,47971367020,17720,17720,17720,17720,0
|
|
20230714,180300,47971367020,17720,17720,17720,17720,0
|
|
20230714,180200,47971367020,17720,17720,17720,17720,0
|
|
20230714,180100,47971367020,17720,17720,17720,17720,0
|
|
20230714,180000,47971367020,17720,17720,17720,17720,0
|
|
20230714,175900,47971367020,17720,17720,17720,17720,0
|
|
20230714,175800,47971367020,17720,17720,17720,17720,0
|
|
20230714,175700,47971367020,17720,17720,17720,17720,0
|
|
20230714,175600,47971367020,17720,17720,17720,17720,0
|
|
20230714,175500,47971367020,17720,17720,17720,17720,0
|
|
20230714,175400,47971367020,17720,17720,17720,17720,13776
|
|
20230714,175300,47971367020,17720,17720,17720,17720,0
|
|
20230714,175200,47971367020,17720,17720,17720,17720,0
|
|
20230714,175100,47971367020,17720,17720,17720,17720,0
|
|
20230714,175000,47971367020,17720,17720,17720,17720,0
|
|
20230714,174900,47971367020,17720,17720,17720,17720,0
|
|
20230714,174800,47971367020,17720,17720,17720,17720,0
|
|
20230714,174700,47971367020,17720,17720,17720,17720,0
|
|
20230714,174600,47971367020,17720,17720,17720,17720,0
|
|
20230714,174500,47971367020,17720,17720,17720,17720,0
|
|
20230714,174400,47971367020,17720,17720,17720,17720,0
|
|
20230714,174300,47971367020,17720,17720,17720,17720,0
|
|
20230714,174200,47971367020,17720,17720,17720,17720,0
|
|
20230714,174100,47971367020,17720,17720,17720,17720,0
|
|
20230714,174000,47971367020,17720,17720,17720,17720,0
|
|
20230714,173900,47971367020,17720,17720,17720,17720,0
|
|
20230714,173800,47971367020,17720,17720,17720,17720,0
|
|
20230714,173700,47971367020,17720,17720,17720,17720,0
|
|
20230714,173600,47971367020,17720,17720,17720,17720,0
|
|
20230714,173500,47971367020,17720,17720,17720,17720,0
|
|
20230714,173400,47971367020,17720,17720,17720,17720,0
|
|
20230714,173300,47971367020,17720,17720,17720,17720,0
|
|
20230714,173200,47971367020,17720,17720,17720,17720,0
|
|
20230714,173100,47971367020,17720,17720,17720,17720,0
|
|
20230714,173000,47971367020,17720,17720,17720,17720,0
|
|
20230714,172900,47971367020,17720,17720,17720,17720,0
|
|
20230714,172800,47971367020,17720,17720,17720,17720,0
|
|
20230714,172700,47971367020,17720,17720,17720,17720,0
|
|
20230714,172600,47971367020,17720,17720,17720,17720,0
|
|
20230714,172500,47971367020,17720,17720,17720,17720,0
|
|
20230714,172400,47971367020,17720,17720,17720,17720,13776
|
|
20230714,172300,47971367020,17720,17720,17720,17720,0
|
|
20230714,172200,47971367020,17720,17720,17720,17720,0
|
|
20230714,172100,47971367020,17720,17720,17720,17720,0
|
|
20230714,172000,47971367020,17720,17720,17720,17720,0
|
|
20230714,171900,47971367020,17720,17720,17720,17720,0
|
|
20230714,171800,47971367020,17720,17720,17720,17720,0
|
|
20230714,171700,47971367020,17720,17720,17720,17720,0
|
|
20230714,171600,47971367020,17720,17720,17720,17720,0
|
|
20230714,171500,47971367020,17720,17720,17720,17720,0
|
|
20230714,171400,47971367020,17720,17720,17720,17720,0
|
|
20230714,171300,47971367020,17720,17720,17720,17720,0
|
|
20230714,171200,47971367020,17720,17720,17720,17720,0
|
|
20230714,171100,47971367020,17720,17720,17720,17720,0
|
|
20230714,171000,47971367020,17720,17720,17720,17720,0
|
|
20230714,170900,47971367020,17720,17720,17720,17720,0
|
|
20230714,170800,47971367020,17720,17720,17720,17720,0
|
|
20230714,170700,47971367020,17720,17720,17720,17720,0
|
|
20230714,170600,47971367020,17720,17720,17720,17720,0
|
|
20230714,170500,47971367020,17720,17720,17720,17720,0
|
|
20230714,170400,47971367020,17720,17720,17720,17720,0
|
|
20230714,170300,47971367020,17720,17720,17720,17720,0
|
|
20230714,170200,47971367020,17720,17720,17720,17720,0
|
|
20230714,170100,47971367020,17720,17720,17720,17720,0
|
|
20230714,170000,47971367020,17720,17720,17720,17720,0
|
|
20230714,165900,47971367020,17720,17720,17720,17720,0
|
|
20230714,165800,47971367020,17720,17720,17720,17720,0
|
|
20230714,165700,47971367020,17720,17720,17720,17720,0
|
|
20230714,165600,47971367020,17720,17720,17720,17720,0
|
|
20230714,165500,47971367020,17720,17720,17720,17720,0
|
|
20230714,165400,47971367020,17720,17720,17720,17720,13776
|
|
20230714,165300,47971367020,17720,17720,17720,17720,0
|
|
20230714,165200,47971367020,17720,17720,17720,17720,0
|
|
20230714,165100,47971367020,17720,17720,17720,17720,0
|
|
20230714,165000,47971367020,17720,17720,17720,17720,0
|
|
20230714,164900,47971367020,17720,17720,17720,17720,0
|
|
20230714,164800,47971367020,17720,17720,17720,17720,0
|
|
20230714,164700,47971367020,17720,17720,17720,17720,0
|
|
20230714,164600,47971367020,17720,17720,17720,17720,0
|
|
20230714,164500,47971367020,17720,17720,17720,17720,0
|
|
20230714,164400,47971367020,17720,17720,17720,17720,0
|
|
20230714,164300,47971367020,17720,17720,17720,17720,0
|
|
20230714,164200,47971367020,17720,17720,17720,17720,0
|
|
20230714,164100,47971367020,17720,17720,17720,17720,0
|
|
20230714,164000,47971367020,17720,17720,17720,17720,0
|
|
20230714,163900,47971367020,17720,17720,17720,17720,0
|
|
20230714,163800,47971367020,17720,17720,17720,17720,0
|
|
20230714,163700,47971367020,17720,17720,17720,17720,0
|
|
20230714,163600,47971367020,17720,17720,17720,17720,0
|
|
20230714,163500,47971367020,17720,17720,17720,17720,0
|
|
20230714,163400,47971367020,17720,17720,17720,17720,0
|
|
20230714,163300,47971367020,17720,17720,17720,17720,0
|
|
20230714,163200,47971367020,17720,17720,17720,17720,0
|
|
20230714,163100,47971367020,17720,17720,17720,17720,0
|
|
20230714,163000,47971367020,17720,17720,17720,17720,0
|
|
20230714,162900,47971367020,17720,17720,17720,17720,0
|
|
20230714,162800,47971367020,17720,17720,17720,17720,0
|
|
20230714,162700,47971367020,17720,17720,17720,17720,0
|
|
20230714,162600,47971367020,17720,17720,17720,17720,0
|
|
20230714,162500,47971367020,17720,17720,17720,17720,0
|
|
20230714,162400,47971367020,17720,17720,17720,17720,13776
|
|
20230714,162300,47971367020,17720,17720,17720,17720,0
|
|
20230714,162200,47971367020,17720,17720,17720,17720,0
|
|
20230714,162100,47971367020,17720,17720,17720,17720,0
|
|
20230714,162000,47971367020,17720,17720,17720,17720,0
|
|
20230714,161900,47971367020,17720,17720,17720,17720,0
|
|
20230714,161800,47971367020,17720,17720,17720,17720,0
|
|
20230714,161700,47971367020,17720,17720,17720,17720,0
|
|
20230714,161600,47971367020,17720,17720,17720,17720,0
|
|
20230714,161500,47971367020,17720,17720,17720,17720,0
|
|
20230714,161400,47971367020,17720,17720,17720,17720,0
|
|
20230714,161300,47971367020,17720,17720,17720,17720,0
|
|
20230714,161200,47971367020,17720,17720,17720,17720,0
|
|
20230714,161100,47971367020,17720,17720,17720,17720,0
|
|
20230714,161000,47971367020,17720,17720,17720,17720,0
|
|
20230714,160900,47971367020,17720,17720,17720,17720,0
|
|
20230714,160800,47971367020,17720,17720,17720,17720,0
|
|
20230714,160700,47971367020,17720,17720,17720,17720,0
|
|
20230714,160600,47971367020,17720,17720,17720,17720,0
|
|
20230714,160500,47971367020,17720,17720,17720,17720,0
|
|
20230714,160400,47971367020,17720,17720,17720,17720,0
|
|
20230714,160300,47971367020,17720,17720,17720,17720,0
|
|
20230714,160200,47971367020,17720,17720,17720,17720,0
|
|
20230714,160100,47971367020,17720,17720,17720,17720,0
|
|
20230714,160000,47971367020,17720,17720,17720,17720,0
|
|
20230714,155900,47971367020,17720,17720,17720,17720,0
|
|
20230714,155800,47971367020,17720,17720,17720,17720,0
|
|
20230714,155700,47971367020,17720,17720,17720,17720,0
|
|
20230714,155600,47971367020,17720,17720,17720,17720,0
|
|
20230714,155500,47971367020,17720,17720,17720,17720,0
|
|
20230714,155400,47971367020,17720,17720,17720,17720,13776
|
|
20230714,155300,47971367020,17720,17720,17720,17720,0
|
|
20230714,155200,47971367020,17720,17720,17720,17720,0
|
|
20230714,155100,47971367020,17720,17720,17720,17720,0
|
|
20230714,155000,47971367020,17720,17720,17720,17720,0
|
|
20230714,154900,47971367020,17720,17720,17720,17720,0
|
|
20230714,154800,47971367020,17720,17720,17720,17720,0
|
|
20230714,154700,47971367020,17720,17720,17720,17720,0
|
|
20230714,154600,47971367020,17720,17720,17720,17720,0
|
|
20230714,154500,47971367020,17720,17720,17720,17720,0
|
|
20230714,154400,47971367020,17720,17720,17720,17720,0
|
|
20230714,154300,47971367020,17720,17720,17720,17720,0
|
|
20230714,154200,47971367020,17720,17720,17720,17720,0
|
|
20230714,154100,47971367020,17720,17720,17720,17720,0
|
|
20230714,154000,47971367020,17720,17720,17720,17720,0
|
|
20230714,153900,47971367020,17720,17720,17720,17720,0
|
|
20230714,153800,47971367020,17720,17720,17720,17720,0
|
|
20230714,153700,47971367020,17720,17720,17720,17720,0
|
|
20230714,153600,47971367020,17720,17720,17720,17720,0
|
|
20230714,153500,47971367020,17720,17720,17720,17720,0
|
|
20230714,153400,47971367020,17720,17720,17720,17720,0
|
|
20230714,153300,47971367020,17720,17720,17720,17720,0
|
|
20230714,153200,47971367020,17720,17720,17720,17720,0
|
|
20230714,153100,47971367020,17720,17720,17720,17720,0
|
|
20230714,153000,47971367020,17720,17720,17720,17720,13776
|
|
20230714,152900,47727256300,17650,17650,17650,17650,0
|
|
20230714,152800,47727256300,17650,17650,17650,17650,0
|
|
20230714,152700,47727256300,17650,17650,17650,17650,0
|
|
20230714,152600,47727256300,17650,17650,17650,17650,0
|
|
20230714,152500,47727256300,17650,17650,17650,17650,0
|
|
20230714,152400,47727256300,17650,17650,17650,17650,0
|
|
20230714,152300,47727256300,17650,17650,17650,17650,0
|
|
20230714,152200,47727256300,17650,17650,17650,17650,0
|
|
20230714,152100,47727256300,17650,17650,17650,17650,0
|
|
20230714,152000,47727256300,17650,17650,17650,17650,0
|
|
20230714,151900,47727256300,17650,17700,17730,17600,6962
|
|
20230714,151800,47604438360,17700,17680,17750,17680,3763
|
|
20230714,151700,47537678770,17700,17760,17770,17680,2216
|
|
20230714,151600,47498371390,17720,17650,17790,17640,5517
|
|
20230714,151500,47400573530,17590,17690,17700,17560,2818
|
|
20230714,151400,47350774740,17700,17580,17700,17580,4839
|
|
20230714,151300,47265392750,17580,17500,17580,17500,2565
|
|
20230714,151200,47220437800,17510,17320,17520,17290,2891
|
|
20230714,151100,47170033140,17340,17410,17410,17340,4488
|
|
20230714,151000,47092066420,17410,17520,17520,17410,4167
|
|
20230714,150900,47019173660,17520,17600,17600,17520,5317
|
|
20230714,150800,46925890040,17600,17600,17600,17550,1151
|
|
20230714,150700,46905644560,17600,17660,17660,17530,1167
|
|
20230714,150600,46885106520,17670,17720,17720,17510,8687
|
|
20230714,150500,46731918060,17710,17640,17720,17520,9055
|
|
20230714,150400,46572125090,17650,17590,17650,17510,6619
|
|
20230714,150300,46455584720,17590,17400,17600,17400,8181
|
|
20230714,150200,46312441180,17380,17400,17410,17380,1774
|
|
20230714,150100,46281571670,17400,17330,17400,17300,7159
|
|
20230714,150000,46157284170,17270,17410,17410,17160,3808
|
|
20230714,145900,46091359560,17370,17400,17430,17360,4727
|
|
20230714,145800,46009043470,17410,17360,17440,17360,3142
|
|
20230714,145700,45954326980,17440,17120,17460,17120,6462
|
|
20230714,145600,45842864130,17120,17080,17120,17070,946
|
|
20230714,145500,45826698170,17080,17080,17080,17070,433
|
|
20230714,145400,45819303770,17080,17080,17090,17070,833
|
|
20230714,145300,45805075590,17080,17080,17100,17080,736
|
|
20230714,145200,45792503710,17080,17100,17100,17070,498
|
|
20230714,145100,45784000720,17100,17100,17110,17070,890
|
|
20230714,145000,45768782080,17100,17100,17110,17090,815
|
|
20230714,144900,45754843520,17110,17160,17160,17110,1446
|
|
20230714,144800,45730058220,17150,17160,17170,17150,567
|
|
20230714,144700,45720327370,17170,17170,17180,17170,344
|
|
20230714,144600,45714420860,17180,17170,17180,17150,491
|
|
20230714,144500,45705995540,17180,17170,17190,17140,299
|
|
20230714,144400,45700860520,17140,17130,17140,17110,677
|
|
20230714,144300,45689263800,17130,17100,17130,17050,540
|
|
20230714,144200,45680046860,17110,17060,17110,17040,2508
|
|
20230714,144100,45637286690,17050,17090,17100,17050,3482
|
|
20230714,144000,45577826640,17090,17100,17110,17090,1571
|
|
20230714,143900,45550967000,17100,17130,17130,17100,830
|
|
20230714,143800,45536769900,17120,17110,17120,17110,164
|
|
20230714,143700,45533962760,17120,17130,17140,17120,340
|
|
20230714,143600,45528140310,17140,17140,17170,17140,1244
|
|
20230714,143500,45506817310,17140,17160,17160,17140,1329
|
|
20230714,143400,45484029320,17160,17190,17190,17160,1233
|
|
20230714,143300,45462855680,17190,17200,17200,17190,1071
|
|
20230714,143200,45444441000,17200,17210,17210,17190,177
|
|
20230714,143100,45441396570,17210,17190,17210,17190,544
|
|
20230714,143000,45432038410,17190,17210,17210,17190,2054
|
|
20230714,142900,45396715210,17210,17200,17210,17200,146
|
|
20230714,142800,45394203000,17210,17210,17210,17210,144
|
|
20230714,142700,45391724760,17260,17200,17260,17200,165
|
|
20230714,142600,45388880160,17260,17190,17260,17190,1523
|
|
20230714,142500,45362627480,17190,17280,17280,17190,795
|
|
20230714,142400,45348960680,17190,17190,17190,17190,50
|
|
20230714,142300,45348101180,17280,17240,17300,17190,4401
|
|
20230714,142200,45272391570,17240,17250,17300,17240,200
|
|
20230714,142100,45268937520,17270,17270,17270,17240,1170
|
|
20230714,142000,45248746230,17270,17300,17300,17270,213
|
|
20230714,141900,45245063570,17300,17240,17310,17240,553
|
|
20230714,141800,45235506570,17250,17240,17250,17200,2431
|
|
20230714,141700,45193685810,17240,17250,17250,17200,122
|
|
20230714,141600,45191582430,17250,17300,17300,17250,363
|
|
20230714,141500,45185308160,17300,17220,17300,17210,773
|
|
20230714,141400,45171975650,17250,17160,17250,17160,167
|
|
20230714,141300,45169108320,17160,17140,17260,17140,2213
|
|
20230714,141200,45131002000,17140,17260,17260,17140,3476
|
|
20230714,141100,45071145830,17260,17290,17290,17250,1126
|
|
20230714,141000,45051708230,17300,17300,17340,17300,438
|
|
20230714,140900,45044126130,17300,17330,17330,17300,777
|
|
20230714,140800,45030680750,17330,17350,17350,17330,3384
|
|
20230714,140700,44971984660,17360,17400,17440,17350,5656
|
|
20230714,140600,44873801250,17440,17460,17460,17430,550
|
|
20230714,140500,44864212290,17460,17470,17470,17450,540
|
|
20230714,140400,44854783020,17470,17470,17480,17390,2043
|
|
20230714,140300,44819171630,17460,17460,17460,17450,260
|
|
20230714,140200,44814633400,17450,17430,17460,17400,1117
|
|
20230714,140100,44795146560,17420,17390,17420,17370,1533
|
|
20230714,140000,44768449510,17360,17370,17400,17360,1269
|
|
20230714,135900,44746411780,17360,17350,17370,17350,948
|
|
20230714,135800,44729951590,17370,17370,17400,17350,967
|
|
20230714,135700,44713143090,17370,17340,17370,17330,2151
|
|
20230714,135600,44675814750,17340,17310,17340,17300,1692
|
|
20230714,135500,44646516930,17310,17300,17330,17300,492
|
|
20230714,135400,44638004830,17300,17340,17340,17280,119
|
|
20230714,135300,44635946060,17350,17350,17350,17280,166
|
|
20230714,135200,44633066620,17360,17260,17360,17260,2173
|
|
20230714,135100,44595407480,17260,17240,17300,17240,274
|
|
20230714,135000,44590671720,17240,17290,17300,17240,3405
|
|
20230714,134900,44531886660,17280,17270,17300,17270,16
|
|
20230714,134800,44531610150,17270,17300,17330,17270,493
|
|
20230714,134700,44523081130,17300,17250,17300,17250,619
|
|
20230714,134600,44512389000,17250,17280,17280,17230,2558
|
|
20230714,134500,44468239380,17280,17280,17280,17270,702
|
|
20230714,134400,44456111170,17280,17340,17340,17280,573
|
|
20230714,134300,44446183930,17340,17260,17350,17260,817
|
|
20230714,134200,44432030700,17260,17260,17320,17260,1191
|
|
20230714,134100,44411473560,17260,17270,17350,17260,2545
|
|
20230714,134000,44367545820,17260,17320,17320,17260,141
|
|
20230714,133900,44365110600,17330,17320,17330,17320,691
|
|
20230714,133800,44353137630,17390,17230,17410,17220,2821
|
|
20230714,133700,44304161520,17240,17280,17340,17240,747
|
|
20230714,133600,44291270380,17340,17200,17340,17200,1139
|
|
20230714,133500,44271533000,17330,17340,17340,17180,1039
|
|
20230714,133400,44253626610,17300,17340,17370,17250,768
|
|
20230714,133300,44240315120,17300,17220,17370,17200,1093
|
|
20230714,133200,44221464140,17220,17100,17220,17010,2269
|
|
20230714,133100,44182698330,17110,17180,17180,17000,3410
|
|
20230714,133000,44124650110,17180,17190,17200,17030,3553
|
|
20230714,132900,44063979120,17120,17240,17240,17120,2118
|
|
20230714,132800,44027630070,17120,17300,17300,17120,2468
|
|
20230714,132700,43985170630,17300,17300,17400,17270,650
|
|
20230714,132600,43973908270,17300,17310,17450,17250,1138
|
|
20230714,132500,43954196730,17290,17340,17420,17250,5375
|
|
20230714,132400,43861088030,17340,17420,17450,17340,1252
|
|
20230714,132300,43839346700,17420,17420,17420,17410,341
|
|
20230714,132200,43833406530,17420,17420,17430,17420,341
|
|
20230714,132100,43827463310,17420,17420,17430,17420,390
|
|
20230714,132000,43820666760,17420,17350,17420,17350,321
|
|
20230714,131900,43815078340,17350,17340,17390,17330,1166
|
|
20230714,131800,43794869230,17340,17330,17400,17330,577
|
|
20230714,131700,43784851190,17330,17420,17430,17330,3584
|
|
20230714,131600,43722709480,17420,17440,17460,17420,1537
|
|
20230714,131500,43695912420,17430,17500,17500,17430,870
|
|
20230714,131400,43680732860,17500,17550,17570,17460,1056
|
|
20230714,131300,43662233250,17520,17560,17570,17520,1861
|
|
20230714,131200,43629564460,17550,17530,17560,17490,1417
|
|
20230714,131100,43604729970,17530,17420,17560,17420,1339
|
|
20230714,131000,43581382160,17420,17500,17500,17300,2805
|
|
20230714,130900,43532595880,17500,17620,17620,17490,10568
|
|
20230714,130800,43347425880,17620,17570,17650,17570,1559
|
|
20230714,130700,43319968520,17570,17700,17770,17520,4141
|
|
20230714,130600,43247073400,17700,17730,17880,17610,12168
|
|
20230714,130500,43030693980,17730,17570,17750,17510,6006
|
|
20230714,130400,42924785980,17570,17620,17650,17530,2551
|
|
20230714,130300,42879924950,17530,17600,17670,17500,8787
|
|
20230714,130200,42725032740,17600,17460,17650,17460,9488
|
|
20230714,130100,42558578610,17470,17380,17470,17350,3324
|
|
20230714,130000,42500726050,17390,17250,17390,17250,3063
|
|
20230714,125900,42447610500,17250,17090,17260,17090,2411
|
|
20230714,125800,42406101490,17110,17070,17110,17040,918
|
|
20230714,125700,42390435090,17070,17140,17140,17070,964
|
|
20230714,125600,42373952930,17150,17200,17220,17120,2464
|
|
20230714,125500,42331641090,17210,17240,17240,17190,2884
|
|
20230714,125400,42282012860,17240,17300,17320,17120,9100
|
|
20230714,125300,42125087920,17300,17140,17300,17140,6830
|
|
20230714,125200,42007456610,17130,16960,17130,16950,5628
|
|
20230714,125100,41911704480,16950,16900,16970,16900,2436
|
|
20230714,125000,41870425550,16900,16870,16910,16870,1604
|
|
20230714,124900,41843339600,16870,16840,16870,16820,338
|
|
20230714,124800,41837646430,16810,16810,16830,16800,2034
|
|
20230714,124700,41803461520,16820,16820,16820,16750,1376
|
|
20230714,124600,41780348220,16800,16810,16820,16800,1288
|
|
20230714,124500,41758701820,16850,16840,16850,16790,2268
|
|
20230714,124400,41720530850,16840,16840,16850,16840,615
|
|
20230714,124300,41710172440,16840,16830,16870,16790,269
|
|
20230714,124200,41705645480,16850,16790,16850,16750,627
|
|
20230714,124100,41695109430,16790,16700,16800,16700,728
|
|
20230714,124000,41682913720,16720,16670,16720,16670,668
|
|
20230714,123900,41671753770,16650,16590,16650,16590,1079
|
|
20230714,123800,41653806420,16590,16610,16630,16570,3384
|
|
20230714,123700,41597678040,16580,16640,16670,16580,7213
|
|
20230714,123600,41477934970,16640,16650,16670,16640,2654
|
|
20230714,123500,41433752110,16650,16630,16690,16630,3061
|
|
20230714,123400,41382801520,16630,16650,16720,16620,3036
|
|
20230714,123300,41332287540,16650,16730,16730,16640,3829
|
|
20230714,123200,41268406310,16730,16840,16840,16730,4886
|
|
20230714,123100,41186502600,16800,16840,16870,16800,1696
|
|
20230714,123000,41157928180,16840,16850,16880,16800,1644
|
|
20230714,122900,41130248390,16850,16880,16880,16830,3129
|
|
20230714,122800,41077522760,16840,16900,16900,16830,1493
|
|
20230714,122700,41052362870,16900,16840,16930,16830,8610
|
|
20230714,122600,40907403050,16840,16860,16940,16830,1968
|
|
20230714,122500,40874228940,16850,16780,16850,16770,5562
|
|
20230714,122400,40780762870,16770,16730,16770,16730,1043
|
|
20230714,122300,40763294420,16730,16750,16750,16730,1032
|
|
20230714,122200,40746014540,16750,16650,16760,16650,847
|
|
20230714,122100,40731860290,16650,16660,16670,16630,1528
|
|
20230714,122000,40706413480,16660,16740,16750,16660,2097
|
|
20230714,121900,40671415210,16750,16690,16750,16690,1225
|
|
20230714,121800,40650948730,16690,16700,16700,16660,684
|
|
20230714,121700,40639528870,16700,16670,16790,16650,1502
|
|
20230714,121600,40614422970,16670,16600,16670,16580,3120
|
|
20230714,121500,40562637010,16600,16600,16730,16570,5728
|
|
20230714,121400,40467596200,16620,16680,16730,16590,7345
|
|
20230714,121300,40345375030,16670,16740,16750,16670,6088
|
|
20230714,121200,40243793920,16740,16760,16830,16720,640
|
|
20230714,121100,40233059560,16720,16750,16760,16720,2923
|
|
20230714,121000,40184147090,16750,16860,16860,16740,3866
|
|
20230714,120900,40119322470,16870,16740,16870,16740,1574
|
|
20230714,120800,40092899850,16720,16670,16860,16660,5687
|
|
20230714,120700,39997776090,16700,16900,16900,16660,5566
|
|
20230714,120600,39904461680,16860,16920,16920,16860,2477
|
|
20230714,120500,39862616180,16920,16970,16990,16900,1669
|
|
20230714,120400,39834343030,16940,16950,16970,16900,5296
|
|
20230714,120300,39744708820,16950,16930,16950,16900,3505
|
|
20230714,120200,39685405500,16920,16910,16970,16900,2495
|
|
20230714,120100,39643191530,16900,16910,16970,16880,3620
|
|
20230714,120000,39581966710,16900,16930,16970,16900,2158
|
|
20230714,115900,39545415700,16890,16820,16930,16820,11525
|
|
20230714,115800,39351112420,16800,16780,16840,16780,1261
|
|
20230714,115700,39329936320,16780,16750,16790,16750,2805
|
|
20230714,115600,39282937540,16770,16710,16770,16620,2732
|
|
20230714,115500,39237343280,16640,16660,16720,16610,8097
|
|
20230714,115400,39102432710,16690,16850,16890,16550,11624
|
|
20230714,115300,38908825200,16890,17000,17000,16840,9111
|
|
20230714,115200,38754593800,17000,17040,17040,16970,2692
|
|
20230714,115100,38708809280,17030,16950,17030,16930,3100
|
|
20230714,115000,38656266730,16950,17080,17130,16920,17298
|
|
20230714,114900,38362282480,17050,17050,17110,17040,7015
|
|
20230714,114800,38242525760,17050,17170,17200,17040,8327
|
|
20230714,114700,38100051660,17200,17180,17200,17160,3819
|
|
20230714,114600,38034467160,17200,17270,17270,17170,5178
|
|
20230714,114500,37945311580,17250,17170,17430,17170,9809
|
|
20230714,114400,37776288240,17170,17260,17260,17150,7838
|
|
20230714,114300,37641386160,17260,17350,17350,17260,3283
|
|
20230714,114200,37584572310,17350,17340,17380,17330,620
|
|
20230714,114100,37573808310,17330,17340,17400,17290,9216
|
|
20230714,114000,37414135990,17340,17410,17420,17330,8689
|
|
20230714,113900,37263384130,17410,17560,17590,17410,8600
|
|
20230714,113800,37112916720,17590,17540,17590,17540,871
|
|
20230714,113700,37097599610,17540,17510,17600,17500,2761
|
|
20230714,113600,37049173840,17510,17540,17540,17500,4910
|
|
20230714,113500,36963204270,17540,17570,17580,17510,3711
|
|
20230714,113400,36898143000,17570,17720,17730,17570,9911
|
|
20230714,113300,36723127250,17720,17850,17850,17710,5865
|
|
20230714,113200,36619081330,17850,17830,17850,17810,112
|
|
20230714,113100,36617086090,17810,17870,17880,17790,1890
|
|
20230714,113000,36583328990,17880,17800,17880,17800,783
|
|
20230714,112900,36569359870,17800,17840,17850,17800,273
|
|
20230714,112800,36564498830,17850,17810,17860,17790,543
|
|
20230714,112700,36554829190,17790,17830,17830,17790,1337
|
|
20230714,112600,36531024510,17800,17820,17830,17800,1363
|
|
20230714,112500,36506740770,17830,17830,17830,17810,582
|
|
20230714,112400,36496369160,17830,17830,17860,17820,1405
|
|
20230714,112300,36471319260,17830,17880,17880,17820,438
|
|
20230714,112200,36463509720,17890,17830,17890,17810,474
|
|
20230714,112100,36455062940,17830,17870,17870,17830,1750
|
|
20230714,112000,36423824820,17860,17880,17890,17860,651
|
|
20230714,111900,36412186470,17890,17890,17890,17870,219
|
|
20230714,111800,36408269070,17890,17860,17890,17860,604
|
|
20230714,111700,36397477750,17850,17840,17870,17830,846
|
|
20230714,111600,36382374720,17830,17840,17860,17830,492
|
|
20230714,111500,36373596200,17840,17850,17850,17830,291
|
|
20230714,111400,36368402950,17850,17850,17850,17850,121
|
|
20230714,111300,36366243100,17850,17840,17850,17810,856
|
|
20230714,111200,36350979140,17880,17890,17910,17830,157
|
|
20230714,111100,36348177630,17830,17830,17840,17810,1343
|
|
20230714,111000,36324231170,17830,17810,17840,17800,2326
|
|
20230714,110900,36282818000,17810,17810,17810,17800,758
|
|
20230714,110800,36269318230,17820,17830,17840,17780,212
|
|
20230714,110700,36265539730,17830,17750,17840,17740,978
|
|
20230714,110600,36248160960,17750,17800,17820,17730,1738
|
|
20230714,110500,36217306120,17770,17780,17790,17730,2986
|
|
20230714,110400,36164307790,17800,17860,17860,17770,3102
|
|
20230714,110300,36109053790,17860,17920,17920,17860,956
|
|
20230714,110200,36091961490,17920,17890,17930,17880,1046
|
|
20230714,110100,36073249330,17890,17920,17920,17890,2016
|
|
20230714,110000,36037160770,17920,17950,17950,17920,1298
|
|
20230714,105900,36013890870,17950,17970,17970,17940,1772
|
|
20230714,105800,35982071090,17970,18000,18000,17960,2144
|
|
20230714,105700,35943537130,18000,18020,18020,17980,304
|
|
20230714,105600,35938067050,17980,18070,18080,17980,1047
|
|
20230714,105500,35919215280,18080,18050,18080,18050,423
|
|
20230714,105400,35911573810,18050,18070,18070,18010,633
|
|
20230714,105300,35900152300,18080,18090,18090,18070,424
|
|
20230714,105200,35892485000,18080,18020,18090,18020,1011
|
|
20230714,105100,35874227470,18020,18050,18060,18020,295
|
|
20230714,105000,35868908710,18050,17960,18050,17950,884
|
|
20230714,104900,35853000590,17960,17970,17970,17950,1467
|
|
20230714,104800,35826660110,17970,17910,17970,17910,956
|
|
20230714,104700,35809500860,17910,18000,18000,17910,1140
|
|
20230714,104600,35789035390,18000,18030,18030,18000,251
|
|
20230714,104500,35784515460,18030,18090,18090,18030,1092
|
|
20230714,104400,35764803070,18060,18060,18090,18030,915
|
|
20230714,104300,35748284100,18060,18120,18120,18060,1296
|
|
20230714,104200,35724826900,18100,18050,18120,18050,1126
|
|
20230714,104100,35704460260,18050,17950,18050,17950,723
|
|
20230714,104000,35691445150,17950,17910,17950,17900,1149
|
|
20230714,103900,35670847540,17920,17950,17950,17920,427
|
|
20230714,103800,35663194940,17950,18050,18050,17950,445
|
|
20230714,103700,35655205960,18050,17950,18050,17920,1291
|
|
20230714,103600,35632023430,17950,18000,18020,17950,527
|
|
20230714,103500,35622540640,18080,18100,18120,18010,3638
|
|
20230714,103400,35556820140,18100,18040,18100,18010,1798
|
|
20230714,103300,35524350380,18030,17920,18040,17920,3859
|
|
20230714,103200,35454961380,17920,17850,17930,17840,2127
|
|
20230714,103100,35416901140,17840,17770,17840,17770,1823
|
|
20230714,103000,35384424540,17770,17730,17780,17730,691
|
|
20230714,102900,35372162230,17740,17740,17780,17740,1020
|
|
20230714,102800,35354056980,17740,17790,17790,17740,792
|
|
20230714,102700,35340001900,17740,17720,17790,17720,3785
|
|
20230714,102600,35272876530,17730,17780,17780,17720,3077
|
|
20230714,102500,35218298120,17790,17750,17790,17750,1989
|
|
20230714,102400,35182943260,17770,17790,17800,17740,2368
|
|
20230714,102300,35140891150,17790,17800,17830,17790,2478
|
|
20230714,102200,35096796170,17800,17820,17820,17760,490
|
|
20230714,102100,35088077840,17820,17810,17830,17760,1969
|
|
20230714,102000,35053009210,17810,17800,17830,17800,284
|
|
20230714,101900,35047949810,17800,17810,17830,17750,552
|
|
20230714,101800,35038136300,17810,17850,17850,17730,524
|
|
20230714,101700,35028810500,17850,17700,17850,17700,3151
|
|
20230714,101600,34972887960,17700,17790,17820,17700,4058
|
|
20230714,101500,34900925740,17820,17840,17850,17770,1527
|
|
20230714,101400,34873699830,17770,17720,17840,17720,3490
|
|
20230714,101300,34811651220,17710,17840,17840,17700,14551
|
|
20230714,101200,34553060790,17840,17910,17920,17840,3229
|
|
20230714,101100,34495294520,17910,18020,18030,17910,3473
|
|
20230714,101000,34432962870,18030,18000,18030,17950,1440
|
|
20230714,100900,34407048920,18000,18010,18020,17930,6402
|
|
20230714,100800,34291873490,18020,18070,18090,18020,3023
|
|
20230714,100700,34237291290,18070,18180,18180,18070,1805
|
|
20230714,100600,34204643000,18180,18120,18180,18100,1907
|
|
20230714,100500,34170104130,18110,18230,18230,18090,2889
|
|
20230714,100400,34117631440,18200,18220,18240,18160,3643
|
|
20230714,100300,34051276370,18210,18140,18210,18140,1846
|
|
20230714,100200,34017694840,18140,18070,18200,18060,1969
|
|
20230714,100100,33981994450,18060,18060,18090,18060,302
|
|
20230714,100000,33976538630,18060,18160,18160,18050,1645
|
|
20230714,095900,33946693900,18160,17990,18160,17980,3546
|
|
20230714,095800,33882647960,17990,18050,18050,17990,3006
|
|
20230714,095700,33828483030,18050,18120,18130,18050,1776
|
|
20230714,095600,33796370860,18130,18240,18240,18130,2605
|
|
20230714,095500,33749101240,18250,18360,18360,18160,6941
|
|
20230714,095400,33622175480,18360,18370,18390,18350,3585
|
|
20230714,095300,33556353700,18360,18300,18410,18280,2303
|
|
20230714,095200,33514120820,18300,18500,18520,18270,11953
|
|
20230714,095100,33293961860,18500,18380,18500,18350,9295
|
|
20230714,095000,33122675210,18410,18130,18410,18130,6561
|
|
20230714,094900,33002737330,18130,18010,18170,18010,6305
|
|
20230714,094800,32888640480,18010,17910,18020,17910,3864
|
|
20230714,094700,32819143470,17960,17900,17970,17890,3151
|
|
20230714,094600,32762720340,17900,17900,17990,17860,4297
|
|
20230714,094500,32685733870,17900,17960,18020,17880,7628
|
|
20230714,094400,32548748950,18020,17990,18060,17900,10454
|
|
20230714,094300,32360643670,17980,17730,17980,17730,9704
|
|
20230714,094200,32187315800,17720,17700,17720,17700,11269
|
|
20230714,094100,31987848580,17700,17700,17700,17700,0
|
|
20230714,094000,31987848580,17700,17770,17770,17700,18028
|
|
20230714,093900,31668334650,17770,17820,17860,17750,8920
|
|
20230714,093800,31509552670,17760,17900,17910,17710,27819
|
|
20230714,093700,31015110790,17910,18080,18090,17900,24931
|
|
20230714,093600,30566176990,18080,18020,18130,18020,15140
|
|
20230714,093500,30292668700,18120,18280,18300,18020,21435
|
|
20230714,093400,29904081760,18280,18500,18510,18260,8006
|
|
20230714,093300,29756790800,18500,18550,18550,18500,8661
|
|
20230714,093200,29596360970,18550,18530,18590,18520,6424
|
|
20230714,093100,29477288240,18520,18650,18690,18520,15536
|
|
20230714,093000,29188006810,18650,18600,18660,18580,16185
|
|
20230714,092900,28886363100,18580,18600,18610,18500,19393
|
|
20230714,092800,28526258790,18600,18260,18600,18250,33228
|
|
20230714,092700,27911924110,18250,18200,18270,18130,10174
|
|
20230714,092600,27726494920,18200,18200,18240,18020,36075
|
|
20230714,092500,27073300810,18210,18470,18470,18170,24937
|
|
20230714,092400,26615714320,18470,18560,18580,18470,22765
|
|
20230714,092300,26194426610,18570,18540,18680,18520,28949
|
|
20230714,092200,25656534130,18540,18770,18780,18500,44178
|
|
20230714,092100,24834031120,18770,18770,18790,18710,18926
|
|
20230714,092000,24478786350,18710,18790,18800,18650,17129
|
|
20230714,091900,24158161000,18790,18920,18920,18520,67926
|
|
20230714,091800,22893757190,18920,19110,19110,18920,34490
|
|
20230714,091700,22238192570,19110,19340,19360,19100,18307
|
|
20230714,091600,21886376270,19340,19050,19380,19050,13289
|
|
20230714,091500,21631131070,19090,19300,19310,19000,41212
|
|
20230714,091400,20844483070,19300,19720,19800,19300,43448
|
|
20230714,091300,19996313220,19800,19890,19950,19660,17511
|
|
20230714,091200,19649204440,19880,19660,19890,19630,7440
|
|
20230714,091100,19502283740,19640,19570,19750,19540,18283
|
|
20230714,091000,19143424430,19550,19880,19970,19550,29002
|
|
20230714,090900,18571352370,19950,19830,20050,19800,33526
|
|
20230714,090800,17902146090,19850,20000,20000,19510,53422
|
|
20230714,090700,16844680590,19990,20200,20200,19940,32430
|
|
20230714,090600,16195134340,20100,19980,20600,19970,71338
|
|
20230714,090500,14746091000,19970,19950,19990,19830,39251
|
|
20230714,090400,13965094210,19940,20050,20500,19910,84375
|
|
20230714,090300,12267709660,20050,21200,21350,19810,86024
|
|
20230714,090200,10488061850,21200,20900,21500,20900,170912
|
|
20230714,090100,6851582350,20900,19800,21150,19750,191471
|
|
20230714,090000,2899864990,19950,19660,19950,18900,148191
|