613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,191000,20702024080,15400,15400,15400,15400,10065
|
|
20230714,190900,20702024080,15400,15400,15400,15400,0
|
|
20230714,190800,20702024080,15400,15400,15400,15400,0
|
|
20230714,190700,20702024080,15400,15400,15400,15400,0
|
|
20230714,190600,20702024080,15400,15400,15400,15400,0
|
|
20230714,190500,20702024080,15400,15400,15400,15400,0
|
|
20230714,190400,20702024080,15400,15400,15400,15400,0
|
|
20230714,190300,20702024080,15400,15400,15400,15400,0
|
|
20230714,190200,20702024080,15400,15400,15400,15400,0
|
|
20230714,190100,20702024080,15400,15400,15400,15400,0
|
|
20230714,190000,20702024080,15400,15400,15400,15400,0
|
|
20230714,185900,20702024080,15400,15400,15400,15400,0
|
|
20230714,185800,20702024080,15400,15400,15400,15400,0
|
|
20230714,185700,20702024080,15400,15400,15400,15400,0
|
|
20230714,185600,20702024080,15400,15400,15400,15400,0
|
|
20230714,185500,20702024080,15400,15400,15400,15400,0
|
|
20230714,185400,20702024080,15400,15400,15400,15400,0
|
|
20230714,185300,20702024080,15400,15400,15400,15400,0
|
|
20230714,185200,20702024080,15400,15400,15400,15400,0
|
|
20230714,185100,20702024080,15400,15400,15400,15400,0
|
|
20230714,185000,20702024080,15400,15400,15400,15400,0
|
|
20230714,184900,20702024080,15400,15400,15400,15400,0
|
|
20230714,184800,20702024080,15400,15400,15400,15400,0
|
|
20230714,184700,20702024080,15400,15400,15400,15400,0
|
|
20230714,184600,20702024080,15400,15400,15400,15400,0
|
|
20230714,184500,20702024080,15400,15400,15400,15400,0
|
|
20230714,184400,20702024080,15400,15400,15400,15400,0
|
|
20230714,184300,20702024080,15400,15400,15400,15400,0
|
|
20230714,184200,20702024080,15400,15400,15400,15400,0
|
|
20230714,184100,20702024080,15400,15400,15400,15400,0
|
|
20230714,184000,20702024080,15400,15400,15400,15400,10065
|
|
20230714,183900,20702024080,15400,15400,15400,15400,0
|
|
20230714,183800,20702024080,15400,15400,15400,15400,0
|
|
20230714,183700,20702024080,15400,15400,15400,15400,0
|
|
20230714,183600,20702024080,15400,15400,15400,15400,0
|
|
20230714,183500,20702024080,15400,15400,15400,15400,0
|
|
20230714,183400,20702024080,15400,15400,15400,15400,0
|
|
20230714,183300,20702024080,15400,15400,15400,15400,0
|
|
20230714,183200,20702024080,15400,15400,15400,15400,0
|
|
20230714,183100,20702024080,15400,15400,15400,15400,0
|
|
20230714,183000,20702024080,15400,15400,15400,15400,0
|
|
20230714,182900,20702024080,15400,15400,15400,15400,0
|
|
20230714,182800,20702024080,15400,15400,15400,15400,0
|
|
20230714,182700,20702024080,15400,15400,15400,15400,0
|
|
20230714,182600,20702024080,15400,15400,15400,15400,0
|
|
20230714,182500,20702024080,15400,15400,15400,15400,0
|
|
20230714,182400,20702024080,15400,15400,15400,15400,0
|
|
20230714,182300,20702024080,15400,15400,15400,15400,0
|
|
20230714,182200,20702024080,15400,15400,15400,15400,0
|
|
20230714,182100,20702024080,15400,15400,15400,15400,0
|
|
20230714,182000,20702024080,15400,15400,15400,15400,0
|
|
20230714,181900,20702024080,15400,15400,15400,15400,0
|
|
20230714,181800,20702024080,15400,15400,15400,15400,0
|
|
20230714,181700,20702024080,15400,15400,15400,15400,0
|
|
20230714,181600,20702024080,15400,15400,15400,15400,0
|
|
20230714,181500,20702024080,15400,15400,15400,15400,0
|
|
20230714,181400,20702024080,15400,15400,15400,15400,0
|
|
20230714,181300,20702024080,15400,15400,15400,15400,0
|
|
20230714,181200,20702024080,15400,15400,15400,15400,0
|
|
20230714,181100,20702024080,15400,15400,15400,15400,0
|
|
20230714,181000,20702024080,15400,15400,15400,15400,10065
|
|
20230714,180900,20702024080,15400,15400,15400,15400,0
|
|
20230714,180800,20702024080,15400,15400,15400,15400,0
|
|
20230714,180700,20702024080,15400,15400,15400,15400,0
|
|
20230714,180600,20702024080,15400,15400,15400,15400,0
|
|
20230714,180500,20702024080,15400,15400,15400,15400,0
|
|
20230714,180400,20702024080,15400,15400,15400,15400,0
|
|
20230714,180300,20702024080,15400,15400,15400,15400,0
|
|
20230714,180200,20702024080,15400,15400,15400,15400,0
|
|
20230714,180100,20702024080,15400,15400,15400,15400,0
|
|
20230714,180000,20702024080,15400,15400,15400,15400,0
|
|
20230714,175900,20702024080,15400,15400,15400,15400,0
|
|
20230714,175800,20702024080,15400,15400,15400,15400,0
|
|
20230714,175700,20702024080,15400,15400,15400,15400,0
|
|
20230714,175600,20702024080,15400,15400,15400,15400,0
|
|
20230714,175500,20702024080,15400,15400,15400,15400,0
|
|
20230714,175400,20702024080,15400,15400,15400,15400,0
|
|
20230714,175300,20702024080,15400,15400,15400,15400,0
|
|
20230714,175200,20702024080,15400,15400,15400,15400,0
|
|
20230714,175100,20702024080,15400,15400,15400,15400,0
|
|
20230714,175000,20702024080,15400,15400,15400,15400,0
|
|
20230714,174900,20702024080,15400,15400,15400,15400,0
|
|
20230714,174800,20702024080,15400,15400,15400,15400,0
|
|
20230714,174700,20702024080,15400,15400,15400,15400,0
|
|
20230714,174600,20702024080,15400,15400,15400,15400,0
|
|
20230714,174500,20702024080,15400,15400,15400,15400,0
|
|
20230714,174400,20702024080,15400,15400,15400,15400,0
|
|
20230714,174300,20702024080,15400,15400,15400,15400,0
|
|
20230714,174200,20702024080,15400,15400,15400,15400,0
|
|
20230714,174100,20702024080,15400,15400,15400,15400,0
|
|
20230714,174000,20702024080,15400,15400,15400,15400,10065
|
|
20230714,173900,20702024080,15400,15400,15400,15400,0
|
|
20230714,173800,20702024080,15400,15400,15400,15400,0
|
|
20230714,173700,20702024080,15400,15400,15400,15400,0
|
|
20230714,173600,20702024080,15400,15400,15400,15400,0
|
|
20230714,173500,20702024080,15400,15400,15400,15400,0
|
|
20230714,173400,20702024080,15400,15400,15400,15400,0
|
|
20230714,173300,20702024080,15400,15400,15400,15400,0
|
|
20230714,173200,20702024080,15400,15400,15400,15400,0
|
|
20230714,173100,20702024080,15400,15400,15400,15400,0
|
|
20230714,173000,20702024080,15400,15400,15400,15400,0
|
|
20230714,172900,20702024080,15400,15400,15400,15400,0
|
|
20230714,172800,20702024080,15400,15400,15400,15400,0
|
|
20230714,172700,20702024080,15400,15400,15400,15400,0
|
|
20230714,172600,20702024080,15400,15400,15400,15400,0
|
|
20230714,172500,20702024080,15400,15400,15400,15400,0
|
|
20230714,172400,20702024080,15400,15400,15400,15400,0
|
|
20230714,172300,20702024080,15400,15400,15400,15400,0
|
|
20230714,172200,20702024080,15400,15400,15400,15400,0
|
|
20230714,172100,20702024080,15400,15400,15400,15400,0
|
|
20230714,172000,20702024080,15400,15400,15400,15400,0
|
|
20230714,171900,20702024080,15400,15400,15400,15400,0
|
|
20230714,171800,20702024080,15400,15400,15400,15400,0
|
|
20230714,171700,20702024080,15400,15400,15400,15400,0
|
|
20230714,171600,20702024080,15400,15400,15400,15400,0
|
|
20230714,171500,20702024080,15400,15400,15400,15400,0
|
|
20230714,171400,20702024080,15400,15400,15400,15400,0
|
|
20230714,171300,20702024080,15400,15400,15400,15400,0
|
|
20230714,171200,20702024080,15400,15400,15400,15400,0
|
|
20230714,171100,20702024080,15400,15400,15400,15400,0
|
|
20230714,171000,20702024080,15400,15400,15400,15400,10065
|
|
20230714,170900,20702024080,15400,15400,15400,15400,0
|
|
20230714,170800,20702024080,15400,15400,15400,15400,0
|
|
20230714,170700,20702024080,15400,15400,15400,15400,0
|
|
20230714,170600,20702024080,15400,15400,15400,15400,0
|
|
20230714,170500,20702024080,15400,15400,15400,15400,0
|
|
20230714,170400,20702024080,15400,15400,15400,15400,0
|
|
20230714,170300,20702024080,15400,15400,15400,15400,0
|
|
20230714,170200,20702024080,15400,15400,15400,15400,0
|
|
20230714,170100,20702024080,15400,15400,15400,15400,0
|
|
20230714,170000,20702024080,15400,15400,15400,15400,0
|
|
20230714,165900,20702024080,15400,15400,15400,15400,0
|
|
20230714,165800,20702024080,15400,15400,15400,15400,0
|
|
20230714,165700,20702024080,15400,15400,15400,15400,0
|
|
20230714,165600,20702024080,15400,15400,15400,15400,0
|
|
20230714,165500,20702024080,15400,15400,15400,15400,0
|
|
20230714,165400,20702024080,15400,15400,15400,15400,0
|
|
20230714,165300,20702024080,15400,15400,15400,15400,0
|
|
20230714,165200,20702024080,15400,15400,15400,15400,0
|
|
20230714,165100,20702024080,15400,15400,15400,15400,0
|
|
20230714,165000,20702024080,15400,15400,15400,15400,0
|
|
20230714,164900,20702024080,15400,15400,15400,15400,0
|
|
20230714,164800,20702024080,15400,15400,15400,15400,0
|
|
20230714,164700,20702024080,15400,15400,15400,15400,0
|
|
20230714,164600,20702024080,15400,15400,15400,15400,0
|
|
20230714,164500,20702024080,15400,15400,15400,15400,0
|
|
20230714,164400,20702024080,15400,15400,15400,15400,0
|
|
20230714,164300,20702024080,15400,15400,15400,15400,0
|
|
20230714,164200,20702024080,15400,15400,15400,15400,0
|
|
20230714,164100,20702024080,15400,15400,15400,15400,0
|
|
20230714,164000,20702024080,15400,15400,15400,15400,10065
|
|
20230714,163900,20702024080,15400,15400,15400,15400,0
|
|
20230714,163800,20702024080,15400,15400,15400,15400,0
|
|
20230714,163700,20702024080,15400,15400,15400,15400,0
|
|
20230714,163600,20702024080,15400,15400,15400,15400,0
|
|
20230714,163500,20702024080,15400,15400,15400,15400,0
|
|
20230714,163400,20702024080,15400,15400,15400,15400,0
|
|
20230714,163300,20702024080,15400,15400,15400,15400,0
|
|
20230714,163200,20702024080,15400,15400,15400,15400,0
|
|
20230714,163100,20702024080,15400,15400,15400,15400,0
|
|
20230714,163000,20702024080,15400,15400,15400,15400,0
|
|
20230714,162900,20702024080,15400,15400,15400,15400,0
|
|
20230714,162800,20702024080,15400,15400,15400,15400,0
|
|
20230714,162700,20702024080,15400,15400,15400,15400,0
|
|
20230714,162600,20702024080,15400,15400,15400,15400,0
|
|
20230714,162500,20702024080,15400,15400,15400,15400,0
|
|
20230714,162400,20702024080,15400,15400,15400,15400,0
|
|
20230714,162300,20702024080,15400,15400,15400,15400,0
|
|
20230714,162200,20702024080,15400,15400,15400,15400,0
|
|
20230714,162100,20702024080,15400,15400,15400,15400,0
|
|
20230714,162000,20702024080,15400,15400,15400,15400,0
|
|
20230714,161900,20702024080,15400,15400,15400,15400,0
|
|
20230714,161800,20702024080,15400,15400,15400,15400,0
|
|
20230714,161700,20702024080,15400,15400,15400,15400,0
|
|
20230714,161600,20702024080,15400,15400,15400,15400,0
|
|
20230714,161500,20702024080,15400,15400,15400,15400,0
|
|
20230714,161400,20702024080,15400,15400,15400,15400,0
|
|
20230714,161300,20702024080,15400,15400,15400,15400,0
|
|
20230714,161200,20702024080,15400,15400,15400,15400,0
|
|
20230714,161100,20702024080,15400,15400,15400,15400,0
|
|
20230714,161000,20702024080,15400,15400,15400,15400,10065
|
|
20230714,160900,20702024080,15400,15400,15400,15400,0
|
|
20230714,160800,20702024080,15400,15400,15400,15400,0
|
|
20230714,160700,20702024080,15400,15400,15400,15400,0
|
|
20230714,160600,20702024080,15400,15400,15400,15400,0
|
|
20230714,160500,20702024080,15400,15400,15400,15400,0
|
|
20230714,160400,20702024080,15400,15400,15400,15400,0
|
|
20230714,160300,20702024080,15400,15400,15400,15400,0
|
|
20230714,160200,20702024080,15400,15400,15400,15400,0
|
|
20230714,160100,20702024080,15400,15400,15400,15400,0
|
|
20230714,160000,20702024080,15400,15400,15400,15400,0
|
|
20230714,155900,20702024080,15400,15400,15400,15400,0
|
|
20230714,155800,20702024080,15400,15400,15400,15400,0
|
|
20230714,155700,20702024080,15400,15400,15400,15400,0
|
|
20230714,155600,20702024080,15400,15400,15400,15400,0
|
|
20230714,155500,20702024080,15400,15400,15400,15400,0
|
|
20230714,155400,20702024080,15400,15400,15400,15400,0
|
|
20230714,155300,20702024080,15400,15400,15400,15400,0
|
|
20230714,155200,20702024080,15400,15400,15400,15400,0
|
|
20230714,155100,20702024080,15400,15400,15400,15400,0
|
|
20230714,155000,20702024080,15400,15400,15400,15400,0
|
|
20230714,154900,20702024080,15400,15400,15400,15400,0
|
|
20230714,154800,20702024080,15400,15400,15400,15400,0
|
|
20230714,154700,20702024080,15400,15400,15400,15400,0
|
|
20230714,154600,20702024080,15400,15400,15400,15400,0
|
|
20230714,154500,20702024080,15400,15400,15400,15400,0
|
|
20230714,154400,20702024080,15400,15400,15400,15400,0
|
|
20230714,154300,20702024080,15400,15400,15400,15400,0
|
|
20230714,154200,20702024080,15400,15400,15400,15400,0
|
|
20230714,154100,20702024080,15400,15400,15400,15400,0
|
|
20230714,154000,20702024080,15400,15400,15400,15400,10065
|
|
20230714,153900,20702024080,15400,15400,15400,15400,0
|
|
20230714,153800,20702024080,15400,15400,15400,15400,0
|
|
20230714,153700,20702024080,15400,15400,15400,15400,0
|
|
20230714,153600,20702024080,15400,15400,15400,15400,0
|
|
20230714,153500,20702024080,15400,15400,15400,15400,0
|
|
20230714,153400,20702024080,15400,15400,15400,15400,0
|
|
20230714,153300,20702024080,15400,15400,15400,15400,0
|
|
20230714,153200,20702024080,15400,15400,15400,15400,0
|
|
20230714,153100,20702024080,15400,15400,15400,15400,0
|
|
20230714,153000,20702024080,15400,15400,15400,15400,10065
|
|
20230714,152900,20547023080,15380,15380,15380,15380,0
|
|
20230714,152800,20547023080,15380,15380,15380,15380,0
|
|
20230714,152700,20547023080,15380,15380,15380,15380,0
|
|
20230714,152600,20547023080,15380,15380,15380,15380,0
|
|
20230714,152500,20547023080,15380,15380,15380,15380,0
|
|
20230714,152400,20547023080,15380,15380,15380,15380,0
|
|
20230714,152300,20547023080,15380,15380,15380,15380,0
|
|
20230714,152200,20547023080,15380,15380,15380,15380,0
|
|
20230714,152100,20547023080,15380,15380,15380,15380,0
|
|
20230714,152000,20547023080,15380,15380,15380,15380,0
|
|
20230714,151900,20547023080,15380,15380,15390,15370,2602
|
|
20230714,151800,20507023490,15380,15370,15380,15370,1789
|
|
20230714,151700,20479513740,15380,15390,15390,15380,850
|
|
20230714,151600,20466438940,15390,15380,15390,15370,1280
|
|
20230714,151500,20446746710,15370,15380,15380,15370,904
|
|
20230714,151400,20432848300,15370,15370,15380,15370,155
|
|
20230714,151300,20430465580,15380,15390,15390,15370,759
|
|
20230714,151200,20418795660,15380,15370,15390,15370,478
|
|
20230714,151100,20411442160,15380,15370,15380,15370,443
|
|
20230714,151000,20404630330,15380,15370,15380,15370,1147
|
|
20230714,150900,20386991880,15370,15370,15370,15360,791
|
|
20230714,150800,20374834350,15370,15370,15380,15370,221
|
|
20230714,150700,20371437570,15370,15380,15380,15360,256
|
|
20230714,150600,20367503500,15380,15360,15380,15360,676
|
|
20230714,150500,20357113310,15380,15380,15380,15380,196
|
|
20230714,150400,20354098830,15380,15390,15390,15370,1442
|
|
20230714,150300,20331921770,15390,15400,15400,15380,111
|
|
20230714,150200,20330214390,15400,15390,15400,15380,622
|
|
20230714,150100,20320637890,15390,15360,15390,15350,1330
|
|
20230714,150000,20300192650,15360,15360,15380,15360,3573
|
|
20230714,145900,20245308080,15360,15330,15360,15330,1479
|
|
20230714,145800,20222620600,15330,15310,15330,15300,720
|
|
20230714,145700,20211597340,15310,15310,15320,15310,665
|
|
20230714,145600,20201415070,15310,15320,15320,15300,1382
|
|
20230714,145500,20180256570,15310,15310,15310,15310,60
|
|
20230714,145400,20179337970,15310,15300,15310,15300,758
|
|
20230714,145300,20167733770,15300,15270,15300,15270,803
|
|
20230714,145200,20155467110,15270,15280,15280,15270,896
|
|
20230714,145100,20141784490,15280,15300,15300,15270,1701
|
|
20230714,145000,20115791510,15310,15330,15330,15290,1646
|
|
20230714,144900,20090597110,15330,15300,15340,15300,1181
|
|
20230714,144800,20072510320,15300,15320,15320,15280,3177
|
|
20230714,144700,20023925090,15310,15370,15370,15310,1521
|
|
20230714,144600,20000586550,15370,15360,15370,15360,379
|
|
20230714,144500,19994764450,15360,15350,15370,15350,348
|
|
20230714,144400,19989419640,15350,15350,15350,15350,503
|
|
20230714,144300,19981698590,15350,15350,15350,15350,200
|
|
20230714,144200,19978628590,15350,15340,15350,15340,220
|
|
20230714,144100,19975253680,15330,15330,15360,15330,1219
|
|
20230714,144000,19956565670,15360,15290,15360,15290,1050
|
|
20230714,143900,19940473900,15290,15330,15330,15290,3273
|
|
20230714,143800,19890401630,15330,15330,15330,15320,520
|
|
20230714,143700,19882430130,15330,15370,15370,15330,307
|
|
20230714,143600,19877719720,15380,15380,15380,15370,465
|
|
20230714,143500,19870568340,15390,15380,15390,15380,966
|
|
20230714,143400,19855710970,15380,15350,15380,15350,733
|
|
20230714,143300,19844446860,15340,15320,15340,15320,417
|
|
20230714,143200,19838053580,15310,15320,15320,15310,71
|
|
20230714,143100,19836966560,15320,15310,15320,15310,214
|
|
20230714,143000,19833689370,15320,15330,15330,15320,769
|
|
20230714,142900,19821905910,15330,15360,15380,15330,847
|
|
20230714,142800,19808903800,15380,15370,15380,15360,114
|
|
20230714,142700,19807151740,15370,15360,15370,15360,51
|
|
20230714,142600,19806368170,15360,15370,15370,15360,296
|
|
20230714,142500,19801819740,15380,15400,15400,15370,1722
|
|
20230714,142400,19775314120,15400,15400,15420,15380,1230
|
|
20230714,142300,19756360140,15400,15340,15400,15320,1260
|
|
20230714,142200,19736998790,15320,15310,15340,15310,205
|
|
20230714,142100,19733858650,15310,15310,15320,15310,295
|
|
20230714,142000,19729340060,15310,15310,15320,15300,321
|
|
20230714,141900,19724425930,15320,15320,15320,15320,112
|
|
20230714,141800,19722710090,15330,15350,15350,15330,777
|
|
20230714,141700,19710786610,15370,15350,15370,15350,535
|
|
20230714,141600,19702573220,15360,15320,15360,15320,564
|
|
20230714,141500,19693917000,15300,15250,15300,15250,3229
|
|
20230714,141400,19644611820,15250,15280,15280,15250,1852
|
|
20230714,141300,19616360330,15280,15260,15290,15250,3871
|
|
20230714,141200,19557303310,15250,15280,15300,15250,910
|
|
20230714,141100,19543405200,15290,15280,15290,15280,423
|
|
20230714,141000,19536941530,15280,15280,15310,15280,437
|
|
20230714,140900,19530259460,15260,15290,15290,15260,3023
|
|
20230714,140800,19484095030,15290,15290,15290,15280,790
|
|
20230714,140700,19472017760,15290,15310,15310,15290,1542
|
|
20230714,140600,19448424730,15300,15320,15320,15300,1842
|
|
20230714,140500,19420221430,15320,15340,15340,15320,1792
|
|
20230714,140400,19392752940,15340,15340,15350,15340,425
|
|
20230714,140300,19386233430,15340,15350,15350,15340,766
|
|
20230714,140200,19374480670,15350,15370,15380,15350,1695
|
|
20230714,140100,19348430410,15370,15330,15370,15330,121
|
|
20230714,140000,19346570680,15330,15380,15380,15310,2422
|
|
20230714,135900,19309439430,15380,15380,15400,15370,1087
|
|
20230714,135800,19292721290,15380,15360,15390,15360,111
|
|
20230714,135700,19291015120,15360,15360,15370,15350,72
|
|
20230714,135600,19289909160,15350,15410,15410,15350,1096
|
|
20230714,135500,19273060670,15400,15390,15400,15380,870
|
|
20230714,135400,19259676400,15380,15370,15380,15370,110
|
|
20230714,135300,19257985610,15370,15380,15400,15370,560
|
|
20230714,135200,19249373150,15380,15390,15400,15370,2179
|
|
20230714,135100,19215868500,15390,15390,15390,15390,4182
|
|
20230714,135000,19151507520,15390,15400,15400,15390,134
|
|
20230714,134900,19149445040,15400,15430,15430,15400,4911
|
|
20230714,134800,19073787520,15430,15440,15440,15420,1475
|
|
20230714,134700,19051032530,15440,15440,15440,15440,40
|
|
20230714,134600,19050414930,15440,15440,15440,15420,1210
|
|
20230714,134500,19031751290,15440,15430,15440,15430,89
|
|
20230714,134400,19030377730,15430,15450,15450,15430,225
|
|
20230714,134300,19026903010,15450,15450,15450,15430,57
|
|
20230714,134200,19026022380,15450,15430,15450,15430,937
|
|
20230714,134100,19011555630,15420,15420,15420,15420,90
|
|
20230714,134000,19010167830,15420,15430,15430,15410,205
|
|
20230714,133900,19007006820,15410,15420,15430,15410,455
|
|
20230714,133800,18999992300,15420,15420,15420,15410,903
|
|
20230714,133700,18986068240,15420,15420,15420,15410,332
|
|
20230714,133600,18980951100,15420,15420,15430,15420,338
|
|
20230714,133500,18975737690,15410,15420,15420,15410,138
|
|
20230714,133400,18973610790,15420,15440,15440,15410,653
|
|
20230714,133300,18963540740,15440,15440,15440,15420,368
|
|
20230714,133200,18957859820,15440,15440,15440,15420,385
|
|
20230714,133100,18951917480,15430,15440,15450,15430,2816
|
|
20230714,133000,18908458620,15440,15440,15450,15440,79
|
|
20230714,132900,18907238460,15450,15430,15450,15430,125
|
|
20230714,132800,18905308480,15440,15440,15440,15440,59
|
|
20230714,132700,18904397520,15430,15450,15450,15430,399
|
|
20230714,132600,18898240920,15430,15440,15450,15430,433
|
|
20230714,132500,18891558140,15440,15450,15450,15440,102
|
|
20230714,132400,18889983120,15450,15450,15460,15440,248
|
|
20230714,132300,18886151430,15450,15440,15450,15440,331
|
|
20230714,132200,18881038320,15430,15430,15440,15430,224
|
|
20230714,132100,18877581680,15430,15390,15430,15380,449
|
|
20230714,132000,18870663760,15380,15400,15400,15380,572
|
|
20230714,131900,18861858170,15400,15410,15420,15400,1081
|
|
20230714,131800,18845196460,15420,15420,15420,15420,73
|
|
20230714,131700,18844070800,15420,15450,15450,15410,1179
|
|
20230714,131600,18825890690,15420,15440,15450,15420,1514
|
|
20230714,131500,18802520870,15440,15380,15450,15380,1244
|
|
20230714,131400,18783356510,15380,15350,15380,15350,849
|
|
20230714,131300,18770316260,15350,15320,15350,15320,4904
|
|
20230714,131200,18695144120,15330,15330,15350,15330,893
|
|
20230714,131100,18681451950,15350,15330,15350,15320,403
|
|
20230714,131000,18675271310,15320,15320,15330,15280,9066
|
|
20230714,130900,18536539010,15320,15330,15350,15320,2708
|
|
20230714,130800,18495026260,15360,15330,15360,15320,815
|
|
20230714,130700,18482532430,15320,15350,15370,15320,4015
|
|
20230714,130600,18420961830,15370,15340,15380,15340,1881
|
|
20230714,130500,18392087190,15350,15380,15390,15340,6344
|
|
20230714,130400,18294627190,15390,15400,15400,15390,992
|
|
20230714,130300,18279353420,15410,15390,15410,15390,414
|
|
20230714,130200,18272977680,15390,15390,15400,15390,713
|
|
20230714,130100,18262004600,15390,15400,15410,15380,627
|
|
20230714,130000,18252352570,15400,15400,15410,15380,3194
|
|
20230714,125900,18203174600,15400,15410,15420,15400,1138
|
|
20230714,125800,18185644250,15410,15410,15420,15400,1158
|
|
20230714,125700,18167801880,15410,15450,15450,15410,2971
|
|
20230714,125600,18121961550,15470,15480,15500,15460,1686
|
|
20230714,125500,18095888010,15480,15500,15500,15480,676
|
|
20230714,125400,18085410790,15500,15480,15500,15480,108
|
|
20230714,125300,18083737790,15490,15490,15500,15480,255
|
|
20230714,125200,18079787770,15500,15490,15500,15490,209
|
|
20230714,125100,18076550260,15490,15480,15490,15480,247
|
|
20230714,125000,18072725490,15490,15500,15500,15480,387
|
|
20230714,124900,18066730430,15500,15500,15500,15490,508
|
|
20230714,124800,18058856490,15500,15490,15500,15470,490
|
|
20230714,124700,18051265490,15500,15470,15500,15470,824
|
|
20230714,124600,18038514070,15470,15440,15470,15440,4660
|
|
20230714,124500,17966517790,15440,15420,15440,15390,1416
|
|
20230714,124400,17944701060,15420,15410,15420,15410,1480
|
|
20230714,124300,17921891290,15400,15450,15450,15400,6369
|
|
20230714,124200,17823751350,15430,15440,15470,15430,1711
|
|
20230714,124100,17797340160,15450,15480,15480,15450,1536
|
|
20230714,124000,17773589250,15500,15460,15500,15460,974
|
|
20230714,123900,17758511990,15470,15460,15470,15460,617
|
|
20230714,123800,17748973160,15460,15450,15460,15450,41
|
|
20230714,123700,17748339310,15440,15430,15460,15430,136
|
|
20230714,123600,17746238070,15430,15430,15430,15430,334
|
|
20230714,123500,17741084450,15430,15420,15430,15420,168
|
|
20230714,123400,17738493860,15420,15470,15470,15420,4722
|
|
20230714,123300,17665605850,15470,15500,15500,15470,295
|
|
20230714,123200,17661036810,15500,15470,15500,15470,174
|
|
20230714,123100,17658343240,15500,15440,15500,15440,3295
|
|
20230714,123000,17607335280,15440,15440,15440,15440,168
|
|
20230714,122900,17604741360,15450,15450,15450,15400,929
|
|
20230714,122800,17590400470,15400,15450,15450,15400,2247
|
|
20230714,122700,17555772590,15450,15460,15460,15450,147
|
|
20230714,122600,17553500250,15490,15470,15490,15420,4392
|
|
20230714,122500,17485543650,15490,15430,15490,15420,2459
|
|
20230714,122400,17447564440,15420,15460,15460,15420,2390
|
|
20230714,122300,17410633320,15460,15450,15460,15430,710
|
|
20230714,122200,17399663040,15430,15470,15470,15430,1252
|
|
20230714,122100,17380315760,15460,15460,15490,15430,1257
|
|
20230714,122000,17360896730,15460,15480,15510,15460,3884
|
|
20230714,121900,17300791820,15480,15520,15520,15480,3708
|
|
20230714,121800,17243280410,15520,15510,15520,15500,1104
|
|
20230714,121700,17226158370,15510,15490,15520,15490,1198
|
|
20230714,121600,17207582810,15490,15460,15500,15450,1960
|
|
20230714,121500,17177263860,15450,15440,15460,15350,10029
|
|
20230714,121400,17022647120,15430,15560,15560,15360,26541
|
|
20230714,121300,16611727570,15560,15590,15590,15550,3204
|
|
20230714,121200,16561860060,15600,15590,15600,15580,613
|
|
20230714,121100,16552303610,15590,15590,15600,15580,1389
|
|
20230714,121000,16530648820,15610,15590,15610,15580,1605
|
|
20230714,120900,16505606710,15590,15580,15600,15570,2395
|
|
20230714,120800,16468295960,15560,15550,15580,15550,2772
|
|
20230714,120700,16425175890,15540,15540,15540,15540,82
|
|
20230714,120600,16423901610,15540,15550,15550,15540,2426
|
|
20230714,120500,16386194270,15550,15550,15550,15550,1536
|
|
20230714,120400,16362309470,15560,15570,15570,15550,965
|
|
20230714,120300,16347292630,15580,15600,15600,15570,454
|
|
20230714,120200,16340217880,15600,15580,15610,15580,1400
|
|
20230714,120100,16318382520,15580,15540,15590,15540,2430
|
|
20230714,120000,16280533910,15530,15550,15590,15520,2471
|
|
20230714,115900,16242133060,15530,15570,15570,15520,5803
|
|
20230714,115800,16151933750,15570,15580,15600,15550,3342
|
|
20230714,115700,16099884380,15590,15670,15670,15590,6779
|
|
20230714,115600,15993927230,15670,15730,15730,15670,2410
|
|
20230714,115500,15956112410,15720,15740,15740,15700,1628
|
|
20230714,115400,15930508870,15740,15730,15750,15730,3511
|
|
20230714,115300,15875246680,15730,15740,15740,15710,1281
|
|
20230714,115200,15855118880,15720,15770,15770,15720,4484
|
|
20230714,115100,15784507260,15760,15770,15780,15760,1570
|
|
20230714,115000,15759748350,15770,15780,15800,15770,3188
|
|
20230714,114900,15709407160,15770,15770,15790,15760,2158
|
|
20230714,114800,15675362040,15780,15730,15780,15730,2210
|
|
20230714,114700,15640545730,15730,15770,15780,15730,5189
|
|
20230714,114600,15558746440,15770,15790,15800,15770,3604
|
|
20230714,114500,15501880080,15800,15820,15830,15800,2338
|
|
20230714,114400,15464899520,15820,15760,15820,15760,2235
|
|
20230714,114300,15429607510,15760,15750,15790,15750,5021
|
|
20230714,114200,15350413460,15750,15640,15750,15640,4652
|
|
20230714,114100,15277351900,15640,15710,15710,15620,6231
|
|
20230714,114000,15179775110,15710,15800,15800,15710,5413
|
|
20230714,113900,15094507700,15790,15820,15820,15770,3814
|
|
20230714,113800,15034301100,15810,15810,15820,15810,1643
|
|
20230714,113700,15008312020,15790,15770,15830,15770,4713
|
|
20230714,113600,14933885500,15780,15790,15790,15780,972
|
|
20230714,113500,14918544460,15780,15760,15800,15760,2586
|
|
20230714,113400,14877765190,15760,15810,15850,15760,13406
|
|
20230714,113300,14666077740,15820,15850,15860,15820,7064
|
|
20230714,113200,14554204560,15850,15870,15880,15850,5159
|
|
20230714,113100,14472340240,15870,15890,15890,15850,5874
|
|
20230714,113000,14379095140,15890,15880,15900,15880,3974
|
|
20230714,112900,14315952010,15880,15850,15890,15850,4931
|
|
20230714,112800,14237641350,15880,15830,15880,15830,9449
|
|
20230714,112700,14087810260,15810,15770,15820,15770,6344
|
|
20230714,112600,13987626790,15780,15820,15840,15770,10053
|
|
20230714,112500,13828875960,15810,15830,15860,15780,11093
|
|
20230714,112400,13653439430,15850,15880,15900,15840,13184
|
|
20230714,112300,13444092290,15880,15840,15880,15840,8515
|
|
20230714,112200,13309008960,15850,15830,15860,15820,7087
|
|
20230714,112100,13196762100,15840,15890,15900,15800,13603
|
|
20230714,112000,12981177590,15900,15900,15950,15880,39019
|
|
20230714,111900,12360330750,15910,15850,15910,15830,40275
|
|
20230714,111800,11721022400,15840,15760,15840,15750,24684
|
|
20230714,111700,11331006170,15750,15730,15770,15720,16083
|
|
20230714,111600,11077825750,15730,15710,15730,15710,5770
|
|
20230714,111500,10987139360,15710,15700,15710,15690,8260
|
|
20230714,111400,10857418250,15700,15670,15710,15670,13815
|
|
20230714,111300,10640580040,15670,15630,15670,15620,6715
|
|
20230714,111200,10535496410,15630,15610,15630,15610,2756
|
|
20230714,111100,10492438700,15610,15580,15610,15580,5028
|
|
20230714,111000,10414002730,15580,15600,15600,15570,3616
|
|
20230714,110900,10357659480,15600,15540,15610,15520,3460
|
|
20230714,110800,10303764360,15540,15590,15600,15510,6733
|
|
20230714,110700,10199002070,15600,15660,15660,15600,9731
|
|
20230714,110600,10047021180,15660,15690,15690,15660,7023
|
|
20230714,110500,9936885470,15690,15650,15690,15650,6724
|
|
20230714,110400,9831506540,15660,15650,15670,15630,10248
|
|
20230714,110300,9671169010,15650,15630,15670,15620,6156
|
|
20230714,110200,9574856470,15630,15660,15670,15630,7984
|
|
20230714,110100,9449946940,15670,15650,15690,15640,12219
|
|
20230714,110000,9258574930,15650,15640,15660,15630,8554
|
|
20230714,105900,9124741720,15640,15620,15640,15610,6008
|
|
20230714,105800,9030839550,15620,15600,15620,15590,9889
|
|
20230714,105700,8876552970,15600,15550,15600,15550,10153
|
|
20230714,105600,8718339670,15550,15590,15590,15540,4800
|
|
20230714,105500,8643573610,15590,15590,15600,15580,4834
|
|
20230714,105400,8568206330,15600,15540,15600,15540,19368
|
|
20230714,105300,8266575160,15540,15470,15580,15470,39671
|
|
20230714,105200,7651001770,15470,15480,15490,15460,5409
|
|
20230714,105100,7567273240,15480,15460,15480,15460,4959
|
|
20230714,105000,7490545310,15450,15430,15470,15430,7971
|
|
20230714,104900,7367375970,15430,15400,15430,15390,3707
|
|
20230714,104800,7310222010,15400,15370,15400,15370,804
|
|
20230714,104700,7297851630,15350,15390,15390,15340,1921
|
|
20230714,104600,7268343480,15400,15440,15440,15400,4073
|
|
20230714,104500,7205561530,15440,15440,15450,15430,3125
|
|
20230714,104400,7157311750,15430,15400,15440,15380,5084
|
|
20230714,104300,7078925510,15400,15400,15410,15380,3659
|
|
20230714,104200,7022575450,15400,15340,15410,15340,10590
|
|
20230714,104100,6859629050,15340,15230,15340,15230,8163
|
|
20230714,104000,6734796150,15260,15240,15260,15210,634
|
|
20230714,103900,6725129380,15240,15200,15240,15170,818
|
|
20230714,103800,6712707600,15190,15180,15240,15160,2525
|
|
20230714,103700,6674298480,15150,15210,15210,15150,7340
|
|
20230714,103600,6562826710,15220,15220,15220,15220,557
|
|
20230714,103500,6554349170,15220,15230,15230,15220,303
|
|
20230714,103400,6549735930,15220,15230,15240,15220,192
|
|
20230714,103300,6546812190,15220,15210,15220,15210,2405
|
|
20230714,103200,6510229440,15210,15200,15210,15200,2182
|
|
20230714,103100,6477061020,15200,15230,15230,15200,1690
|
|
20230714,103000,6451354840,15210,15220,15230,15210,639
|
|
20230714,102900,6441628250,15220,15230,15240,15220,1343
|
|
20230714,102800,6421179120,15240,15230,15250,15230,147
|
|
20230714,102700,6418939140,15230,15250,15250,15230,1713
|
|
20230714,102600,6392823800,15260,15260,15260,15260,230
|
|
20230714,102500,6389314000,15250,15250,15270,15250,240
|
|
20230714,102400,6385651850,15240,15250,15250,15240,601
|
|
20230714,102300,6376487600,15270,15260,15270,15260,120
|
|
20230714,102200,6374655370,15270,15230,15270,15230,1662
|
|
20230714,102100,6349293640,15200,15200,15230,15200,2805
|
|
20230714,102000,6306614120,15200,15250,15250,15200,2008
|
|
20230714,101900,6276031780,15250,15230,15250,15230,410
|
|
20230714,101800,6269783470,15220,15230,15230,15210,116
|
|
20230714,101700,6268018010,15230,15230,15240,15230,204
|
|
20230714,101600,6264910910,15230,15210,15240,15210,800
|
|
20230714,101500,6252731020,15230,15230,15240,15210,1521
|
|
20230714,101400,6229578570,15220,15220,15240,15210,1416
|
|
20230714,101300,6208023040,15220,15230,15230,15210,1043
|
|
20230714,101200,6192148970,15230,15230,15230,15220,756
|
|
20230714,101100,6180636790,15240,15240,15250,15240,551
|
|
20230714,101000,6172236630,15240,15240,15300,15240,3067
|
|
20230714,100900,6125402150,15240,15200,15260,15200,3096
|
|
20230714,100800,6078291870,15200,15100,15200,15080,4455
|
|
20230714,100700,6010869970,15130,15130,15140,15090,4746
|
|
20230714,100600,5939140760,15140,15140,15140,15130,1867
|
|
20230714,100500,5910883870,15140,15130,15140,15130,65
|
|
20230714,100400,5909900090,15130,15140,15140,15130,704
|
|
20230714,100300,5899245290,15140,15140,15150,15130,925
|
|
20230714,100200,5885240100,15140,15170,15170,15140,1448
|
|
20230714,100100,5863300190,15180,15190,15200,15160,2222
|
|
20230714,100000,5829548410,15200,15190,15200,15160,2225
|
|
20230714,095900,5795766350,15190,15250,15250,15180,5460
|
|
20230714,095800,5712795440,15250,15220,15250,15210,1226
|
|
20230714,095700,5694106740,15220,15260,15260,15210,542
|
|
20230714,095600,5685857480,15210,15210,15260,15210,346
|
|
20230714,095500,5680589270,15230,15270,15290,15200,3050
|
|
20230714,095400,5634093480,15260,15300,15300,15260,1432
|
|
20230714,095300,5612212020,15300,15270,15320,15260,1914
|
|
20230714,095200,5582924930,15260,15260,15260,15250,562
|
|
20230714,095100,5574349370,15260,15240,15310,15240,1836
|
|
20230714,095000,5546290410,15240,15230,15240,15230,1084
|
|
20230714,094900,5529777250,15210,15210,15230,15200,1012
|
|
20230714,094800,5514389770,15210,15250,15260,15210,7557
|
|
20230714,094700,5399290540,15250,15250,15350,15230,2567
|
|
20230714,094600,5360109050,15260,15280,15280,15240,3550
|
|
20230714,094500,5305943050,15280,15400,15400,15280,7775
|
|
20230714,094400,5186690730,15410,15370,15410,15370,4500
|
|
20230714,094300,5117403990,15370,15300,15400,15300,11229
|
|
20230714,094200,4944950570,15310,15310,15320,15290,4423
|
|
20230714,094100,4877264700,15310,15340,15340,15300,4786
|
|
20230714,094000,4803953640,15320,15370,15370,15310,5874
|
|
20230714,093900,4713805410,15370,15390,15400,15350,3136
|
|
20230714,093800,4665585450,15400,15490,15500,15390,12602
|
|
20230714,093700,4470923360,15500,15500,15520,15480,13870
|
|
20230714,093600,4255932210,15510,15390,15520,15390,42607
|
|
20230714,093500,3597330840,15380,15360,15400,15350,12860
|
|
20230714,093400,3399503120,15360,15300,15360,15300,5900
|
|
20230714,093300,3309046500,15300,15280,15300,15270,8781
|
|
20230714,093200,3174828390,15280,15280,15290,15270,2670
|
|
20230714,093100,3134029810,15280,15300,15320,15270,6476
|
|
20230714,093000,3034949320,15300,15240,15300,15240,7810
|
|
20230714,092900,2915740410,15240,15210,15250,15200,3898
|
|
20230714,092800,2856424040,15200,15180,15220,15180,4783
|
|
20230714,092700,2783728580,15180,15170,15180,15170,1562
|
|
20230714,092600,2760023540,15190,15190,15200,15160,1869
|
|
20230714,092500,2731654070,15180,15190,15200,15170,5247
|
|
20230714,092400,2651926410,15200,15190,15200,15180,3317
|
|
20230714,092300,2601541730,15180,15160,15190,15160,3293
|
|
20230714,092200,2551535620,15160,15140,15170,15140,786
|
|
20230714,092100,2539623750,15180,15130,15180,15130,5646
|
|
20230714,092000,2454147580,15120,15110,15130,15100,918
|
|
20230714,091900,2440273410,15120,15130,15140,15120,2388
|
|
20230714,091800,2404136640,15140,15080,15140,15080,3167
|
|
20230714,091700,2356244070,15070,15060,15120,15040,6919
|
|
20230714,091600,2251898550,15080,15120,15120,15040,11085
|
|
20230714,091500,2084754780,15120,15130,15130,15120,1808
|
|
20230714,091400,2057404620,15130,15130,15150,15130,2653
|
|
20230714,091300,2017254730,15140,15140,15140,15130,1316
|
|
20230714,091200,1997336500,15130,15100,15130,15100,1780
|
|
20230714,091100,1970441750,15100,15110,15110,15060,5082
|
|
20230714,091000,1893732090,15120,15170,15200,15110,10319
|
|
20230714,090900,1737501010,15170,15220,15220,15170,4786
|
|
20230714,090800,1664746080,15210,15190,15230,15150,3766
|
|
20230714,090700,1607507590,15180,15210,15210,15120,5378
|
|
20230714,090600,1525968850,15210,15300,15330,15180,10405
|
|
20230714,090500,1366950460,15320,15350,15410,15290,28176
|
|
20230714,090400,933908970,15350,15280,15370,15250,13700
|
|
20230714,090300,723984010,15270,15080,15270,15060,12975
|
|
20230714,090200,527186920,15080,15070,15090,15050,6605
|
|
20230714,090100,427652380,15080,15230,15230,15050,9307
|
|
20230714,090000,287016000,15240,14880,15380,14880,19056
|