574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,183100,80603400130,6970,6970,6970,6970,225087
|
|
20230714,183000,80603400130,6970,6970,6970,6970,0
|
|
20230714,182900,80603400130,6970,6970,6970,6970,0
|
|
20230714,182800,80603400130,6970,6970,6970,6970,0
|
|
20230714,182700,80603400130,6970,6970,6970,6970,0
|
|
20230714,182600,80603400130,6970,6970,6970,6970,0
|
|
20230714,182500,80603400130,6970,6970,6970,6970,0
|
|
20230714,182400,80603400130,6970,6970,6970,6970,0
|
|
20230714,182300,80603400130,6970,6970,6970,6970,0
|
|
20230714,182200,80603400130,6970,6970,6970,6970,0
|
|
20230714,182100,80603400130,6970,6970,6970,6970,0
|
|
20230714,182000,80603400130,6970,6970,6970,6970,0
|
|
20230714,181900,80603400130,6970,6970,6970,6970,0
|
|
20230714,181800,80603400130,6970,6970,6970,6970,0
|
|
20230714,181700,80603400130,6970,6970,6970,6970,0
|
|
20230714,181600,80603400130,6970,6970,6970,6970,0
|
|
20230714,181500,80603400130,6970,6970,6970,6970,0
|
|
20230714,181400,80603400130,6970,6970,6970,6970,0
|
|
20230714,181300,80603400130,6970,6970,6970,6970,0
|
|
20230714,181200,80603400130,6970,6970,6970,6970,0
|
|
20230714,181100,80603400130,6970,6970,6970,6970,0
|
|
20230714,181000,80603400130,6970,6970,6970,6970,0
|
|
20230714,180900,80603400130,6970,6970,6970,6970,0
|
|
20230714,180800,80603400130,6970,6970,6970,6970,0
|
|
20230714,180700,80603400130,6970,6970,6970,6970,0
|
|
20230714,180600,80603400130,6970,6970,6970,6970,0
|
|
20230714,180500,80603400130,6970,6970,6970,6970,0
|
|
20230714,180400,80603400130,6970,6970,6970,6970,0
|
|
20230714,180300,80603400130,6970,6970,6970,6970,0
|
|
20230714,180200,80603400130,6970,6970,6970,6970,0
|
|
20230714,180100,80603400130,6970,6970,6970,6970,225087
|
|
20230714,180000,80603400130,6970,6970,6970,6970,0
|
|
20230714,175900,80603400130,6970,6970,6970,6970,0
|
|
20230714,175800,80603400130,6970,6970,6970,6970,0
|
|
20230714,175700,80603400130,6970,6970,6970,6970,0
|
|
20230714,175600,80603400130,6970,6970,6970,6970,0
|
|
20230714,175500,80603400130,6970,6970,6970,6970,0
|
|
20230714,175400,80603400130,6970,6970,6970,6970,0
|
|
20230714,175300,80603400130,6970,6970,6970,6970,0
|
|
20230714,175200,80603400130,6970,6970,6970,6970,0
|
|
20230714,175100,80603400130,6970,6970,6970,6970,0
|
|
20230714,175000,80603400130,6970,6970,6970,6970,0
|
|
20230714,174900,80603400130,6970,6970,6970,6970,0
|
|
20230714,174800,80603400130,6970,6970,6970,6970,0
|
|
20230714,174700,80603400130,6970,6970,6970,6970,0
|
|
20230714,174600,80603400130,6970,6970,6970,6970,0
|
|
20230714,174500,80603400130,6970,6970,6970,6970,0
|
|
20230714,174400,80603400130,6970,6970,6970,6970,0
|
|
20230714,174300,80603400130,6970,6970,6970,6970,0
|
|
20230714,174200,80603400130,6970,6970,6970,6970,0
|
|
20230714,174100,80603400130,6970,6970,6970,6970,0
|
|
20230714,174000,80603400130,6970,6970,6970,6970,0
|
|
20230714,173900,80603400130,6970,6970,6970,6970,0
|
|
20230714,173800,80603400130,6970,6970,6970,6970,0
|
|
20230714,173700,80603400130,6970,6970,6970,6970,0
|
|
20230714,173600,80603400130,6970,6970,6970,6970,0
|
|
20230714,173500,80603400130,6970,6970,6970,6970,0
|
|
20230714,173400,80603400130,6970,6970,6970,6970,0
|
|
20230714,173300,80603400130,6970,6970,6970,6970,0
|
|
20230714,173200,80603400130,6970,6970,6970,6970,0
|
|
20230714,173100,80603400130,6970,6970,6970,6970,225087
|
|
20230714,173000,80603400130,6970,6970,6970,6970,0
|
|
20230714,172900,80603400130,6970,6970,6970,6970,0
|
|
20230714,172800,80603400130,6970,6970,6970,6970,0
|
|
20230714,172700,80603400130,6970,6970,6970,6970,0
|
|
20230714,172600,80603400130,6970,6970,6970,6970,0
|
|
20230714,172500,80603400130,6970,6970,6970,6970,0
|
|
20230714,172400,80603400130,6970,6970,6970,6970,0
|
|
20230714,172300,80603400130,6970,6970,6970,6970,0
|
|
20230714,172200,80603400130,6970,6970,6970,6970,0
|
|
20230714,172100,80603400130,6970,6970,6970,6970,0
|
|
20230714,172000,80603400130,6970,6970,6970,6970,0
|
|
20230714,171900,80603400130,6970,6970,6970,6970,0
|
|
20230714,171800,80603400130,6970,6970,6970,6970,0
|
|
20230714,171700,80603400130,6970,6970,6970,6970,0
|
|
20230714,171600,80603400130,6970,6970,6970,6970,0
|
|
20230714,171500,80603400130,6970,6970,6970,6970,0
|
|
20230714,171400,80603400130,6970,6970,6970,6970,0
|
|
20230714,171300,80603400130,6970,6970,6970,6970,0
|
|
20230714,171200,80603400130,6970,6970,6970,6970,0
|
|
20230714,171100,80603400130,6970,6970,6970,6970,0
|
|
20230714,171000,80603400130,6970,6970,6970,6970,0
|
|
20230714,170900,80603400130,6970,6970,6970,6970,0
|
|
20230714,170800,80603400130,6970,6970,6970,6970,0
|
|
20230714,170700,80603400130,6970,6970,6970,6970,0
|
|
20230714,170600,80603400130,6970,6970,6970,6970,0
|
|
20230714,170500,80603400130,6970,6970,6970,6970,0
|
|
20230714,170400,80603400130,6970,6970,6970,6970,0
|
|
20230714,170300,80603400130,6970,6970,6970,6970,0
|
|
20230714,170200,80603400130,6970,6970,6970,6970,0
|
|
20230714,170100,80603400130,6970,6970,6970,6970,225087
|
|
20230714,170000,80603400130,6970,6970,6970,6970,0
|
|
20230714,165900,80603400130,6970,6970,6970,6970,0
|
|
20230714,165800,80603400130,6970,6970,6970,6970,0
|
|
20230714,165700,80603400130,6970,6970,6970,6970,0
|
|
20230714,165600,80603400130,6970,6970,6970,6970,0
|
|
20230714,165500,80603400130,6970,6970,6970,6970,0
|
|
20230714,165400,80603400130,6970,6970,6970,6970,0
|
|
20230714,165300,80603400130,6970,6970,6970,6970,0
|
|
20230714,165200,80603400130,6970,6970,6970,6970,0
|
|
20230714,165100,80603400130,6970,6970,6970,6970,0
|
|
20230714,165000,80603400130,6970,6970,6970,6970,0
|
|
20230714,164900,80603400130,6970,6970,6970,6970,0
|
|
20230714,164800,80603400130,6970,6970,6970,6970,0
|
|
20230714,164700,80603400130,6970,6970,6970,6970,0
|
|
20230714,164600,80603400130,6970,6970,6970,6970,0
|
|
20230714,164500,80603400130,6970,6970,6970,6970,0
|
|
20230714,164400,80603400130,6970,6970,6970,6970,0
|
|
20230714,164300,80603400130,6970,6970,6970,6970,0
|
|
20230714,164200,80603400130,6970,6970,6970,6970,0
|
|
20230714,164100,80603400130,6970,6970,6970,6970,0
|
|
20230714,164000,80603400130,6970,6970,6970,6970,0
|
|
20230714,163900,80603400130,6970,6970,6970,6970,0
|
|
20230714,163800,80603400130,6970,6970,6970,6970,0
|
|
20230714,163700,80603400130,6970,6970,6970,6970,0
|
|
20230714,163600,80603400130,6970,6970,6970,6970,0
|
|
20230714,163500,80603400130,6970,6970,6970,6970,0
|
|
20230714,163400,80603400130,6970,6970,6970,6970,0
|
|
20230714,163300,80603400130,6970,6970,6970,6970,0
|
|
20230714,163200,80603400130,6970,6970,6970,6970,0
|
|
20230714,163100,80603400130,6970,6970,6970,6970,225087
|
|
20230714,163000,80603400130,6970,6970,6970,6970,0
|
|
20230714,162900,80603400130,6970,6970,6970,6970,0
|
|
20230714,162800,80603400130,6970,6970,6970,6970,0
|
|
20230714,162700,80603400130,6970,6970,6970,6970,0
|
|
20230714,162600,80603400130,6970,6970,6970,6970,0
|
|
20230714,162500,80603400130,6970,6970,6970,6970,0
|
|
20230714,162400,80603400130,6970,6970,6970,6970,0
|
|
20230714,162300,80603400130,6970,6970,6970,6970,0
|
|
20230714,162200,80603400130,6970,6970,6970,6970,0
|
|
20230714,162100,80603400130,6970,6970,6970,6970,0
|
|
20230714,162000,80603400130,6970,6970,6970,6970,0
|
|
20230714,161900,80603400130,6970,6970,6970,6970,0
|
|
20230714,161800,80603400130,6970,6970,6970,6970,0
|
|
20230714,161700,80603400130,6970,6970,6970,6970,0
|
|
20230714,161600,80603400130,6970,6970,6970,6970,0
|
|
20230714,161500,80603400130,6970,6970,6970,6970,0
|
|
20230714,161400,80603400130,6970,6970,6970,6970,0
|
|
20230714,161300,80603400130,6970,6970,6970,6970,0
|
|
20230714,161200,80603400130,6970,6970,6970,6970,0
|
|
20230714,161100,80603400130,6970,6970,6970,6970,0
|
|
20230714,161000,80603400130,6970,6970,6970,6970,0
|
|
20230714,160900,80603400130,6970,6970,6970,6970,0
|
|
20230714,160800,80603400130,6970,6970,6970,6970,0
|
|
20230714,160700,80603400130,6970,6970,6970,6970,0
|
|
20230714,160600,80603400130,6970,6970,6970,6970,0
|
|
20230714,160500,80603400130,6970,6970,6970,6970,0
|
|
20230714,160400,80603400130,6970,6970,6970,6970,0
|
|
20230714,160300,80603400130,6970,6970,6970,6970,0
|
|
20230714,160200,80603400130,6970,6970,6970,6970,0
|
|
20230714,160100,80603400130,6970,6970,6970,6970,225087
|
|
20230714,160000,80603400130,6970,6970,6970,6970,0
|
|
20230714,155900,80603400130,6970,6970,6970,6970,0
|
|
20230714,155800,80603400130,6970,6970,6970,6970,0
|
|
20230714,155700,80603400130,6970,6970,6970,6970,0
|
|
20230714,155600,80603400130,6970,6970,6970,6970,0
|
|
20230714,155500,80603400130,6970,6970,6970,6970,0
|
|
20230714,155400,80603400130,6970,6970,6970,6970,0
|
|
20230714,155300,80603400130,6970,6970,6970,6970,0
|
|
20230714,155200,80603400130,6970,6970,6970,6970,0
|
|
20230714,155100,80603400130,6970,6970,6970,6970,0
|
|
20230714,155000,80603400130,6970,6970,6970,6970,0
|
|
20230714,154900,80603400130,6970,6970,6970,6970,0
|
|
20230714,154800,80603400130,6970,6970,6970,6970,0
|
|
20230714,154700,80603400130,6970,6970,6970,6970,0
|
|
20230714,154600,80603400130,6970,6970,6970,6970,0
|
|
20230714,154500,80603400130,6970,6970,6970,6970,0
|
|
20230714,154400,80603400130,6970,6970,6970,6970,0
|
|
20230714,154300,80603400130,6970,6970,6970,6970,0
|
|
20230714,154200,80603400130,6970,6970,6970,6970,0
|
|
20230714,154100,80603400130,6970,6970,6970,6970,0
|
|
20230714,154000,80603400130,6970,6970,6970,6970,0
|
|
20230714,153900,80603400130,6970,6970,6970,6970,0
|
|
20230714,153800,80603400130,6970,6970,6970,6970,0
|
|
20230714,153700,80603400130,6970,6970,6970,6970,0
|
|
20230714,153600,80603400130,6970,6970,6970,6970,0
|
|
20230714,153500,80603400130,6970,6970,6970,6970,0
|
|
20230714,153400,80603400130,6970,6970,6970,6970,0
|
|
20230714,153300,80603400130,6970,6970,6970,6970,0
|
|
20230714,153200,80603400130,6970,6970,6970,6970,0
|
|
20230714,153100,80603400130,6970,6970,6970,6970,225087
|
|
20230714,153000,80603400130,6970,6970,6970,6970,225087
|
|
20230714,152900,79034543740,6890,6890,6890,6890,0
|
|
20230714,152800,79034543740,6890,6890,6890,6890,0
|
|
20230714,152700,79034543740,6890,6890,6890,6890,0
|
|
20230714,152600,79034543740,6890,6890,6890,6890,0
|
|
20230714,152500,79034543740,6890,6890,6890,6890,0
|
|
20230714,152400,79034543740,6890,6890,6890,6890,0
|
|
20230714,152300,79034543740,6890,6890,6890,6890,0
|
|
20230714,152200,79034543740,6890,6890,6890,6890,0
|
|
20230714,152100,79034543740,6890,6890,6890,6890,0
|
|
20230714,152000,79034543740,6890,6890,6890,6890,0
|
|
20230714,151900,79034543740,6890,6870,6900,6870,108669
|
|
20230714,151800,78285998000,6860,6830,6880,6820,44933
|
|
20230714,151700,77977842010,6840,6840,6840,6800,60530
|
|
20230714,151600,77565361270,6830,6860,6870,6830,27161
|
|
20230714,151500,77379353980,6850,6850,6880,6850,29564
|
|
20230714,151400,77176374090,6850,6840,6860,6840,21943
|
|
20230714,151300,77026056610,6840,6850,6860,6820,40608
|
|
20230714,151200,76748263450,6850,6850,6870,6820,49547
|
|
20230714,151100,76409207600,6860,6870,6880,6850,22549
|
|
20230714,151000,76254429870,6870,6900,6900,6850,58655
|
|
20230714,150900,75851223240,6900,6870,6900,6860,64239
|
|
20230714,150800,75408975500,6860,6840,6890,6840,57326
|
|
20230714,150700,75014937090,6840,6860,6880,6830,55763
|
|
20230714,150600,74632974750,6870,6850,6870,6830,42501
|
|
20230714,150500,74341586970,6850,6840,6850,6820,28220
|
|
20230714,150400,74148704080,6840,6850,6850,6820,32850
|
|
20230714,150300,73924115540,6840,6810,6850,6810,38498
|
|
20230714,150200,73661075680,6810,6760,6850,6760,81943
|
|
20230714,150100,73102973180,6760,6750,6770,6750,6677
|
|
20230714,150000,73057830300,6750,6740,6760,6740,8628
|
|
20230714,145900,72999648860,6760,6760,6760,6740,8142
|
|
20230714,145800,72944688280,6760,6760,6770,6750,5018
|
|
20230714,145700,72910780350,6760,6740,6770,6740,11444
|
|
20230714,145600,72833483740,6750,6760,6760,6740,4840
|
|
20230714,145500,72800809390,6760,6760,6760,6720,16982
|
|
20230714,145400,72686408850,6760,6760,6790,6760,26557
|
|
20230714,145300,72506506530,6760,6750,6770,6740,9549
|
|
20230714,145200,72442019090,6740,6740,6740,6730,6860
|
|
20230714,145100,72395807510,6740,6740,6740,6720,4926
|
|
20230714,145000,72362669010,6730,6740,6750,6730,4927
|
|
20230714,144900,72329476690,6750,6730,6750,6710,8578
|
|
20230714,144800,72271690190,6720,6730,6740,6710,9516
|
|
20230714,144700,72207723710,6730,6750,6750,6730,4676
|
|
20230714,144600,72176234980,6750,6740,6750,6730,4178
|
|
20230714,144500,72148074900,6750,6750,6750,6730,9833
|
|
20230714,144400,72081824440,6750,6770,6770,6720,16710
|
|
20230714,144300,71969080440,6770,6760,6790,6760,29662
|
|
20230714,144200,71768170850,6760,6740,6770,6740,35175
|
|
20230714,144100,71530575030,6740,6720,6740,6720,14096
|
|
20230714,144000,71435778850,6720,6700,6720,6700,15244
|
|
20230714,143900,71333602410,6700,6730,6730,6700,5414
|
|
20230714,143800,71297240670,6720,6720,6720,6710,15538
|
|
20230714,143700,71192929780,6720,6700,6720,6670,12805
|
|
20230714,143600,71107252770,6710,6730,6730,6700,5614
|
|
20230714,143500,71069549820,6720,6710,6730,6710,3787
|
|
20230714,143400,71044087070,6720,6730,6730,6710,10442
|
|
20230714,143300,70973837450,6730,6700,6730,6680,11186
|
|
20230714,143200,70898752630,6680,6710,6710,6680,26098
|
|
20230714,143100,70724131240,6710,6730,6730,6710,8343
|
|
20230714,143000,70668101610,6730,6710,6730,6680,17941
|
|
20230714,142900,70547904090,6700,6710,6710,6690,8543
|
|
20230714,142800,70490670140,6700,6700,6710,6690,5275
|
|
20230714,142700,70455324350,6710,6690,6710,6690,8691
|
|
20230714,142600,70397100000,6690,6680,6700,6680,7795
|
|
20230714,142500,70344980680,6680,6680,6690,6680,1305
|
|
20230714,142400,70336257100,6690,6670,6700,6670,6348
|
|
20230714,142300,70293808070,6660,6670,6680,6660,8003
|
|
20230714,142200,70240495720,6670,6680,6680,6670,1694
|
|
20230714,142100,70229188610,6680,6690,6700,6680,9784
|
|
20230714,142000,70163759500,6690,6680,6700,6670,18383
|
|
20230714,141900,70040847800,6680,6660,6680,6650,11147
|
|
20230714,141800,69966559440,6650,6660,6670,6650,10983
|
|
20230714,141700,69893435740,6670,6670,6670,6650,9551
|
|
20230714,141600,69829819110,6680,6660,6680,6660,10348
|
|
20230714,141500,69760805180,6650,6670,6670,6650,10034
|
|
20230714,141400,69693947820,6660,6680,6680,6660,9692
|
|
20230714,141300,69629284640,6680,6660,6680,6650,10950
|
|
20230714,141200,69556263800,6660,6660,6660,6640,8372
|
|
20230714,141100,69500583260,6670,6670,6670,6650,21673
|
|
20230714,141000,69356273080,6670,6640,6700,6630,52629
|
|
20230714,140900,69004887860,6630,6600,6640,6590,17599
|
|
20230714,140800,68888337940,6590,6600,6610,6570,29259
|
|
20230714,140700,68695696710,6600,6610,6620,6600,12050
|
|
20230714,140600,68616119340,6610,6610,6620,6590,20066
|
|
20230714,140500,68483635250,6600,6610,6620,6590,33259
|
|
20230714,140400,68264070300,6620,6610,6660,6600,36612
|
|
20230714,140300,68021709960,6610,6590,6640,6570,30928
|
|
20230714,140200,67817261010,6570,6680,6680,6570,89167
|
|
20230714,140100,67227362650,6680,6640,6680,6640,23047
|
|
20230714,140000,67073924770,6650,6690,6690,6640,74088
|
|
20230714,135900,66580934300,6690,6720,6720,6670,84787
|
|
20230714,135800,66013544410,6730,6750,6750,6710,32309
|
|
20230714,135700,65796107880,6750,6760,6780,6740,23771
|
|
20230714,135600,65635567210,6770,6770,6810,6720,69179
|
|
20230714,135500,65168762050,6760,6820,6820,6760,49857
|
|
20230714,135400,64830745230,6820,6780,6820,6770,42028
|
|
20230714,135300,64545717390,6780,6810,6850,6780,79949
|
|
20230714,135200,64001585680,6800,6890,6910,6800,73206
|
|
20230714,135100,63499799680,6900,6880,6910,6880,43156
|
|
20230714,135000,63202305390,6880,6870,6930,6870,70271
|
|
20230714,134900,62716642450,6860,6920,6930,6860,147945
|
|
20230714,134800,61695821400,6930,6860,6930,6840,130306
|
|
20230714,134700,60797525760,6860,6850,6860,6830,31827
|
|
20230714,134600,60579576000,6860,6820,6860,6820,31983
|
|
20230714,134500,60360789670,6830,6810,6840,6800,19452
|
|
20230714,134400,60227922360,6800,6810,6820,6770,38616
|
|
20230714,134300,59965623720,6810,6840,6850,6810,20088
|
|
20230714,134200,59828374530,6840,6820,6850,6820,29182
|
|
20230714,134100,59628836500,6830,6860,6860,6800,22511
|
|
20230714,134000,59474954740,6850,6800,6860,6790,42434
|
|
20230714,133900,59184769740,6800,6830,6830,6770,41541
|
|
20230714,133800,58902697760,6820,6850,6870,6810,39375
|
|
20230714,133700,58632867000,6860,6820,6860,6800,49075
|
|
20230714,133600,58297710210,6800,6800,6830,6770,60016
|
|
20230714,133500,57889969490,6800,6850,6860,6800,54994
|
|
20230714,133400,57514271550,6850,6840,6870,6820,39680
|
|
20230714,133300,57242704900,6840,6820,6890,6820,72734
|
|
20230714,133200,56742805790,6830,6880,6880,6810,70109
|
|
20230714,133100,56262757890,6870,6890,6900,6850,137836
|
|
20230714,133000,55314496340,6890,6850,6900,6820,143520
|
|
20230714,132900,54327378330,6840,6810,6880,6810,122883
|
|
20230714,132800,53484506880,6820,6840,6860,6810,77628
|
|
20230714,132700,52953794930,6840,6790,6870,6780,177507
|
|
20230714,132600,51739879810,6800,6760,6830,6760,102327
|
|
20230714,132500,51043512070,6760,6780,6780,6750,15224
|
|
20230714,132400,50940518920,6770,6700,6790,6700,29010
|
|
20230714,132300,50744299940,6700,6730,6740,6700,15804
|
|
20230714,132200,50638192510,6720,6720,6730,6700,15189
|
|
20230714,132100,50536206320,6720,6710,6740,6690,11202
|
|
20230714,132000,50461038560,6710,6720,6720,6690,21854
|
|
20230714,131900,50314630640,6720,6730,6740,6720,5798
|
|
20230714,131800,50275613950,6730,6730,6740,6720,9384
|
|
20230714,131700,50212504090,6730,6710,6730,6690,20294
|
|
20230714,131600,50076343280,6720,6710,6730,6710,12182
|
|
20230714,131500,49994458190,6710,6720,6720,6710,10395
|
|
20230714,131400,49924678360,6720,6750,6760,6710,15329
|
|
20230714,131300,49821544650,6760,6780,6780,6740,30729
|
|
20230714,131200,49614005260,6780,6720,6800,6720,48163
|
|
20230714,131100,49287465300,6710,6760,6770,6710,23748
|
|
20230714,131000,49127472430,6760,6790,6790,6750,47725
|
|
20230714,130900,48804267820,6790,6790,6810,6740,44529
|
|
20230714,130800,48502769350,6800,6750,6820,6740,109916
|
|
20230714,130700,47756685520,6750,6730,6770,6720,38426
|
|
20230714,130600,47497201920,6720,6690,6770,6690,59425
|
|
20230714,130500,47097752030,6690,6680,6690,6670,10403
|
|
20230714,130400,47028317930,6680,6660,6680,6650,8034
|
|
20230714,130300,46974777150,6650,6690,6690,6650,14601
|
|
20230714,130200,46877344200,6680,6670,6700,6660,23148
|
|
20230714,130100,46722572160,6680,6660,6680,6650,13133
|
|
20230714,130000,46635051220,6660,6650,6660,6630,26870
|
|
20230714,125900,46456495450,6640,6630,6650,6620,18553
|
|
20230714,125800,46333438070,6620,6650,6660,6610,58241
|
|
20230714,125700,45947098250,6650,6680,6680,6650,24040
|
|
20230714,125600,45786913220,6680,6680,6690,6680,5756
|
|
20230714,125500,45748451610,6680,6690,6700,6680,5557
|
|
20230714,125400,45711270430,6680,6670,6690,6670,7778
|
|
20230714,125300,45659335920,6680,6670,6680,6670,4674
|
|
20230714,125200,45628155740,6670,6690,6700,6670,9426
|
|
20230714,125100,45565173820,6690,6670,6700,6670,6892
|
|
20230714,125000,45519062030,6680,6670,6690,6660,9697
|
|
20230714,124900,45454337150,6670,6690,6700,6660,7655
|
|
20230714,124800,45403228060,6690,6700,6710,6690,6249
|
|
20230714,124700,45361359960,6710,6700,6720,6690,9026
|
|
20230714,124600,45300846710,6710,6690,6710,6690,16547
|
|
20230714,124500,45189997060,6690,6700,6700,6680,3645
|
|
20230714,124400,45165593430,6700,6680,6700,6680,7556
|
|
20230714,124300,45115053140,6680,6670,6690,6650,8197
|
|
20230714,124200,45060407370,6670,6680,6690,6660,2871
|
|
20230714,124100,45041244510,6680,6670,6700,6650,23719
|
|
20230714,124000,44882933350,6650,6680,6680,6640,20296
|
|
20230714,123900,44747703700,6690,6690,6700,6680,5755
|
|
20230714,123800,44709236210,6690,6710,6720,6680,8861
|
|
20230714,123700,44649880010,6710,6710,6710,6690,17954
|
|
20230714,123600,44529618990,6710,6710,6720,6700,15253
|
|
20230714,123500,44427296880,6690,6660,6700,6660,15533
|
|
20230714,123400,44323548680,6670,6690,6690,6660,13599
|
|
20230714,123300,44232834340,6690,6680,6700,6670,8372
|
|
20230714,123200,44176843970,6680,6680,6680,6650,10300
|
|
20230714,123100,44108152680,6660,6650,6680,6630,50090
|
|
20230714,123000,43775452710,6650,6660,6670,6650,15996
|
|
20230714,122900,43668912900,6670,6660,6680,6660,13695
|
|
20230714,122800,43577553650,6660,6670,6680,6660,16070
|
|
20230714,122700,43470448050,6670,6680,6680,6660,35296
|
|
20230714,122600,43235201670,6680,6670,6720,6660,64738
|
|
20230714,122500,42802958770,6670,6730,6740,6670,87109
|
|
20230714,122400,42219784980,6740,6750,6760,6730,36948
|
|
20230714,122300,41970641390,6750,6730,6750,6710,55480
|
|
20230714,122200,41597337180,6730,6750,6760,6730,39404
|
|
20230714,122100,41331690170,6740,6770,6780,6730,64260
|
|
20230714,122000,40898040960,6760,6820,6830,6760,81585
|
|
20230714,121900,40344389260,6820,6780,6850,6760,186855
|
|
20230714,121800,39068873450,6780,6710,6830,6710,141210
|
|
20230714,121700,38109489390,6710,6720,6740,6710,22035
|
|
20230714,121600,37961418680,6700,6700,6760,6690,43982
|
|
20230714,121500,37665353280,6700,6740,6790,6680,158033
|
|
20230714,121400,36597455120,6740,6680,6770,6630,150286
|
|
20230714,121300,35591991760,6680,6720,6780,6680,134067
|
|
20230714,121200,34689966490,6730,6790,6810,6710,145780
|
|
20230714,121100,33706004060,6790,6780,6830,6750,272928
|
|
20230714,121000,31852802510,6770,6730,6780,6720,192674
|
|
20230714,120900,30552047760,6730,6630,6730,6620,141311
|
|
20230714,120800,29607744260,6630,6620,6650,6610,26120
|
|
20230714,120700,29434351100,6620,6610,6640,6610,36540
|
|
20230714,120600,29192136770,6620,6610,6620,6600,11799
|
|
20230714,120500,29114189780,6610,6610,6620,6600,6215
|
|
20230714,120400,29073132790,6610,6600,6620,6580,13258
|
|
20230714,120300,28985613690,6600,6600,6610,6580,7347
|
|
20230714,120200,28937123630,6600,6590,6620,6580,21659
|
|
20230714,120100,28794087760,6590,6570,6600,6560,17962
|
|
20230714,120000,28675920540,6570,6570,6570,6560,3643
|
|
20230714,115900,28652017180,6570,6570,6570,6560,3365
|
|
20230714,115800,28629917900,6570,6570,6570,6540,8141
|
|
20230714,115700,28576569500,6560,6550,6570,6540,6242
|
|
20230714,115600,28535649170,6560,6570,6570,6540,7092
|
|
20230714,115500,28489193090,6570,6540,6570,6540,13831
|
|
20230714,115400,28398605290,6540,6510,6540,6490,13455
|
|
20230714,115300,28310898000,6500,6520,6520,6500,6588
|
|
20230714,115200,28268020070,6520,6520,6530,6520,2875
|
|
20230714,115100,28249273870,6530,6530,6540,6520,3712
|
|
20230714,115000,28225055550,6530,6530,6540,6520,7128
|
|
20230714,114900,28178497430,6540,6530,6540,6510,10076
|
|
20230714,114800,28112785480,6530,6530,6530,6520,4877
|
|
20230714,114700,28080972010,6530,6530,6550,6520,12399
|
|
20230714,114600,27999899520,6530,6510,6530,6500,8075
|
|
20230714,114500,27947307720,6510,6510,6510,6500,8958
|
|
20230714,114400,27889073040,6500,6500,6520,6500,3382
|
|
20230714,114300,27867063230,6510,6510,6510,6490,9254
|
|
20230714,114200,27806917260,6510,6490,6540,6450,33487
|
|
20230714,114100,27589713710,6490,6540,6550,6450,83850
|
|
20230714,114000,27044369070,6540,6580,6580,6530,16639
|
|
20230714,113900,26935419380,6580,6560,6580,6550,4473
|
|
20230714,113800,26906063120,6560,6600,6600,6550,9445
|
|
20230714,113700,26844042250,6600,6590,6600,6580,20060
|
|
20230714,113600,26711851950,6590,6550,6590,6540,13259
|
|
20230714,113500,26624938460,6550,6540,6560,6540,9438
|
|
20230714,113400,26563171510,6540,6560,6570,6540,19961
|
|
20230714,113300,26432344660,6560,6560,6570,6530,36570
|
|
20230714,113200,26192912820,6550,6600,6600,6550,51144
|
|
20230714,113100,25856625230,6600,6630,6630,6550,71868
|
|
20230714,113000,25383201260,6630,6660,6660,6630,28518
|
|
20230714,112900,25193717500,6660,6680,6690,6640,51821
|
|
20230714,112800,24848379700,6680,6630,6700,6630,50192
|
|
20230714,112700,24513422380,6630,6670,6670,6620,55951
|
|
20230714,112600,24141616900,6670,6700,6720,6660,168259
|
|
20230714,112500,23014730630,6700,6620,6700,6610,118765
|
|
20230714,112400,22223273920,6610,6600,6620,6600,10387
|
|
20230714,112300,22154656050,6600,6590,6610,6590,14740
|
|
20230714,112200,22057400310,6590,6600,6600,6570,14747
|
|
20230714,112100,21960399750,6600,6640,6640,6580,13787
|
|
20230714,112000,21869243100,6630,6570,6640,6560,20214
|
|
20230714,111900,21735860330,6560,6560,6580,6550,19806
|
|
20230714,111800,21605850990,6560,6570,6590,6550,34220
|
|
20230714,111700,21381197780,6580,6630,6640,6580,42625
|
|
20230714,111600,21099184110,6620,6640,6650,6620,72663
|
|
20230714,111500,20617102170,6650,6590,6650,6570,32199
|
|
20230714,111400,20404446480,6580,6610,6650,6580,76697
|
|
20230714,111300,19895993210,6620,6540,6630,6540,46011
|
|
20230714,111200,19593077290,6540,6590,6590,6520,54299
|
|
20230714,111100,19237199510,6590,6610,6620,6550,83579
|
|
20230714,111000,18686128510,6600,6650,6660,6550,149239
|
|
20230714,110900,17699370510,6650,6630,6650,6590,139509
|
|
20230714,110800,16775868980,6630,6590,6670,6570,382642
|
|
20230714,110700,14240600480,6590,6490,6590,6470,236247
|
|
20230714,110600,12697384950,6490,6450,6490,6440,58086
|
|
20230714,110500,12321596410,6450,6430,6450,6430,22354
|
|
20230714,110400,12177626900,6430,6400,6430,6400,9074
|
|
20230714,110300,12119489400,6400,6400,6400,6390,5310
|
|
20230714,110200,12085531190,6400,6400,6410,6400,2266
|
|
20230714,110100,12071025110,6400,6410,6410,6400,4248
|
|
20230714,110000,12043809390,6420,6420,6420,6410,1718
|
|
20230714,105900,12032787220,6410,6410,6420,6410,2043
|
|
20230714,105800,12019684390,6410,6420,6420,6400,2705
|
|
20230714,105700,12002346600,6420,6410,6420,6400,1749
|
|
20230714,105600,11991136500,6400,6420,6420,6400,3346
|
|
20230714,105500,11969688980,6420,6400,6420,6400,6460
|
|
20230714,105400,11928266520,6400,6390,6400,6390,3518
|
|
20230714,105300,11905761810,6380,6380,6390,6380,3565
|
|
20230714,105200,11883016910,6390,6390,6400,6390,1643
|
|
20230714,105100,11872518130,6390,6380,6390,6370,1719
|
|
20230714,105000,11861551030,6380,6380,6380,6370,888
|
|
20230714,104900,11855887740,6380,6370,6380,6370,3921
|
|
20230714,104800,11830905970,6370,6380,6380,6370,1788
|
|
20230714,104700,11819515430,6380,6370,6380,6360,20678
|
|
20230714,104600,11687846700,6370,6370,6390,6370,2765
|
|
20230714,104500,11670206970,6380,6380,6390,6370,6267
|
|
20230714,104400,11630261060,6390,6380,6390,6380,4069
|
|
20230714,104300,11604279460,6380,6380,6400,6380,4255
|
|
20230714,104200,11577104720,6380,6390,6390,6380,9019
|
|
20230714,104100,11519553810,6390,6410,6410,6380,9259
|
|
20230714,104000,11460337150,6410,6420,6420,6400,7976
|
|
20230714,103900,11409208160,6410,6410,6430,6400,5265
|
|
20230714,103800,11375460000,6410,6430,6430,6400,4066
|
|
20230714,103700,11349385340,6420,6420,6430,6420,4486
|
|
20230714,103600,11320578580,6420,6440,6450,6420,6290
|
|
20230714,103500,11280143440,6450,6420,6450,6400,12350
|
|
20230714,103400,11200846420,6420,6430,6440,6420,28785
|
|
20230714,103300,11015778790,6440,6450,6460,6420,53815
|
|
20230714,103200,10668971590,6440,6410,6450,6410,19843
|
|
20230714,103100,10541199410,6420,6390,6430,6390,11158
|
|
20230714,103000,10469661010,6390,6380,6400,6380,2909
|
|
20230714,102900,10451064620,6400,6360,6400,6360,5919
|
|
20230714,102800,10413304760,6370,6350,6370,6350,5457
|
|
20230714,102700,10378612090,6350,6370,6370,6340,2151
|
|
20230714,102600,10364952090,6370,6370,6370,6370,527
|
|
20230714,102500,10361595100,6370,6370,6380,6360,3321
|
|
20230714,102400,10340444900,6370,6380,6380,6370,6984
|
|
20230714,102300,10295950140,6380,6380,6380,6370,1985
|
|
20230714,102200,10283286240,6380,6380,6390,6380,5566
|
|
20230714,102100,10247764890,6380,6360,6380,6360,2601
|
|
20230714,102000,10231192830,6370,6340,6370,6340,5020
|
|
20230714,101900,10199270160,6340,6360,6360,6340,2212
|
|
20230714,101800,10185237900,6360,6340,6360,6340,1530
|
|
20230714,101700,10175528420,6350,6330,6350,6330,3494
|
|
20230714,101600,10153397910,6330,6350,6360,6330,5522
|
|
20230714,101500,10118372950,6340,6360,6360,6340,2148
|
|
20230714,101400,10104734230,6360,6360,6360,6350,1401
|
|
20230714,101300,10095836000,6350,6350,6360,6340,2250
|
|
20230714,101200,10081546780,6350,6350,6360,6330,15258
|
|
20230714,101100,9984714520,6350,6360,6360,6350,8003
|
|
20230714,101000,9933860530,6360,6380,6380,6360,7651
|
|
20230714,100900,9885142200,6380,6400,6410,6370,16236
|
|
20230714,100800,9781306420,6410,6430,6430,6400,21303
|
|
20230714,100700,9644763890,6420,6410,6450,6390,57856
|
|
20230714,100600,9272796320,6410,6460,6460,6380,36591
|
|
20230714,100500,9038136150,6460,6410,6470,6400,59713
|
|
20230714,100400,8653700400,6410,6370,6410,6370,12641
|
|
20230714,100300,8572916460,6370,6350,6370,6350,4698
|
|
20230714,100200,8542993200,6350,6360,6370,6350,4232
|
|
20230714,100100,8516079570,6370,6360,6370,6360,3236
|
|
20230714,100000,8495491000,6360,6360,6370,6340,9235
|
|
20230714,095900,8436809140,6380,6370,6390,6370,22612
|
|
20230714,095800,8292561650,6370,6350,6370,6350,6460
|
|
20230714,095700,8251470120,6350,6320,6350,6310,8903
|
|
20230714,095600,8195072530,6310,6320,6330,6310,7681
|
|
20230714,095500,8146549450,6320,6330,6330,6310,5949
|
|
20230714,095400,8108916280,6300,6320,6340,6280,11253
|
|
20230714,095300,8037964260,6340,6340,6350,6320,9768
|
|
20230714,095200,7976093570,6320,6320,6330,6310,13037
|
|
20230714,095100,7893653910,6320,6340,6350,6320,13986
|
|
20230714,095000,7805143690,6340,6340,6350,6320,17427
|
|
20230714,094900,7694761440,6340,6300,6350,6290,15231
|
|
20230714,094800,7598456130,6300,6270,6300,6260,14624
|
|
20230714,094700,7506540420,6260,6250,6270,6250,7702
|
|
20230714,094600,7458327180,6260,6230,6260,6220,18944
|
|
20230714,094500,7340154210,6210,6230,6240,6210,14026
|
|
20230714,094400,7252846690,6240,6220,6240,6210,13661
|
|
20230714,094300,7167792880,6220,6170,6230,6170,29103
|
|
20230714,094200,6987389370,6160,6150,6170,6150,10725
|
|
20230714,094100,6921298810,6160,6160,6170,6140,10881
|
|
20230714,094000,6854327970,6150,6150,6170,6140,14695
|
|
20230714,093900,6763986980,6150,6150,6150,6130,13459
|
|
20230714,093800,6681427860,6130,6150,6170,6130,30962
|
|
20230714,093700,6491135230,6150,6140,6180,6130,43661
|
|
20230714,093600,6222818250,6150,6200,6200,6130,72315
|
|
20230714,093500,5777884990,6190,6200,6210,6190,21855
|
|
20230714,093400,5642442240,6200,6220,6220,6200,10723
|
|
20230714,093300,5575898340,6220,6200,6220,6200,8901
|
|
20230714,093200,5520660000,6210,6210,6230,6210,9369
|
|
20230714,093100,5462465480,6220,6240,6260,6210,19367
|
|
20230714,093000,5341845690,6260,6230,6260,6200,26106
|
|
20230714,092900,5179209910,6210,6200,6230,6200,29140
|
|
20230714,092800,4998072330,6200,6230,6230,6200,40840
|
|
20230714,092700,4744449390,6230,6230,6240,6230,6416
|
|
20230714,092600,4704456670,6240,6240,6250,6230,4171
|
|
20230714,092500,4678449220,6240,6230,6250,6210,35129
|
|
20230714,092400,4459830580,6230,6250,6250,6230,13582
|
|
20230714,092300,4375158590,6250,6240,6250,6240,4771
|
|
20230714,092200,4345372140,6240,6250,6250,6240,5033
|
|
20230714,092100,4313954250,6240,6220,6260,6220,16039
|
|
20230714,092000,4213822840,6230,6230,6240,6220,7899
|
|
20230714,091900,4164627520,6220,6240,6250,6210,33778
|
|
20230714,091800,3954407390,6240,6270,6270,6220,17497
|
|
20230714,091700,3845200580,6270,6270,6290,6260,12788
|
|
20230714,091600,3765007920,6280,6230,6290,6220,62328
|
|
20230714,091500,3375412540,6230,6290,6290,6230,48268
|
|
20230714,091400,3073552960,6300,6300,6300,6270,33560
|
|
20230714,091300,2862782910,6280,6320,6320,6270,35429
|
|
20230714,091200,2639622600,6320,6360,6360,6300,36147
|
|
20230714,091100,2410698300,6350,6370,6380,6350,34814
|
|
20230714,091000,2189258560,6390,6380,6390,6370,24488
|
|
20230714,090900,2033120340,6390,6400,6410,6370,18455
|
|
20230714,090800,1915324650,6390,6410,6430,6380,38405
|
|
20230714,090700,1669344580,6420,6420,6420,6380,14351
|
|
20230714,090600,1577420060,6380,6380,6420,6370,19331
|
|
20230714,090500,1454026270,6400,6410,6420,6380,15986
|
|
20230714,090400,1351708650,6380,6360,6400,6350,30694
|
|
20230714,090300,1155971010,6370,6380,6380,6360,38462
|
|
20230714,090200,911123850,6380,6430,6430,6370,21467
|
|
20230714,090100,773886620,6440,6380,6440,6370,30927
|
|
20230714,090000,576396260,6380,6430,6430,6380,80617
|