658 lines
35 KiB
CSV
658 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,195500,9189647940,17830,17830,17830,17830,5410
|
|
20230719,195400,9189647940,17830,17830,17830,17830,0
|
|
20230719,195300,9189647940,17830,17830,17830,17830,0
|
|
20230719,195200,9189647940,17830,17830,17830,17830,0
|
|
20230719,195100,9189647940,17830,17830,17830,17830,0
|
|
20230719,195000,9189647940,17830,17830,17830,17830,0
|
|
20230719,194900,9189647940,17830,17830,17830,17830,0
|
|
20230719,194800,9189647940,17830,17830,17830,17830,0
|
|
20230719,194700,9189647940,17830,17830,17830,17830,0
|
|
20230719,194600,9189647940,17830,17830,17830,17830,0
|
|
20230719,194500,9189647940,17830,17830,17830,17830,0
|
|
20230719,194400,9189647940,17830,17830,17830,17830,0
|
|
20230719,194300,9189647940,17830,17830,17830,17830,0
|
|
20230719,194200,9189647940,17830,17830,17830,17830,0
|
|
20230719,194100,9189647940,17830,17830,17830,17830,0
|
|
20230719,194000,9189647940,17830,17830,17830,17830,0
|
|
20230719,193900,9189647940,17830,17830,17830,17830,0
|
|
20230719,193800,9189647940,17830,17830,17830,17830,0
|
|
20230719,193700,9189647940,17830,17830,17830,17830,0
|
|
20230719,193600,9189647940,17830,17830,17830,17830,0
|
|
20230719,193500,9189647940,17830,17830,17830,17830,0
|
|
20230719,193400,9189647940,17830,17830,17830,17830,0
|
|
20230719,193300,9189647940,17830,17830,17830,17830,0
|
|
20230719,193200,9189647940,17830,17830,17830,17830,0
|
|
20230719,193100,9189647940,17830,17830,17830,17830,0
|
|
20230719,193000,9189647940,17830,17830,17830,17830,0
|
|
20230719,192900,9189647940,17830,17830,17830,17830,0
|
|
20230719,192800,9189647940,17830,17830,17830,17830,0
|
|
20230719,192700,9189647940,17830,17830,17830,17830,0
|
|
20230719,192600,9189647940,17830,17830,17830,17830,0
|
|
20230719,192500,9189647940,17830,17830,17830,17830,5410
|
|
20230719,192400,9189647940,17830,17830,17830,17830,0
|
|
20230719,192300,9189647940,17830,17830,17830,17830,0
|
|
20230719,192200,9189647940,17830,17830,17830,17830,0
|
|
20230719,192100,9189647940,17830,17830,17830,17830,0
|
|
20230719,192000,9189647940,17830,17830,17830,17830,0
|
|
20230719,191900,9189647940,17830,17830,17830,17830,0
|
|
20230719,191800,9189647940,17830,17830,17830,17830,0
|
|
20230719,191700,9189647940,17830,17830,17830,17830,0
|
|
20230719,191600,9189647940,17830,17830,17830,17830,0
|
|
20230719,191500,9189647940,17830,17830,17830,17830,0
|
|
20230719,191400,9189647940,17830,17830,17830,17830,0
|
|
20230719,191300,9189647940,17830,17830,17830,17830,0
|
|
20230719,191200,9189647940,17830,17830,17830,17830,0
|
|
20230719,191100,9189647940,17830,17830,17830,17830,0
|
|
20230719,191000,9189647940,17830,17830,17830,17830,0
|
|
20230719,190900,9189647940,17830,17830,17830,17830,0
|
|
20230719,190800,9189647940,17830,17830,17830,17830,0
|
|
20230719,190700,9189647940,17830,17830,17830,17830,0
|
|
20230719,190600,9189647940,17830,17830,17830,17830,0
|
|
20230719,190500,9189647940,17830,17830,17830,17830,0
|
|
20230719,190400,9189647940,17830,17830,17830,17830,0
|
|
20230719,190300,9189647940,17830,17830,17830,17830,0
|
|
20230719,190200,9189647940,17830,17830,17830,17830,0
|
|
20230719,190100,9189647940,17830,17830,17830,17830,0
|
|
20230719,190000,9189647940,17830,17830,17830,17830,0
|
|
20230719,185900,9189647940,17830,17830,17830,17830,0
|
|
20230719,185800,9189647940,17830,17830,17830,17830,0
|
|
20230719,185700,9189647940,17830,17830,17830,17830,0
|
|
20230719,185600,9189647940,17830,17830,17830,17830,0
|
|
20230719,185500,9189647940,17830,17830,17830,17830,5410
|
|
20230719,185400,9189647940,17830,17830,17830,17830,0
|
|
20230719,185300,9189647940,17830,17830,17830,17830,0
|
|
20230719,185200,9189647940,17830,17830,17830,17830,0
|
|
20230719,185100,9189647940,17830,17830,17830,17830,0
|
|
20230719,185000,9189647940,17830,17830,17830,17830,0
|
|
20230719,184900,9189647940,17830,17830,17830,17830,0
|
|
20230719,184800,9189647940,17830,17830,17830,17830,0
|
|
20230719,184700,9189647940,17830,17830,17830,17830,0
|
|
20230719,184600,9189647940,17830,17830,17830,17830,0
|
|
20230719,184500,9189647940,17830,17830,17830,17830,0
|
|
20230719,184400,9189647940,17830,17830,17830,17830,0
|
|
20230719,184300,9189647940,17830,17830,17830,17830,0
|
|
20230719,184200,9189647940,17830,17830,17830,17830,0
|
|
20230719,184100,9189647940,17830,17830,17830,17830,0
|
|
20230719,184000,9189647940,17830,17830,17830,17830,0
|
|
20230719,183900,9189647940,17830,17830,17830,17830,0
|
|
20230719,183800,9189647940,17830,17830,17830,17830,0
|
|
20230719,183700,9189647940,17830,17830,17830,17830,0
|
|
20230719,183600,9189647940,17830,17830,17830,17830,0
|
|
20230719,183500,9189647940,17830,17830,17830,17830,0
|
|
20230719,183400,9189647940,17830,17830,17830,17830,0
|
|
20230719,183300,9189647940,17830,17830,17830,17830,0
|
|
20230719,183200,9189647940,17830,17830,17830,17830,0
|
|
20230719,183100,9189647940,17830,17830,17830,17830,0
|
|
20230719,183000,9189647940,17830,17830,17830,17830,0
|
|
20230719,182900,9189647940,17830,17830,17830,17830,0
|
|
20230719,182800,9189647940,17830,17830,17830,17830,0
|
|
20230719,182700,9189647940,17830,17830,17830,17830,0
|
|
20230719,182600,9189647940,17830,17830,17830,17830,0
|
|
20230719,182500,9189647940,17830,17830,17830,17830,5410
|
|
20230719,182400,9189647940,17830,17830,17830,17830,0
|
|
20230719,182300,9189647940,17830,17830,17830,17830,0
|
|
20230719,182200,9189647940,17830,17830,17830,17830,0
|
|
20230719,182100,9189647940,17830,17830,17830,17830,0
|
|
20230719,182000,9189647940,17830,17830,17830,17830,0
|
|
20230719,181900,9189647940,17830,17830,17830,17830,0
|
|
20230719,181800,9189647940,17830,17830,17830,17830,0
|
|
20230719,181700,9189647940,17830,17830,17830,17830,0
|
|
20230719,181600,9189647940,17830,17830,17830,17830,0
|
|
20230719,181500,9189647940,17830,17830,17830,17830,0
|
|
20230719,181400,9189647940,17830,17830,17830,17830,0
|
|
20230719,181300,9189647940,17830,17830,17830,17830,0
|
|
20230719,181200,9189647940,17830,17830,17830,17830,0
|
|
20230719,181100,9189647940,17830,17830,17830,17830,0
|
|
20230719,181000,9189647940,17830,17830,17830,17830,0
|
|
20230719,180900,9189647940,17830,17830,17830,17830,0
|
|
20230719,180800,9189647940,17830,17830,17830,17830,0
|
|
20230719,180700,9189647940,17830,17830,17830,17830,0
|
|
20230719,180600,9189647940,17830,17830,17830,17830,0
|
|
20230719,180500,9189647940,17830,17830,17830,17830,0
|
|
20230719,180400,9189647940,17830,17830,17830,17830,0
|
|
20230719,180300,9189647940,17830,17830,17830,17830,0
|
|
20230719,180200,9189647940,17830,17830,17830,17830,0
|
|
20230719,180100,9189647940,17830,17830,17830,17830,0
|
|
20230719,180000,9189647940,17830,17830,17830,17830,0
|
|
20230719,175900,9189647940,17830,17830,17830,17830,0
|
|
20230719,175800,9189647940,17830,17830,17830,17830,0
|
|
20230719,175700,9189647940,17830,17830,17830,17830,0
|
|
20230719,175600,9189647940,17830,17830,17830,17830,0
|
|
20230719,175500,9189647940,17830,17830,17830,17830,5410
|
|
20230719,175400,9189647940,17830,17830,17830,17830,0
|
|
20230719,175300,9189647940,17830,17830,17830,17830,0
|
|
20230719,175200,9189647940,17830,17830,17830,17830,0
|
|
20230719,175100,9189647940,17830,17830,17830,17830,0
|
|
20230719,175000,9189647940,17830,17830,17830,17830,0
|
|
20230719,174900,9189647940,17830,17830,17830,17830,0
|
|
20230719,174800,9189647940,17830,17830,17830,17830,0
|
|
20230719,174700,9189647940,17830,17830,17830,17830,0
|
|
20230719,174600,9189647940,17830,17830,17830,17830,0
|
|
20230719,174500,9189647940,17830,17830,17830,17830,0
|
|
20230719,174400,9189647940,17830,17830,17830,17830,0
|
|
20230719,174300,9189647940,17830,17830,17830,17830,0
|
|
20230719,174200,9189647940,17830,17830,17830,17830,0
|
|
20230719,174100,9189647940,17830,17830,17830,17830,0
|
|
20230719,174000,9189647940,17830,17830,17830,17830,0
|
|
20230719,173900,9189647940,17830,17830,17830,17830,0
|
|
20230719,173800,9189647940,17830,17830,17830,17830,0
|
|
20230719,173700,9189647940,17830,17830,17830,17830,0
|
|
20230719,173600,9189647940,17830,17830,17830,17830,0
|
|
20230719,173500,9189647940,17830,17830,17830,17830,0
|
|
20230719,173400,9189647940,17830,17830,17830,17830,0
|
|
20230719,173300,9189647940,17830,17830,17830,17830,0
|
|
20230719,173200,9189647940,17830,17830,17830,17830,0
|
|
20230719,173100,9189647940,17830,17830,17830,17830,0
|
|
20230719,173000,9189647940,17830,17830,17830,17830,0
|
|
20230719,172900,9189647940,17830,17830,17830,17830,0
|
|
20230719,172800,9189647940,17830,17830,17830,17830,0
|
|
20230719,172700,9189647940,17830,17830,17830,17830,0
|
|
20230719,172600,9189647940,17830,17830,17830,17830,0
|
|
20230719,172500,9189647940,17830,17830,17830,17830,5410
|
|
20230719,172400,9189647940,17830,17830,17830,17830,0
|
|
20230719,172300,9189647940,17830,17830,17830,17830,0
|
|
20230719,172200,9189647940,17830,17830,17830,17830,0
|
|
20230719,172100,9189647940,17830,17830,17830,17830,0
|
|
20230719,172000,9189647940,17830,17830,17830,17830,0
|
|
20230719,171900,9189647940,17830,17830,17830,17830,0
|
|
20230719,171800,9189647940,17830,17830,17830,17830,0
|
|
20230719,171700,9189647940,17830,17830,17830,17830,0
|
|
20230719,171600,9189647940,17830,17830,17830,17830,0
|
|
20230719,171500,9189647940,17830,17830,17830,17830,0
|
|
20230719,171400,9189647940,17830,17830,17830,17830,0
|
|
20230719,171300,9189647940,17830,17830,17830,17830,0
|
|
20230719,171200,9189647940,17830,17830,17830,17830,0
|
|
20230719,171100,9189647940,17830,17830,17830,17830,0
|
|
20230719,171000,9189647940,17830,17830,17830,17830,0
|
|
20230719,170900,9189647940,17830,17830,17830,17830,0
|
|
20230719,170800,9189647940,17830,17830,17830,17830,0
|
|
20230719,170700,9189647940,17830,17830,17830,17830,0
|
|
20230719,170600,9189647940,17830,17830,17830,17830,0
|
|
20230719,170500,9189647940,17830,17830,17830,17830,0
|
|
20230719,170400,9189647940,17830,17830,17830,17830,0
|
|
20230719,170300,9189647940,17830,17830,17830,17830,0
|
|
20230719,170200,9189647940,17830,17830,17830,17830,0
|
|
20230719,170100,9189647940,17830,17830,17830,17830,0
|
|
20230719,170000,9189647940,17830,17830,17830,17830,0
|
|
20230719,165900,9189647940,17830,17830,17830,17830,0
|
|
20230719,165800,9189647940,17830,17830,17830,17830,0
|
|
20230719,165700,9189647940,17830,17830,17830,17830,0
|
|
20230719,165600,9189647940,17830,17830,17830,17830,0
|
|
20230719,165500,9189647940,17830,17830,17830,17830,5410
|
|
20230719,165400,9189647940,17830,17830,17830,17830,0
|
|
20230719,165300,9189647940,17830,17830,17830,17830,0
|
|
20230719,165200,9189647940,17830,17830,17830,17830,0
|
|
20230719,165100,9189647940,17830,17830,17830,17830,0
|
|
20230719,165000,9189647940,17830,17830,17830,17830,0
|
|
20230719,164900,9189647940,17830,17830,17830,17830,0
|
|
20230719,164800,9189647940,17830,17830,17830,17830,0
|
|
20230719,164700,9189647940,17830,17830,17830,17830,0
|
|
20230719,164600,9189647940,17830,17830,17830,17830,0
|
|
20230719,164500,9189647940,17830,17830,17830,17830,0
|
|
20230719,164400,9189647940,17830,17830,17830,17830,0
|
|
20230719,164300,9189647940,17830,17830,17830,17830,0
|
|
20230719,164200,9189647940,17830,17830,17830,17830,0
|
|
20230719,164100,9189647940,17830,17830,17830,17830,0
|
|
20230719,164000,9189647940,17830,17830,17830,17830,0
|
|
20230719,163900,9189647940,17830,17830,17830,17830,0
|
|
20230719,163800,9189647940,17830,17830,17830,17830,0
|
|
20230719,163700,9189647940,17830,17830,17830,17830,0
|
|
20230719,163600,9189647940,17830,17830,17830,17830,0
|
|
20230719,163500,9189647940,17830,17830,17830,17830,0
|
|
20230719,163400,9189647940,17830,17830,17830,17830,0
|
|
20230719,163300,9189647940,17830,17830,17830,17830,0
|
|
20230719,163200,9189647940,17830,17830,17830,17830,0
|
|
20230719,163100,9189647940,17830,17830,17830,17830,0
|
|
20230719,163000,9189647940,17830,17830,17830,17830,0
|
|
20230719,162900,9189647940,17830,17830,17830,17830,0
|
|
20230719,162800,9189647940,17830,17830,17830,17830,0
|
|
20230719,162700,9189647940,17830,17830,17830,17830,0
|
|
20230719,162600,9189647940,17830,17830,17830,17830,0
|
|
20230719,162500,9189647940,17830,17830,17830,17830,5410
|
|
20230719,162400,9189647940,17830,17830,17830,17830,0
|
|
20230719,162300,9189647940,17830,17830,17830,17830,0
|
|
20230719,162200,9189647940,17830,17830,17830,17830,0
|
|
20230719,162100,9189647940,17830,17830,17830,17830,0
|
|
20230719,162000,9189647940,17830,17830,17830,17830,0
|
|
20230719,161900,9189647940,17830,17830,17830,17830,0
|
|
20230719,161800,9189647940,17830,17830,17830,17830,0
|
|
20230719,161700,9189647940,17830,17830,17830,17830,0
|
|
20230719,161600,9189647940,17830,17830,17830,17830,0
|
|
20230719,161500,9189647940,17830,17830,17830,17830,0
|
|
20230719,161400,9189647940,17830,17830,17830,17830,0
|
|
20230719,161300,9189647940,17830,17830,17830,17830,0
|
|
20230719,161200,9189647940,17830,17830,17830,17830,0
|
|
20230719,161100,9189647940,17830,17830,17830,17830,0
|
|
20230719,161000,9189647940,17830,17830,17830,17830,0
|
|
20230719,160900,9189647940,17830,17830,17830,17830,0
|
|
20230719,160800,9189647940,17830,17830,17830,17830,0
|
|
20230719,160700,9189647940,17830,17830,17830,17830,0
|
|
20230719,160600,9189647940,17830,17830,17830,17830,0
|
|
20230719,160500,9189647940,17830,17830,17830,17830,0
|
|
20230719,160400,9189647940,17830,17830,17830,17830,0
|
|
20230719,160300,9189647940,17830,17830,17830,17830,0
|
|
20230719,160200,9189647940,17830,17830,17830,17830,0
|
|
20230719,160100,9189647940,17830,17830,17830,17830,0
|
|
20230719,160000,9189647940,17830,17830,17830,17830,0
|
|
20230719,155900,9189647940,17830,17830,17830,17830,0
|
|
20230719,155800,9189647940,17830,17830,17830,17830,0
|
|
20230719,155700,9189647940,17830,17830,17830,17830,0
|
|
20230719,155600,9189647940,17830,17830,17830,17830,0
|
|
20230719,155500,9189647940,17830,17830,17830,17830,5410
|
|
20230719,155400,9189647940,17830,17830,17830,17830,0
|
|
20230719,155300,9189647940,17830,17830,17830,17830,0
|
|
20230719,155200,9189647940,17830,17830,17830,17830,0
|
|
20230719,155100,9189647940,17830,17830,17830,17830,0
|
|
20230719,155000,9189647940,17830,17830,17830,17830,0
|
|
20230719,154900,9189647940,17830,17830,17830,17830,0
|
|
20230719,154800,9189647940,17830,17830,17830,17830,0
|
|
20230719,154700,9189647940,17830,17830,17830,17830,0
|
|
20230719,154600,9189647940,17830,17830,17830,17830,0
|
|
20230719,154500,9189647940,17830,17830,17830,17830,0
|
|
20230719,154400,9189647940,17830,17830,17830,17830,0
|
|
20230719,154300,9189647940,17830,17830,17830,17830,0
|
|
20230719,154200,9189647940,17830,17830,17830,17830,0
|
|
20230719,154100,9189647940,17830,17830,17830,17830,0
|
|
20230719,154000,9189647940,17830,17830,17830,17830,0
|
|
20230719,153900,9189647940,17830,17830,17830,17830,0
|
|
20230719,153800,9189647940,17830,17830,17830,17830,0
|
|
20230719,153700,9189647940,17830,17830,17830,17830,0
|
|
20230719,153600,9189647940,17830,17830,17830,17830,0
|
|
20230719,153500,9189647940,17830,17830,17830,17830,0
|
|
20230719,153400,9189647940,17830,17830,17830,17830,0
|
|
20230719,153300,9189647940,17830,17830,17830,17830,0
|
|
20230719,153200,9189647940,17830,17830,17830,17830,0
|
|
20230719,153100,9189647940,17830,17830,17830,17830,0
|
|
20230719,153000,9189647940,17830,17830,17830,17830,5410
|
|
20230719,152900,9093187640,17740,17740,17740,17740,0
|
|
20230719,152800,9093187640,17740,17740,17740,17740,0
|
|
20230719,152700,9093187640,17740,17740,17740,17740,0
|
|
20230719,152600,9093187640,17740,17740,17740,17740,0
|
|
20230719,152500,9093187640,17740,17740,17740,17740,0
|
|
20230719,152400,9093187640,17740,17740,17740,17740,0
|
|
20230719,152300,9093187640,17740,17740,17740,17740,0
|
|
20230719,152200,9093187640,17740,17740,17740,17740,0
|
|
20230719,152100,9093187640,17740,17740,17740,17740,0
|
|
20230719,152000,9093187640,17740,17740,17740,17740,0
|
|
20230719,151900,9093187640,17740,17760,17820,17740,667
|
|
20230719,151800,9081329370,17740,17750,17760,17740,559
|
|
20230719,151700,9071408880,17750,17760,17760,17750,389
|
|
20230719,151600,9064503930,17750,17760,17760,17740,656
|
|
20230719,151500,9052860210,17750,17880,17880,17750,1119
|
|
20230719,151400,9032957650,17880,17880,17880,17820,859
|
|
20230719,151300,9017617850,17820,17830,17880,17820,364
|
|
20230719,151200,9011128000,17840,17870,17900,17840,2496
|
|
20230719,151100,8966597250,17900,17900,17900,17900,470
|
|
20230719,151000,8958184250,17900,17970,17970,17870,1926
|
|
20230719,150900,8923647410,17970,17930,17970,17930,324
|
|
20230719,150800,8917830420,17930,17860,17940,17860,656
|
|
20230719,150700,8906082690,17830,17810,17830,17810,116
|
|
20230719,150600,8904015600,17800,17800,17820,17800,111
|
|
20230719,150500,8902039780,17800,17820,17820,17800,51
|
|
20230719,150400,8901131960,17790,17800,17800,17790,244
|
|
20230719,150300,8896791190,17790,17790,17790,17790,2
|
|
20230719,150200,8896755610,17820,17800,17820,17790,299
|
|
20230719,150100,8891433350,17790,17750,17790,17740,553
|
|
20230719,150000,8881616780,17740,17730,17740,17720,414
|
|
20230719,145900,8874276230,17730,17730,17740,17720,437
|
|
20230719,145800,8866528420,17720,17750,17750,17720,735
|
|
20230719,145700,8853498780,17760,17760,17760,17760,250
|
|
20230719,145600,8849058780,17760,17760,17760,17760,616
|
|
20230719,145500,8838118620,17720,17720,17770,17720,127
|
|
20230719,145400,8835864570,17730,17730,17730,17730,193
|
|
20230719,145300,8832442680,17730,17720,17770,17720,63
|
|
20230719,145200,8831326090,17730,17730,17730,17730,50
|
|
20230719,145100,8830439590,17730,17760,17760,17730,53
|
|
20230719,145000,8829498370,17790,17790,17790,17790,2
|
|
20230719,144900,8829462790,17800,17800,17800,17800,1
|
|
20230719,144800,8829444990,17710,17790,17790,17710,156
|
|
20230719,144700,8826673780,17790,17790,17790,17790,1
|
|
20230719,144600,8826655990,17740,17740,17740,17720,78
|
|
20230719,144500,8825272300,17830,17750,17830,17740,123
|
|
20230719,144400,8823088720,17740,17800,17800,17740,46
|
|
20230719,144300,8822271220,17800,17840,17840,17800,589
|
|
20230719,144200,8811763960,17850,17700,17850,17700,1471
|
|
20230719,144100,8785585470,17670,17710,17710,17670,309
|
|
20230719,144000,8780122620,17710,17700,17710,17700,108
|
|
20230719,143900,8778210930,17700,17700,17700,17700,253
|
|
20230719,143800,8773732830,17700,17680,17700,17670,792
|
|
20230719,143700,8759716530,17680,17690,17700,17680,239
|
|
20230719,143600,8755490730,17690,17700,17700,17690,47
|
|
20230719,143500,8754659200,17700,17700,17700,17690,238
|
|
20230719,143400,8750448890,17700,17700,17710,17690,85
|
|
20230719,143300,8748944580,17710,17700,17710,17700,622
|
|
20230719,143200,8737931150,17700,17720,17720,17700,353
|
|
20230719,143100,8731681610,17710,17710,17710,17710,14
|
|
20230719,143000,8731433670,17700,17770,17770,17700,103
|
|
20230719,142900,8729604270,17770,17770,17770,17770,98
|
|
20230719,142800,8727862810,17770,17770,17800,17770,98
|
|
20230719,142700,8726120990,17810,17660,17810,17660,152
|
|
20230719,142600,8723421700,17660,17660,17660,17660,656
|
|
20230719,142500,8711836740,17650,17690,17690,17650,1554
|
|
20230719,142400,8684403230,17650,17700,17720,17650,1943
|
|
20230719,142300,8650043080,17690,17690,17690,17690,402
|
|
20230719,142200,8642931700,17690,17710,17710,17690,992
|
|
20230719,142100,8625377270,17700,17700,17700,17700,4
|
|
20230719,142000,8625306470,17810,17730,17810,17700,1084
|
|
20230719,141900,8606093150,17730,17740,17740,17730,160
|
|
20230719,141800,8603256340,17730,17730,17730,17730,26
|
|
20230719,141700,8602795360,17800,17800,17800,17710,71
|
|
20230719,141600,8601535240,17800,17740,17800,17700,3677
|
|
20230719,141500,8536390990,17750,17780,17780,17730,449
|
|
20230719,141400,8528425840,17740,17810,17810,17740,1745
|
|
20230719,141300,8497404520,17810,17830,17830,17810,361
|
|
20230719,141200,8490970220,17830,17860,17860,17830,488
|
|
20230719,141100,8482269060,17860,17840,17860,17830,210
|
|
20230719,141000,8478520710,17840,17840,17840,17840,325
|
|
20230719,140900,8472722710,17840,17860,17860,17840,310
|
|
20230719,140800,8467190130,17870,17860,17870,17860,8
|
|
20230719,140700,8467047240,17860,17860,17860,17860,79
|
|
20230719,140600,8465636300,17860,17860,17870,17860,109
|
|
20230719,140500,8463689230,17870,17860,17870,17860,351
|
|
20230719,140400,8457417370,17860,17870,17870,17860,89
|
|
20230719,140300,8455826990,17870,17810,17870,17810,561
|
|
20230719,140200,8445829910,17820,17820,17820,17820,329
|
|
20230719,140100,8439967130,17880,17810,17880,17810,106
|
|
20230719,140000,8438072270,17880,17890,17890,17880,144
|
|
20230719,135900,8435497530,17890,17810,17890,17800,168
|
|
20230719,135800,8432503660,17890,17800,17890,17800,36
|
|
20230719,135700,8431859710,17800,17830,17880,17800,3178
|
|
20230719,135600,8375148320,17790,17780,17790,17780,165
|
|
20230719,135500,8372213850,17770,17770,17770,17770,69
|
|
20230719,135400,8370987720,17770,17790,17790,17770,473
|
|
20230719,135300,8362573230,17790,17790,17790,17790,127
|
|
20230719,135200,8360313900,17840,17840,17840,17840,10
|
|
20230719,135100,8360135500,17840,17840,17840,17830,116
|
|
20230719,135000,8358066510,17850,17840,17850,17830,298
|
|
20230719,134900,8352751870,17840,17840,17840,17840,50
|
|
20230719,134800,8351859870,17850,17850,17850,17850,122
|
|
20230719,134700,8349682170,17850,17760,17850,17760,37
|
|
20230719,134600,8349022400,17830,17750,17830,17750,112
|
|
20230719,134500,8347034240,17750,17750,17760,17750,921
|
|
20230719,134400,8330685080,17750,17730,17750,17730,557
|
|
20230719,134300,8320799470,17740,17760,17760,17740,841
|
|
20230719,134200,8305872650,17760,17770,17770,17760,792
|
|
20230719,134100,8291806710,17760,17810,17830,17760,1164
|
|
20230719,134000,8271102230,17830,17800,17830,17800,162
|
|
20230719,133900,8268215270,17830,17780,17830,17780,660
|
|
20230719,133800,8256463570,17780,17750,17790,17750,106
|
|
20230719,133700,8254579570,17750,17750,17750,17750,77
|
|
20230719,133600,8253212820,17750,17780,17800,17750,351
|
|
20230719,133500,8246973350,17800,17800,17800,17800,379
|
|
20230719,133400,8240227150,17810,17810,17810,17810,80
|
|
20230719,133300,8238802350,17850,17850,17850,17850,366
|
|
20230719,133200,8232269250,17810,17800,17810,17800,254
|
|
20230719,133100,8227746200,17810,17810,17810,17810,0
|
|
20230719,133000,8227746200,17810,17810,17810,17810,797
|
|
20230719,132900,8213551630,17810,17780,17810,17780,362
|
|
20230719,132800,8207114950,17780,17800,17800,17780,213
|
|
20230719,132700,8203323670,17800,17810,17810,17770,289
|
|
20230719,132600,8198181650,17770,17770,17770,17770,557
|
|
20230719,132500,8188283760,17770,17830,17830,17770,1815
|
|
20230719,132400,8155970940,17880,17850,17880,17830,325
|
|
20230719,132300,8150173900,17840,17850,17850,17840,165
|
|
20230719,132200,8147229950,17850,17850,17850,17850,13
|
|
20230719,132100,8146997900,17850,17860,17860,17850,527
|
|
20230719,132000,8137590920,17900,17910,17910,17900,422
|
|
20230719,131900,8130033110,17840,17860,17860,17840,706
|
|
20230719,131800,8117428130,17870,17870,17870,17860,658
|
|
20230719,131700,8105672370,17870,17880,17880,17870,100
|
|
20230719,131600,8103884850,17870,17920,17930,17860,1452
|
|
20230719,131500,8077874410,17930,17920,17930,17840,77
|
|
20230719,131400,8076494450,17840,17850,17930,17840,422
|
|
20230719,131300,8068960940,17860,17860,17860,17850,210
|
|
20230719,131200,8065210510,17850,17850,17850,17840,723
|
|
20230719,131100,8052305340,17850,17840,17850,17840,311
|
|
20230719,131000,8046756890,17850,17860,17860,17840,180
|
|
20230719,130900,8043543310,17960,17980,17980,17960,72
|
|
20230719,130800,8042249150,17980,17980,17980,17970,452
|
|
20230719,130700,8034122220,17840,18000,18000,17840,962
|
|
20230719,130600,8016909870,17940,18060,18060,17940,728
|
|
20230719,130500,8003813870,18060,17950,18070,17950,1829
|
|
20230719,130400,7970840240,17980,17910,17980,17910,424
|
|
20230719,130300,7963232090,17900,17840,17900,17840,287
|
|
20230719,130200,7958098210,17840,17900,17900,17840,348
|
|
20230719,130100,7951872250,17900,17820,17900,17820,943
|
|
20230719,130000,7935009740,17820,17790,17820,17780,111
|
|
20230719,125900,7933035680,17820,17800,17820,17780,272
|
|
20230719,125800,7928197500,17830,17820,17830,17820,988
|
|
20230719,125700,7910581630,17830,17780,17830,17780,342
|
|
20230719,125600,7904491000,17780,17840,17840,17780,418
|
|
20230719,125500,7897050810,17850,17950,17960,17800,358
|
|
20230719,125400,7890655460,17950,18010,18050,17840,1817
|
|
20230719,125300,7858048540,18050,17880,18060,17880,5430
|
|
20230719,125200,7760581570,17880,17710,17880,17710,3769
|
|
20230719,125100,7693468700,17710,17710,17710,17710,955
|
|
20230719,125000,7676555650,17710,17700,17710,17700,616
|
|
20230719,124900,7665647720,17770,17780,17780,17690,688
|
|
20230719,124800,7653469250,17670,17700,17770,17670,193
|
|
20230719,124700,7650039910,17650,17720,17770,17650,463
|
|
20230719,124600,7641859030,17690,17690,17690,17690,0
|
|
20230719,124500,7641859030,17690,17730,17740,17690,2482
|
|
20230719,124400,7597881230,17740,17740,17740,17740,243
|
|
20230719,124300,7593570410,17740,17730,17740,17730,44
|
|
20230719,124200,7592790210,17730,17730,17730,17730,67
|
|
20230719,124100,7591602300,17730,17740,17800,17720,1203
|
|
20230719,124000,7570205860,17710,17730,17730,17710,2210
|
|
20230719,123900,7531048880,17730,17720,17730,17720,224
|
|
20230719,123800,7527078150,17780,17780,17780,17780,56
|
|
20230719,123700,7526082470,17780,17780,17780,17780,110
|
|
20230719,123600,7524126670,17740,17790,17790,17740,657
|
|
20230719,123500,7512452710,17800,17790,17800,17790,801
|
|
20230719,123400,7498195450,17800,17780,17800,17780,919
|
|
20230719,123300,7481840630,17780,17780,17780,17770,476
|
|
20230719,123200,7473377430,17770,17750,17770,17740,523
|
|
20230719,123100,7464087950,17750,17750,17750,17750,168
|
|
20230719,123000,7461105950,17750,17730,17750,17690,230
|
|
20230719,122900,7457029470,17730,17750,17750,17730,139
|
|
20230719,122800,7454562990,17740,17700,17740,17690,473
|
|
20230719,122700,7446188970,17700,17730,17740,17700,101
|
|
20230719,122600,7444397790,17700,17700,17700,17700,102
|
|
20230719,122500,7442592390,17720,17730,17730,17700,609
|
|
20230719,122400,7431802170,17730,17730,17750,17730,113
|
|
20230719,122300,7429796660,17730,17720,17760,17720,167
|
|
20230719,122200,7426835790,17700,17730,17730,17700,731
|
|
20230719,122100,7413893840,17730,17730,17730,17710,1962
|
|
20230719,122000,7379117960,17730,17760,17770,17720,888
|
|
20230719,121900,7363368640,17760,17760,17770,17720,1594
|
|
20230719,121800,7335048880,17770,17680,17770,17680,1227
|
|
20230719,121700,7313330230,17680,17630,17680,17630,349
|
|
20230719,121600,7307173180,17640,17630,17640,17630,93
|
|
20230719,121500,7305532820,17630,17600,17640,17590,620
|
|
20230719,121400,7294619230,17640,17590,17640,17580,572
|
|
20230719,121300,7284555120,17590,17670,17670,17590,373
|
|
20230719,121200,7277980730,17680,17550,17680,17550,4498
|
|
20230719,121100,7198866750,17550,17530,17570,17530,225
|
|
20230719,121000,7194918920,17530,17510,17570,17510,75
|
|
20230719,120900,7193604650,17540,17480,17550,17470,3251
|
|
20230719,120800,7136693240,17470,17480,17480,17470,119
|
|
20230719,120700,7134614300,17470,17470,17470,17470,85
|
|
20230719,120600,7133129350,17470,17470,17470,17470,22
|
|
20230719,120500,7132745010,17480,17410,17480,17400,47
|
|
20230719,120400,7131926990,17490,17400,17490,17370,427
|
|
20230719,120300,7124474200,17400,17350,17400,17340,3382
|
|
20230719,120200,7065659480,17340,17350,17350,17340,950
|
|
20230719,120100,7049184510,17350,17390,17400,17330,3064
|
|
20230719,120000,6995992110,17370,17420,17420,17370,1347
|
|
20230719,115900,6972571320,17420,17390,17430,17390,257
|
|
20230719,115800,6968096010,17430,17410,17430,17390,1892
|
|
20230719,115700,6935160590,17420,17410,17420,17410,279
|
|
20230719,115600,6930300880,17420,17460,17460,17420,929
|
|
20230719,115500,6914096690,17450,17480,17480,17450,633
|
|
20230719,115400,6903040420,17480,17480,17500,17470,689
|
|
20230719,115300,6890993070,17490,17450,17490,17450,315
|
|
20230719,115200,6885485040,17450,17410,17450,17400,1494
|
|
20230719,115100,6859463610,17410,17420,17430,17410,1695
|
|
20230719,115000,6829936490,17430,17490,17490,17430,1100
|
|
20230719,114900,6810750960,17500,17550,17550,17480,10198
|
|
20230719,114800,6632257530,17560,17550,17570,17550,1246
|
|
20230719,114700,6610382330,17560,17580,17610,17550,2686
|
|
20230719,114600,6563179180,17600,17580,17600,17570,1161
|
|
20230719,114500,6542771140,17600,17580,17600,17580,555
|
|
20230719,114400,6533004190,17600,17570,17600,17570,1576
|
|
20230719,114300,6505296830,17570,17600,17600,17570,993
|
|
20230719,114200,6487837470,17600,17600,17610,17590,129
|
|
20230719,114100,6485567600,17600,17600,17610,17600,766
|
|
20230719,114000,6472085960,17600,17590,17600,17580,235
|
|
20230719,113900,6467952450,17600,17580,17650,17580,1230
|
|
20230719,113800,6446305220,17580,17600,17600,17550,1146
|
|
20230719,113700,6426177430,17600,17610,17610,17580,670
|
|
20230719,113600,6414380680,17610,17600,17640,17600,61
|
|
20230719,113500,6413306700,17590,17630,17640,17590,980
|
|
20230719,113400,6396050430,17640,17640,17640,17640,94
|
|
20230719,113300,6394392270,17640,17640,17640,17630,136
|
|
20230719,113200,6391993360,17620,17640,17650,17620,972
|
|
20230719,113100,6374849440,17640,17650,17670,17640,260
|
|
20230719,113000,6370260440,17650,17670,17690,17640,550
|
|
20230719,112900,6360551770,17700,17640,17720,17640,395
|
|
20230719,112800,6353574500,17640,17600,17640,17600,110
|
|
20230719,112700,6351636770,17600,17560,17600,17560,717
|
|
20230719,112600,6339021470,17560,17590,17590,17560,776
|
|
20230719,112500,6325380830,17590,17640,17650,17590,3188
|
|
20230719,112400,6269244580,17650,17650,17650,17640,404
|
|
20230719,112300,6262117550,17650,17680,17680,17650,268
|
|
20230719,112200,6257384060,17680,17690,17690,17680,916
|
|
20230719,112100,6241188000,17710,17710,17710,17710,85
|
|
20230719,112000,6239682650,17720,17720,17720,17640,1668
|
|
20230719,111900,6210208590,17720,17730,17730,17720,56
|
|
20230719,111800,6209216260,17750,17750,17770,17710,242
|
|
20230719,111700,6204923150,17750,17740,17750,17710,209
|
|
20230719,111600,6201215020,17750,17680,17750,17670,254
|
|
20230719,111500,6196724720,17680,17680,17680,17680,81
|
|
20230719,111400,6195292640,17680,17690,17690,17680,204
|
|
20230719,111300,6191683890,17690,17670,17710,17660,873
|
|
20230719,111200,6176264290,17660,17770,17770,17660,494
|
|
20230719,111100,6167535330,17770,17730,17770,17660,1565
|
|
20230719,111000,6139859340,17720,17700,17730,17700,155
|
|
20230719,110900,6137115600,17700,17750,17750,17700,1366
|
|
20230719,110800,6112908050,17750,17750,17750,17750,44
|
|
20230719,110700,6112127050,17770,17740,17790,17740,62
|
|
20230719,110600,6111025930,17800,17760,17820,17740,1574
|
|
20230719,110500,6083081760,17740,17740,17740,17740,43
|
|
20230719,110400,6082318940,17840,17730,17840,17730,30
|
|
20230719,110300,6081785640,17730,17730,17810,17710,384
|
|
20230719,110200,6074972870,17730,17730,17730,17700,4509
|
|
20230719,110100,5995119530,17730,17720,17760,17720,396
|
|
20230719,110000,5988101230,17730,17720,17730,17720,185
|
|
20230719,105900,5984822250,17710,17790,17790,17700,585
|
|
20230719,105800,5974436340,17790,17760,17790,17710,1348
|
|
20230719,105700,5950484960,17790,17780,17790,17780,148
|
|
20230719,105600,5947853040,17790,17730,17790,17730,160
|
|
20230719,105500,5945006950,17700,17730,17760,17700,857
|
|
20230719,105400,5929820680,17740,17750,17760,17740,543
|
|
20230719,105300,5920183560,17760,17760,17800,17760,2161
|
|
20230719,105200,5881745370,17760,17810,17810,17750,528
|
|
20230719,105100,5872348120,17810,17880,17900,17750,483
|
|
20230719,105000,5863741750,17870,17900,17910,17850,1214
|
|
20230719,104900,5842034930,17900,17870,17900,17850,84
|
|
20230719,104800,5840533400,17850,17760,17870,17760,2137
|
|
20230719,104700,5802440590,17750,17760,17770,17750,108
|
|
20230719,104600,5800522390,17800,17770,17800,17740,296
|
|
20230719,104500,5795266340,17790,17780,17790,17760,422
|
|
20230719,104400,5787761550,17780,17690,17800,17690,798
|
|
20230719,104300,5773588830,17630,17630,17690,17630,442
|
|
20230719,104200,5765794240,17670,17710,17710,17610,294
|
|
20230719,104100,5760610480,17720,17620,17720,17600,505
|
|
20230719,104000,5751717310,17620,17600,17620,17550,390
|
|
20230719,103900,5744860160,17580,17640,17640,17580,3093
|
|
20230719,103800,5690416640,17610,17730,17730,17610,12285
|
|
20230719,103700,5473039130,17790,17740,17790,17730,1508
|
|
20230719,103600,5446293250,17740,17800,17800,17740,1423
|
|
20230719,103500,5421037810,17830,17840,17840,17830,61
|
|
20230719,103400,5419950170,17740,17750,17850,17730,1133
|
|
20230719,103300,5399849140,17870,17770,17870,17750,806
|
|
20230719,103200,5385528480,17760,17750,17760,17740,1155
|
|
20230719,103100,5365017520,17730,17760,17770,17730,2571
|
|
20230719,103000,5319379940,17760,17770,17780,17760,1416
|
|
20230719,102900,5294222970,17770,17790,17790,17770,1017
|
|
20230719,102800,5276140590,17780,17780,17790,17780,353
|
|
20230719,102700,5269863690,17780,17790,17800,17780,851
|
|
20230719,102600,5254726120,17800,17850,17850,17790,6250
|
|
20230719,102500,5143330940,17860,17870,17880,17860,1761
|
|
20230719,102400,5111873130,17880,17880,17880,17860,136
|
|
20230719,102300,5109442590,17880,17880,17910,17860,1279
|
|
20230719,102200,5086582320,17880,17880,17910,17880,585
|
|
20230719,102100,5076110140,17880,17920,17930,17870,592
|
|
20230719,102000,5065527090,17880,17900,17920,17870,878
|
|
20230719,101900,5049821170,17900,17900,17900,17900,18
|
|
20230719,101800,5049498970,17900,17880,17900,17870,1006
|
|
20230719,101700,5031497790,17880,17870,17880,17860,460
|
|
20230719,101600,5023277390,17870,17870,17870,17860,307
|
|
20230719,101500,5017792740,17850,17880,17900,17850,2006
|
|
20230719,101400,4981944150,17880,18070,18070,17880,1065
|
|
20230719,101300,4962875560,18080,17870,18080,17860,821
|
|
20230719,101200,4948135810,17870,17860,17900,17860,879
|
|
20230719,101100,4932433910,17880,17890,17890,17850,2688
|
|
20230719,101000,4884375740,17890,17850,17890,17830,1620
|
|
20230719,100900,4855405120,17850,17900,17910,17850,1926
|
|
20230719,100800,4820937120,17950,17970,17990,17890,1090
|
|
20230719,100700,4801406850,17990,18080,18150,17980,2092
|
|
20230719,100600,4763643310,18080,18330,18330,18050,832
|
|
20230719,100500,4748510640,18320,17880,18350,17860,8032
|
|
20230719,100400,4603122790,17880,17850,17880,17840,685
|
|
20230719,100300,4590895760,17850,17840,17850,17830,275
|
|
20230719,100200,4585989410,17840,17870,17890,17840,344
|
|
20230719,100100,4579843410,17870,17840,17880,17830,1199
|
|
20230719,100000,4558435430,17840,17830,17850,17830,1079
|
|
20230719,095900,4539192760,17830,17800,17830,17800,425
|
|
20230719,095800,4531622920,17800,17810,17840,17800,199
|
|
20230719,095700,4528077650,17810,17810,17810,17800,558
|
|
20230719,095600,4518143770,17810,17810,17810,17780,1493
|
|
20230719,095500,4491582260,17800,17810,17810,17800,525
|
|
20230719,095400,4482235920,17850,17800,17850,17770,1676
|
|
20230719,095300,4452409410,17860,17770,17860,17770,1995
|
|
20230719,095200,4416864710,17790,17770,17790,17770,881
|
|
20230719,095100,4401208400,17770,17770,17840,17750,4521
|
|
20230719,095000,4320904010,17780,17790,17810,17770,3109
|
|
20230719,094900,4265612380,17790,17810,17850,17790,822
|
|
20230719,094800,4250971090,17830,17790,17830,17790,296
|
|
20230719,094700,4245701990,17790,17780,17830,17780,921
|
|
20230719,094600,4229322390,17780,17800,17800,17780,729
|
|
20230719,094500,4216355200,17800,17780,17800,17780,2631
|
|
20230719,094400,4169567670,17780,17810,17810,17780,1654
|
|
20230719,094300,4140142870,17810,17850,17850,17810,242
|
|
20230719,094200,4135832240,17800,17870,17870,17790,231
|
|
20230719,094100,4131717150,17870,17770,17870,17760,3000
|
|
20230719,094000,4078395430,17760,17790,17800,17750,4495
|
|
20230719,093900,3998507430,17790,17790,17790,17770,857
|
|
20230719,093800,3983269540,17840,17790,17870,17770,618
|
|
20230719,093700,3972276680,17770,17860,17870,17770,9586
|
|
20230719,093600,3801508670,17860,17890,17890,17860,1452
|
|
20230719,093500,3775568650,17890,17980,17990,17880,1067
|
|
20230719,093400,3756474360,17980,17960,17990,17890,1249
|
|
20230719,093300,3734077480,17990,18030,18070,17990,570
|
|
20230719,093200,3723807130,18020,17880,18020,17870,2560
|
|
20230719,093100,3677955160,17870,17860,17940,17860,1148
|
|
20230719,093000,3657433140,17860,17950,17950,17860,1663
|
|
20230719,092900,3627718860,17950,17860,17950,17850,1847
|
|
20230719,092800,3594728890,17860,17880,17880,17860,1456
|
|
20230719,092700,3568714920,17870,17880,17900,17870,2086
|
|
20230719,092600,3531431410,17900,18000,18000,17880,2629
|
|
20230719,092500,3484295970,18030,18060,18060,17980,1189
|
|
20230719,092400,3462877380,18060,18000,18060,18000,1021
|
|
20230719,092300,3444453090,18000,17830,18000,17800,4155
|
|
20230719,092200,3370044630,17780,17720,17840,17700,3133
|
|
20230719,092100,3314469460,17720,17770,17770,17720,8702
|
|
20230719,092000,3160063670,17770,17760,17830,17760,2805
|
|
20230719,091900,3110196000,17780,17890,17890,17750,14140
|
|
20230719,091800,2858560730,17880,17950,17950,17880,3558
|
|
20230719,091700,2794859670,17940,17880,17950,17880,1135
|
|
20230719,091600,2774504110,17900,17840,17910,17810,1950
|
|
20230719,091500,2739684010,17810,17820,17900,17810,4231
|
|
20230719,091400,2664275780,17820,17900,17900,17800,8551
|
|
20230719,091300,2511734680,17900,17970,18060,17850,5396
|
|
20230719,091200,2415071140,17950,17900,18340,17850,2419
|
|
20230719,091100,2371473470,17850,17950,17960,17780,6115
|
|
20230719,091000,2262473070,17950,17920,17960,17670,23292
|
|
20230719,090900,1848334230,17920,18160,18160,17910,9426
|
|
20230719,090800,1678750330,18180,18530,18530,18010,12066
|
|
20230719,090700,1459523640,18510,18410,18730,18410,8928
|
|
20230719,090600,1293795020,18480,18070,18490,18020,7019
|
|
20230719,090500,1165487990,18020,18310,18340,17890,8757
|
|
20230719,090400,1007308610,18310,18120,18400,18120,8612
|
|
20230719,090300,850177480,18120,18200,18520,17750,24484
|
|
20230719,090200,405859540,17250,17250,17250,17250,0
|
|
20230719,090100,405859540,17250,17250,17250,17250,0
|
|
20230719,090000,405859540,17250,18800,18800,17250,21188
|