611 lines
33 KiB
CSV
611 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,190800,30565242350,16350,16350,16350,16350,19613
|
|
20230717,190700,30565242350,16350,16350,16350,16350,0
|
|
20230717,190600,30565242350,16350,16350,16350,16350,0
|
|
20230717,190500,30565242350,16350,16350,16350,16350,0
|
|
20230717,190400,30565242350,16350,16350,16350,16350,0
|
|
20230717,190300,30565242350,16350,16350,16350,16350,0
|
|
20230717,190200,30565242350,16350,16350,16350,16350,0
|
|
20230717,190100,30565242350,16350,16350,16350,16350,0
|
|
20230717,190000,30565242350,16350,16350,16350,16350,0
|
|
20230717,185900,30565242350,16350,16350,16350,16350,0
|
|
20230717,185800,30565242350,16350,16350,16350,16350,0
|
|
20230717,185700,30565242350,16350,16350,16350,16350,0
|
|
20230717,185600,30565242350,16350,16350,16350,16350,0
|
|
20230717,185500,30565242350,16350,16350,16350,16350,0
|
|
20230717,185400,30565242350,16350,16350,16350,16350,0
|
|
20230717,185300,30565242350,16350,16350,16350,16350,0
|
|
20230717,185200,30565242350,16350,16350,16350,16350,0
|
|
20230717,185100,30565242350,16350,16350,16350,16350,0
|
|
20230717,185000,30565242350,16350,16350,16350,16350,0
|
|
20230717,184900,30565242350,16350,16350,16350,16350,0
|
|
20230717,184800,30565242350,16350,16350,16350,16350,0
|
|
20230717,184700,30565242350,16350,16350,16350,16350,0
|
|
20230717,184600,30565242350,16350,16350,16350,16350,0
|
|
20230717,184500,30565242350,16350,16350,16350,16350,0
|
|
20230717,184400,30565242350,16350,16350,16350,16350,0
|
|
20230717,184300,30565242350,16350,16350,16350,16350,0
|
|
20230717,184200,30565242350,16350,16350,16350,16350,0
|
|
20230717,184100,30565242350,16350,16350,16350,16350,0
|
|
20230717,184000,30565242350,16350,16350,16350,16350,0
|
|
20230717,183900,30565242350,16350,16350,16350,16350,0
|
|
20230717,183800,30565242350,16350,16350,16350,16350,19613
|
|
20230717,183700,30565242350,16350,16350,16350,16350,0
|
|
20230717,183600,30565242350,16350,16350,16350,16350,0
|
|
20230717,183500,30565242350,16350,16350,16350,16350,0
|
|
20230717,183400,30565242350,16350,16350,16350,16350,0
|
|
20230717,183300,30565242350,16350,16350,16350,16350,0
|
|
20230717,183200,30565242350,16350,16350,16350,16350,0
|
|
20230717,183100,30565242350,16350,16350,16350,16350,0
|
|
20230717,183000,30565242350,16350,16350,16350,16350,0
|
|
20230717,182900,30565242350,16350,16350,16350,16350,0
|
|
20230717,182800,30565242350,16350,16350,16350,16350,0
|
|
20230717,182700,30565242350,16350,16350,16350,16350,0
|
|
20230717,182600,30565242350,16350,16350,16350,16350,0
|
|
20230717,182500,30565242350,16350,16350,16350,16350,0
|
|
20230717,182400,30565242350,16350,16350,16350,16350,0
|
|
20230717,182300,30565242350,16350,16350,16350,16350,0
|
|
20230717,182200,30565242350,16350,16350,16350,16350,0
|
|
20230717,182100,30565242350,16350,16350,16350,16350,0
|
|
20230717,182000,30565242350,16350,16350,16350,16350,0
|
|
20230717,181900,30565242350,16350,16350,16350,16350,0
|
|
20230717,181800,30565242350,16350,16350,16350,16350,0
|
|
20230717,181700,30565242350,16350,16350,16350,16350,0
|
|
20230717,181600,30565242350,16350,16350,16350,16350,0
|
|
20230717,181500,30565242350,16350,16350,16350,16350,0
|
|
20230717,181400,30565242350,16350,16350,16350,16350,0
|
|
20230717,181300,30565242350,16350,16350,16350,16350,0
|
|
20230717,181200,30565242350,16350,16350,16350,16350,0
|
|
20230717,181100,30565242350,16350,16350,16350,16350,0
|
|
20230717,181000,30565242350,16350,16350,16350,16350,0
|
|
20230717,180900,30565242350,16350,16350,16350,16350,0
|
|
20230717,180800,30565242350,16350,16350,16350,16350,19613
|
|
20230717,180700,30565242350,16350,16350,16350,16350,0
|
|
20230717,180600,30565242350,16350,16350,16350,16350,0
|
|
20230717,180500,30565242350,16350,16350,16350,16350,0
|
|
20230717,180400,30565242350,16350,16350,16350,16350,0
|
|
20230717,180300,30565242350,16350,16350,16350,16350,0
|
|
20230717,180200,30565242350,16350,16350,16350,16350,0
|
|
20230717,180100,30565242350,16350,16350,16350,16350,0
|
|
20230717,180000,30565242350,16350,16350,16350,16350,0
|
|
20230717,175900,30565242350,16350,16350,16350,16350,0
|
|
20230717,175800,30565242350,16350,16350,16350,16350,0
|
|
20230717,175700,30565242350,16350,16350,16350,16350,0
|
|
20230717,175600,30565242350,16350,16350,16350,16350,0
|
|
20230717,175500,30565242350,16350,16350,16350,16350,0
|
|
20230717,175400,30565242350,16350,16350,16350,16350,0
|
|
20230717,175300,30565242350,16350,16350,16350,16350,0
|
|
20230717,175200,30565242350,16350,16350,16350,16350,0
|
|
20230717,175100,30565242350,16350,16350,16350,16350,0
|
|
20230717,175000,30565242350,16350,16350,16350,16350,0
|
|
20230717,174900,30565242350,16350,16350,16350,16350,0
|
|
20230717,174800,30565242350,16350,16350,16350,16350,0
|
|
20230717,174700,30565242350,16350,16350,16350,16350,0
|
|
20230717,174600,30565242350,16350,16350,16350,16350,0
|
|
20230717,174500,30565242350,16350,16350,16350,16350,0
|
|
20230717,174400,30565242350,16350,16350,16350,16350,0
|
|
20230717,174300,30565242350,16350,16350,16350,16350,0
|
|
20230717,174200,30565242350,16350,16350,16350,16350,0
|
|
20230717,174100,30565242350,16350,16350,16350,16350,0
|
|
20230717,174000,30565242350,16350,16350,16350,16350,0
|
|
20230717,173900,30565242350,16350,16350,16350,16350,0
|
|
20230717,173800,30565242350,16350,16350,16350,16350,19613
|
|
20230717,173700,30565242350,16350,16350,16350,16350,0
|
|
20230717,173600,30565242350,16350,16350,16350,16350,0
|
|
20230717,173500,30565242350,16350,16350,16350,16350,0
|
|
20230717,173400,30565242350,16350,16350,16350,16350,0
|
|
20230717,173300,30565242350,16350,16350,16350,16350,0
|
|
20230717,173200,30565242350,16350,16350,16350,16350,0
|
|
20230717,173100,30565242350,16350,16350,16350,16350,0
|
|
20230717,173000,30565242350,16350,16350,16350,16350,0
|
|
20230717,172900,30565242350,16350,16350,16350,16350,0
|
|
20230717,172800,30565242350,16350,16350,16350,16350,0
|
|
20230717,172700,30565242350,16350,16350,16350,16350,0
|
|
20230717,172600,30565242350,16350,16350,16350,16350,0
|
|
20230717,172500,30565242350,16350,16350,16350,16350,0
|
|
20230717,172400,30565242350,16350,16350,16350,16350,0
|
|
20230717,172300,30565242350,16350,16350,16350,16350,0
|
|
20230717,172200,30565242350,16350,16350,16350,16350,0
|
|
20230717,172100,30565242350,16350,16350,16350,16350,0
|
|
20230717,172000,30565242350,16350,16350,16350,16350,0
|
|
20230717,171900,30565242350,16350,16350,16350,16350,0
|
|
20230717,171800,30565242350,16350,16350,16350,16350,0
|
|
20230717,171700,30565242350,16350,16350,16350,16350,0
|
|
20230717,171600,30565242350,16350,16350,16350,16350,0
|
|
20230717,171500,30565242350,16350,16350,16350,16350,0
|
|
20230717,171400,30565242350,16350,16350,16350,16350,0
|
|
20230717,171300,30565242350,16350,16350,16350,16350,0
|
|
20230717,171200,30565242350,16350,16350,16350,16350,0
|
|
20230717,171100,30565242350,16350,16350,16350,16350,0
|
|
20230717,171000,30565242350,16350,16350,16350,16350,0
|
|
20230717,170900,30565242350,16350,16350,16350,16350,0
|
|
20230717,170800,30565242350,16350,16350,16350,16350,19613
|
|
20230717,170700,30565242350,16350,16350,16350,16350,0
|
|
20230717,170600,30565242350,16350,16350,16350,16350,0
|
|
20230717,170500,30565242350,16350,16350,16350,16350,0
|
|
20230717,170400,30565242350,16350,16350,16350,16350,0
|
|
20230717,170300,30565242350,16350,16350,16350,16350,0
|
|
20230717,170200,30565242350,16350,16350,16350,16350,0
|
|
20230717,170100,30565242350,16350,16350,16350,16350,0
|
|
20230717,170000,30565242350,16350,16350,16350,16350,0
|
|
20230717,165900,30565242350,16350,16350,16350,16350,0
|
|
20230717,165800,30565242350,16350,16350,16350,16350,0
|
|
20230717,165700,30565242350,16350,16350,16350,16350,0
|
|
20230717,165600,30565242350,16350,16350,16350,16350,0
|
|
20230717,165500,30565242350,16350,16350,16350,16350,0
|
|
20230717,165400,30565242350,16350,16350,16350,16350,0
|
|
20230717,165300,30565242350,16350,16350,16350,16350,0
|
|
20230717,165200,30565242350,16350,16350,16350,16350,0
|
|
20230717,165100,30565242350,16350,16350,16350,16350,0
|
|
20230717,165000,30565242350,16350,16350,16350,16350,0
|
|
20230717,164900,30565242350,16350,16350,16350,16350,0
|
|
20230717,164800,30565242350,16350,16350,16350,16350,0
|
|
20230717,164700,30565242350,16350,16350,16350,16350,0
|
|
20230717,164600,30565242350,16350,16350,16350,16350,0
|
|
20230717,164500,30565242350,16350,16350,16350,16350,0
|
|
20230717,164400,30565242350,16350,16350,16350,16350,0
|
|
20230717,164300,30565242350,16350,16350,16350,16350,0
|
|
20230717,164200,30565242350,16350,16350,16350,16350,0
|
|
20230717,164100,30565242350,16350,16350,16350,16350,0
|
|
20230717,164000,30565242350,16350,16350,16350,16350,0
|
|
20230717,163900,30565242350,16350,16350,16350,16350,0
|
|
20230717,163800,30565242350,16350,16350,16350,16350,19613
|
|
20230717,163700,30565242350,16350,16350,16350,16350,0
|
|
20230717,163600,30565242350,16350,16350,16350,16350,0
|
|
20230717,163500,30565242350,16350,16350,16350,16350,0
|
|
20230717,163400,30565242350,16350,16350,16350,16350,0
|
|
20230717,163300,30565242350,16350,16350,16350,16350,0
|
|
20230717,163200,30565242350,16350,16350,16350,16350,0
|
|
20230717,163100,30565242350,16350,16350,16350,16350,0
|
|
20230717,163000,30565242350,16350,16350,16350,16350,0
|
|
20230717,162900,30565242350,16350,16350,16350,16350,0
|
|
20230717,162800,30565242350,16350,16350,16350,16350,0
|
|
20230717,162700,30565242350,16350,16350,16350,16350,0
|
|
20230717,162600,30565242350,16350,16350,16350,16350,0
|
|
20230717,162500,30565242350,16350,16350,16350,16350,0
|
|
20230717,162400,30565242350,16350,16350,16350,16350,0
|
|
20230717,162300,30565242350,16350,16350,16350,16350,0
|
|
20230717,162200,30565242350,16350,16350,16350,16350,0
|
|
20230717,162100,30565242350,16350,16350,16350,16350,0
|
|
20230717,162000,30565242350,16350,16350,16350,16350,0
|
|
20230717,161900,30565242350,16350,16350,16350,16350,0
|
|
20230717,161800,30565242350,16350,16350,16350,16350,0
|
|
20230717,161700,30565242350,16350,16350,16350,16350,0
|
|
20230717,161600,30565242350,16350,16350,16350,16350,0
|
|
20230717,161500,30565242350,16350,16350,16350,16350,0
|
|
20230717,161400,30565242350,16350,16350,16350,16350,0
|
|
20230717,161300,30565242350,16350,16350,16350,16350,0
|
|
20230717,161200,30565242350,16350,16350,16350,16350,0
|
|
20230717,161100,30565242350,16350,16350,16350,16350,0
|
|
20230717,161000,30565242350,16350,16350,16350,16350,0
|
|
20230717,160900,30565242350,16350,16350,16350,16350,0
|
|
20230717,160800,30565242350,16350,16350,16350,16350,19613
|
|
20230717,160700,30565242350,16350,16350,16350,16350,0
|
|
20230717,160600,30565242350,16350,16350,16350,16350,0
|
|
20230717,160500,30565242350,16350,16350,16350,16350,0
|
|
20230717,160400,30565242350,16350,16350,16350,16350,0
|
|
20230717,160300,30565242350,16350,16350,16350,16350,0
|
|
20230717,160200,30565242350,16350,16350,16350,16350,0
|
|
20230717,160100,30565242350,16350,16350,16350,16350,0
|
|
20230717,160000,30565242350,16350,16350,16350,16350,0
|
|
20230717,155900,30565242350,16350,16350,16350,16350,0
|
|
20230717,155800,30565242350,16350,16350,16350,16350,0
|
|
20230717,155700,30565242350,16350,16350,16350,16350,0
|
|
20230717,155600,30565242350,16350,16350,16350,16350,0
|
|
20230717,155500,30565242350,16350,16350,16350,16350,0
|
|
20230717,155400,30565242350,16350,16350,16350,16350,0
|
|
20230717,155300,30565242350,16350,16350,16350,16350,0
|
|
20230717,155200,30565242350,16350,16350,16350,16350,0
|
|
20230717,155100,30565242350,16350,16350,16350,16350,0
|
|
20230717,155000,30565242350,16350,16350,16350,16350,0
|
|
20230717,154900,30565242350,16350,16350,16350,16350,0
|
|
20230717,154800,30565242350,16350,16350,16350,16350,0
|
|
20230717,154700,30565242350,16350,16350,16350,16350,0
|
|
20230717,154600,30565242350,16350,16350,16350,16350,0
|
|
20230717,154500,30565242350,16350,16350,16350,16350,0
|
|
20230717,154400,30565242350,16350,16350,16350,16350,0
|
|
20230717,154300,30565242350,16350,16350,16350,16350,0
|
|
20230717,154200,30565242350,16350,16350,16350,16350,0
|
|
20230717,154100,30565242350,16350,16350,16350,16350,0
|
|
20230717,154000,30565242350,16350,16350,16350,16350,0
|
|
20230717,153900,30565242350,16350,16350,16350,16350,0
|
|
20230717,153800,30565242350,16350,16350,16350,16350,19613
|
|
20230717,153700,30565242350,16350,16350,16350,16350,0
|
|
20230717,153600,30565242350,16350,16350,16350,16350,0
|
|
20230717,153500,30565242350,16350,16350,16350,16350,0
|
|
20230717,153400,30565242350,16350,16350,16350,16350,0
|
|
20230717,153300,30565242350,16350,16350,16350,16350,0
|
|
20230717,153200,30565242350,16350,16350,16350,16350,0
|
|
20230717,153100,30565242350,16350,16350,16350,16350,0
|
|
20230717,153000,30565242350,16350,16350,16350,16350,19613
|
|
20230717,152900,30244569800,16350,16350,16350,16350,0
|
|
20230717,152800,30244569800,16350,16350,16350,16350,0
|
|
20230717,152700,30244569800,16350,16350,16350,16350,0
|
|
20230717,152600,30244569800,16350,16350,16350,16350,0
|
|
20230717,152500,30244569800,16350,16350,16350,16350,0
|
|
20230717,152400,30244569800,16350,16350,16350,16350,0
|
|
20230717,152300,30244569800,16350,16350,16350,16350,0
|
|
20230717,152200,30244569800,16350,16350,16350,16350,0
|
|
20230717,152100,30244569800,16350,16350,16350,16350,0
|
|
20230717,152000,30244569800,16350,16350,16350,16350,0
|
|
20230717,151900,30244569800,16350,16340,16350,16330,6877
|
|
20230717,151800,30132215760,16350,16310,16350,16310,3165
|
|
20230717,151700,30080527130,16320,16310,16330,16310,1820
|
|
20230717,151600,30050818330,16310,16310,16310,16300,2574
|
|
20230717,151500,30008842200,16310,16300,16320,16300,3511
|
|
20230717,151400,29951597970,16310,16280,16310,16280,3833
|
|
20230717,151300,29889136910,16290,16330,16330,16280,13664
|
|
20230717,151200,29666440010,16340,16350,16360,16330,3066
|
|
20230717,151100,29616339990,16350,16350,16360,16350,1960
|
|
20230717,151000,29584285380,16360,16360,16360,16350,1653
|
|
20230717,150900,29557252640,16360,16350,16360,16340,2375
|
|
20230717,150800,29518419930,16350,16330,16350,16320,2228
|
|
20230717,150700,29482028090,16330,16340,16340,16320,2350
|
|
20230717,150600,29443660190,16330,16340,16350,16320,1554
|
|
20230717,150500,29418280650,16350,16320,16360,16280,16113
|
|
20230717,150400,29155498360,16330,16360,16360,16320,3797
|
|
20230717,150300,29093453330,16360,16360,16360,16350,489
|
|
20230717,150200,29085453440,16360,16370,16370,16350,1105
|
|
20230717,150100,29067380150,16370,16360,16370,16340,3694
|
|
20230717,150000,29006973520,16350,16350,16370,16320,5956
|
|
20230717,145900,28909587850,16350,16370,16380,16350,3266
|
|
20230717,145800,28856156280,16370,16370,16380,16360,2561
|
|
20230717,145700,28814237180,16400,16360,16410,16350,6723
|
|
20230717,145600,28704020150,16350,16390,16410,16340,9102
|
|
20230717,145500,28555024380,16390,16440,16460,16360,11638
|
|
20230717,145400,28364111140,16440,16490,16500,16440,6922
|
|
20230717,145300,28250116550,16490,16530,16540,16480,3786
|
|
20230717,145200,28187624290,16500,16480,16530,16470,4389
|
|
20230717,145100,28115235750,16480,16510,16520,16480,7700
|
|
20230717,145000,27988211450,16520,16540,16560,16520,4661
|
|
20230717,144900,27911151470,16540,16540,16550,16530,4351
|
|
20230717,144800,27839176480,16540,16540,16550,16540,1001
|
|
20230717,144700,27822615930,16540,16510,16560,16500,3997
|
|
20230717,144600,27756577130,16500,16500,16520,16490,3780
|
|
20230717,144500,27694188840,16500,16520,16580,16500,11649
|
|
20230717,144400,27501759380,16520,16530,16550,16510,7097
|
|
20230717,144300,27384497880,16530,16630,16640,16530,14074
|
|
20230717,144200,27151006510,16620,16630,16660,16620,4497
|
|
20230717,144100,27076197100,16620,16670,16670,16620,4642
|
|
20230717,144000,26998892670,16670,16650,16680,16640,6894
|
|
20230717,143900,26884006760,16670,16590,16670,16590,6783
|
|
20230717,143800,26771193670,16600,16590,16610,16560,11535
|
|
20230717,143700,26579928830,16590,16580,16660,16570,17671
|
|
20230717,143600,26286283520,16550,16600,16610,16540,18521
|
|
20230717,143500,25979094520,16610,16690,16720,16610,17224
|
|
20230717,143400,25692085820,16680,16770,16780,16680,11848
|
|
20230717,143300,25493633820,16770,16680,16770,16680,13188
|
|
20230717,143200,25272776510,16670,16650,16710,16650,8343
|
|
20230717,143100,25133703260,16650,16770,16790,16650,16656
|
|
20230717,143000,24855514560,16770,16700,16790,16660,35531
|
|
20230717,142900,24260710360,16700,16610,16700,16590,32500
|
|
20230717,142800,23719189680,16620,16550,16630,16530,9626
|
|
20230717,142700,23559487800,16540,16640,16640,16540,7922
|
|
20230717,142600,23428082550,16620,16580,16650,16540,28691
|
|
20230717,142500,22951782170,16580,16700,16710,16570,28298
|
|
20230717,142400,22480950670,16700,16680,16750,16580,33304
|
|
20230717,142300,21925746340,16680,16500,16700,16490,64791
|
|
20230717,142200,20850951050,16500,16480,16500,16460,10646
|
|
20230717,142100,20675455790,16480,16480,16480,16460,7874
|
|
20230717,142000,20545776990,16470,16470,16490,16460,9757
|
|
20230717,141900,20384986830,16480,16460,16490,16450,12848
|
|
20230717,141800,20173325900,16450,16340,16470,16340,28756
|
|
20230717,141700,19701452750,16340,16310,16350,16310,4206
|
|
20230717,141600,19632751240,16310,16300,16340,16300,8813
|
|
20230717,141500,19489052960,16310,16320,16320,16300,1763
|
|
20230717,141400,19460298430,16320,16320,16330,16310,1350
|
|
20230717,141300,19438268600,16310,16320,16330,16300,1766
|
|
20230717,141200,19409464680,16330,16320,16330,16290,6758
|
|
20230717,141100,19299228680,16320,16350,16350,16310,3842
|
|
20230717,141000,19236458760,16360,16380,16380,16360,6730
|
|
20230717,140900,19126330130,16380,16370,16380,16360,10370
|
|
20230717,140800,18956602510,16360,16330,16370,16330,14110
|
|
20230717,140700,18725789660,16330,16270,16330,16260,9752
|
|
20230717,140600,18566749080,16270,16280,16290,16260,2809
|
|
20230717,140500,18521030520,16280,16280,16300,16240,5622
|
|
20230717,140400,18429563500,16280,16350,16370,16280,4513
|
|
20230717,140300,18355923190,16350,16350,16390,16330,17748
|
|
20230717,140200,18065360030,16360,16270,16360,16260,20804
|
|
20230717,140100,17726299290,16270,16250,16270,16240,5586
|
|
20230717,140000,17635507080,16250,16240,16250,16240,4484
|
|
20230717,135900,17562664050,16240,16240,16250,16230,3773
|
|
20230717,135800,17501383740,16240,16240,16250,16230,8968
|
|
20230717,135700,17355753490,16230,16210,16240,16210,11084
|
|
20230717,135600,17175877490,16210,16190,16210,16180,17457
|
|
20230717,135500,16893119700,16190,16130,16190,16120,13642
|
|
20230717,135400,16672739270,16130,16130,16140,16130,906
|
|
20230717,135300,16658123770,16140,16100,16140,16090,2972
|
|
20230717,135200,16610221710,16090,16090,16110,16080,4436
|
|
20230717,135100,16538812710,16100,16120,16120,16090,1038
|
|
20230717,135000,16522094630,16120,16100,16120,16100,352
|
|
20230717,134900,16516423510,16100,16110,16120,16100,1561
|
|
20230717,134800,16491283450,16110,16090,16110,16090,1060
|
|
20230717,134700,16474216560,16100,16090,16100,16090,2792
|
|
20230717,134600,16429271310,16100,16090,16100,16080,294
|
|
20230717,134500,16424540080,16090,16100,16100,16080,314
|
|
20230717,134400,16419485910,16100,16100,16100,16070,2955
|
|
20230717,134300,16371959090,16120,16110,16120,16100,661
|
|
20230717,134200,16361308500,16110,16130,16140,16100,7386
|
|
20230717,134100,16242204000,16130,16110,16130,16110,2286
|
|
20230717,134000,16205342660,16110,16100,16120,16100,7129
|
|
20230717,133900,16090543520,16100,16050,16100,16050,11870
|
|
20230717,133800,15899807570,16040,16040,16040,16040,892
|
|
20230717,133700,15885499890,16040,16030,16040,16010,687
|
|
20230717,133600,15874488260,16030,16020,16030,16020,339
|
|
20230717,133500,15869054190,16030,16030,16030,16030,425
|
|
20230717,133400,15862241440,16030,16030,16040,16030,119
|
|
20230717,133300,15860333720,16040,16040,16040,16010,327
|
|
20230717,133200,15855090870,16040,16030,16040,16010,1573
|
|
20230717,133100,15829886300,16020,16010,16030,16000,5069
|
|
20230717,133000,15748732590,15990,16000,16010,15990,2338
|
|
20230717,132900,15711332880,16010,15990,16010,15970,1095
|
|
20230717,132800,15693828160,15990,16040,16040,15990,1745
|
|
20230717,132700,15665881080,16040,16040,16050,16030,890
|
|
20230717,132600,15651605500,16040,16030,16040,16030,586
|
|
20230717,132500,15642208950,16000,16010,16030,15980,5441
|
|
20230717,132400,15555163080,16010,16010,16010,15980,383
|
|
20230717,132300,15549039560,16010,16010,16010,15990,1591
|
|
20230717,132200,15523588220,16010,15970,16010,15970,1113
|
|
20230717,132100,15505794260,15960,15970,15970,15950,870
|
|
20230717,132000,15491908320,15970,15970,15980,15970,391
|
|
20230717,131900,15485661190,15980,15980,15980,15960,683
|
|
20230717,131800,15474746890,15980,15960,15990,15950,1072
|
|
20230717,131700,15457632550,15950,15960,15960,15950,1172
|
|
20230717,131600,15438931000,15960,15990,15990,15960,1019
|
|
20230717,131500,15422651370,15990,15990,16000,15980,1464
|
|
20230717,131400,15399246380,15990,15990,16000,15990,1176
|
|
20230717,131300,15380441730,15990,16000,16000,15990,2723
|
|
20230717,131200,15336889890,16000,16010,16030,16000,1343
|
|
20230717,131100,15315392640,16010,16020,16050,16010,5913
|
|
20230717,131000,15220674460,16020,16050,16070,16020,2638
|
|
20230717,130900,15178341360,16050,16040,16050,16040,2683
|
|
20230717,130800,15135282650,16040,16030,16050,16030,701
|
|
20230717,130700,15124040030,16030,16010,16030,16010,2265
|
|
20230717,130600,15087758010,16010,16010,16040,16010,447
|
|
20230717,130500,15080595540,16020,16020,16020,16010,945
|
|
20230717,130400,15065458170,16020,16020,16020,16020,698
|
|
20230717,130300,15054276210,16020,16030,16040,16020,3546
|
|
20230717,130200,14997446170,16030,16040,16040,16020,665
|
|
20230717,130100,14986785640,16040,16020,16040,16010,3241
|
|
20230717,130000,14934863380,16010,16010,16020,16010,428
|
|
20230717,125900,14928010970,16000,16010,16020,16000,1261
|
|
20230717,125800,14907826140,16010,16010,16010,16000,1725
|
|
20230717,125700,14880215690,16000,16010,16010,16000,624
|
|
20230717,125600,14870229570,16010,16010,16010,16000,834
|
|
20230717,125500,14856880230,16000,16010,16010,16000,1700
|
|
20230717,125400,14829679620,16000,16020,16020,16000,692
|
|
20230717,125300,14818601400,16020,16020,16030,16010,1919
|
|
20230717,125200,14787855150,16010,16020,16020,16010,996
|
|
20230717,125100,14771902490,16020,16010,16020,16000,1786
|
|
20230717,125000,14743316040,16010,16030,16030,16010,891
|
|
20230717,124900,14729040430,16030,16030,16040,16020,1213
|
|
20230717,124800,14709594880,16040,16080,16080,16030,4115
|
|
20230717,124700,14643498620,16080,16080,16090,16070,1008
|
|
20230717,124600,14627287320,16080,16080,16090,16070,1818
|
|
20230717,124500,14598053500,16070,16060,16070,16060,1801
|
|
20230717,124400,14569111520,16050,16070,16080,16050,3769
|
|
20230717,124300,14508560540,16080,16020,16080,16020,3583
|
|
20230717,124200,14451040970,16020,16010,16040,16010,3183
|
|
20230717,124100,14400001940,16000,16010,16020,16000,1594
|
|
20230717,124000,14374476380,16020,16010,16020,16000,1935
|
|
20230717,123900,14343496200,16010,16010,16010,15990,1472
|
|
20230717,123800,14319944280,16000,15990,16020,15990,8809
|
|
20230717,123700,14178918170,15990,15970,15990,15970,4405
|
|
20230717,123600,14108507370,15980,15970,15980,15970,418
|
|
20230717,123500,14101829460,15970,15970,15970,15970,405
|
|
20230717,123400,14095361610,15970,15960,15970,15950,1670
|
|
20230717,123300,14068710620,15960,15960,15960,15950,1086
|
|
20230717,123200,14051381000,15960,15950,15960,15940,2763
|
|
20230717,123100,14007285000,15950,15930,15950,15930,700
|
|
20230717,123000,13996121870,15930,15950,15950,15930,1564
|
|
20230717,122900,13971195410,15950,15950,15950,15950,525
|
|
20230717,122800,13962821660,15950,15930,15950,15930,1495
|
|
20230717,122700,13938998890,15930,15920,15930,15910,1524
|
|
20230717,122600,13914744540,15920,15930,15940,15920,946
|
|
20230717,122500,13899674490,15920,15930,15930,15910,901
|
|
20230717,122400,13885326980,15930,15940,15940,15930,914
|
|
20230717,122300,13870765320,15940,15890,15960,15870,8265
|
|
20230717,122200,13739275860,15870,15840,15890,15830,8600
|
|
20230717,122100,13602826370,15840,15840,15850,15840,838
|
|
20230717,122000,13589552440,15840,15850,15850,15840,94
|
|
20230717,121900,13588063370,15840,15840,15840,15840,46
|
|
20230717,121800,13587334730,15840,15840,15840,15840,356
|
|
20230717,121700,13581695690,15840,15840,15850,15840,779
|
|
20230717,121600,13569356020,15840,15830,15850,15830,620
|
|
20230717,121500,13559534520,15820,15800,15820,15800,708
|
|
20230717,121400,13548335960,15790,15800,15800,15790,264
|
|
20230717,121300,13544165050,15800,15790,15800,15790,169
|
|
20230717,121200,13541495390,15790,15790,15810,15790,3403
|
|
20230717,121100,13487735480,15790,15810,15810,15780,8116
|
|
20230717,121000,13359514550,15800,15810,15820,15800,3415
|
|
20230717,120900,13305535400,15820,15840,15840,15820,3965
|
|
20230717,120800,13242779900,15850,15850,15850,15840,1726
|
|
20230717,120700,13215427860,15860,15870,15870,15860,1846
|
|
20230717,120600,13186134720,15860,15870,15890,15860,1273
|
|
20230717,120500,13165926140,15880,15870,15880,15860,875
|
|
20230717,120400,13152043640,15870,15870,15870,15870,1512
|
|
20230717,120300,13128048200,15870,15870,15880,15870,411
|
|
20230717,120200,13121522410,15870,15870,15890,15870,336
|
|
20230717,120100,13116190010,15870,15870,15870,15870,210
|
|
20230717,120000,13112857310,15870,15860,15870,15860,175
|
|
20230717,115900,13110081790,15860,15850,15860,15850,1361
|
|
20230717,115800,13088506470,15850,15850,15850,15850,357
|
|
20230717,115700,13082848020,15850,15850,15860,15850,841
|
|
20230717,115600,13069511790,15850,15840,15850,15830,1464
|
|
20230717,115500,13046329310,15840,15840,15850,15830,1853
|
|
20230717,115400,13016977680,15850,15860,15860,15850,2821
|
|
20230717,115300,12972253990,15860,15870,15870,15860,1121
|
|
20230717,115200,12954468570,15870,15870,15880,15860,2048
|
|
20230717,115100,12921966680,15880,15880,15880,15870,523
|
|
20230717,115000,12913665050,15880,15880,15890,15880,389
|
|
20230717,114900,12907487670,15890,15890,15890,15880,826
|
|
20230717,114800,12894370190,15900,15890,15900,15870,2642
|
|
20230717,114700,12852412160,15890,15880,15890,15880,564
|
|
20230717,114600,12843450770,15890,15890,15900,15880,965
|
|
20230717,114500,12828121270,15890,15880,15900,15880,1259
|
|
20230717,114400,12808124400,15880,15900,15900,15880,1931
|
|
20230717,114300,12777448380,15900,15910,15910,15900,1547
|
|
20230717,114200,12752849550,15900,15920,15920,15900,2870
|
|
20230717,114100,12707190450,15920,15920,15920,15920,458
|
|
20230717,114000,12699899090,15920,15930,15940,15920,892
|
|
20230717,113900,12685690990,15930,15930,15930,15930,465
|
|
20230717,113800,12678283540,15930,15910,15930,15900,770
|
|
20230717,113700,12666033570,15900,15910,15910,15900,764
|
|
20230717,113600,12653878960,15910,15900,15910,15900,2783
|
|
20230717,113500,12609603850,15900,15910,15910,15900,1160
|
|
20230717,113400,12591156250,15910,15940,15940,15910,6888
|
|
20230717,113300,12481424830,15960,15970,15980,15950,4226
|
|
20230717,113200,12413986990,15970,15980,15980,15970,2839
|
|
20230717,113100,12368632880,15990,15980,15990,15970,1513
|
|
20230717,113000,12344454030,15980,15980,15990,15970,1513
|
|
20230717,112900,12320287120,15970,15980,15980,15970,2229
|
|
20230717,112800,12284675920,15980,15980,15990,15970,5335
|
|
20230717,112700,12199423760,15970,15990,15990,15970,3104
|
|
20230717,112600,12149806160,15990,16030,16040,15990,7213
|
|
20230717,112500,12034346030,16030,16090,16090,16020,3168
|
|
20230717,112400,11983491060,16090,16130,16130,16070,6338
|
|
20230717,112300,11881362360,16130,16070,16130,16060,8841
|
|
20230717,112200,11738908690,16090,16040,16090,16020,4496
|
|
20230717,112100,11666733540,16040,16010,16050,16010,4494
|
|
20230717,112000,11594759580,16000,16020,16030,16000,1448
|
|
20230717,111900,11571568150,16010,16020,16050,15990,2787
|
|
20230717,111800,11526956160,16000,16000,16040,16000,2138
|
|
20230717,111700,11492729290,16030,16030,16040,16000,3983
|
|
20230717,111600,11428915660,16030,16050,16050,16010,2290
|
|
20230717,111500,11392190660,16050,16010,16070,15950,9030
|
|
20230717,111400,11247868400,16010,16070,16070,16010,2352
|
|
20230717,111300,11210179350,16070,16100,16100,15970,9519
|
|
20230717,111200,11057577360,16070,16110,16130,16070,4534
|
|
20230717,111100,10984541530,16110,16100,16120,16070,10339
|
|
20230717,111000,10818098010,16110,16120,16140,16100,12420
|
|
20230717,110900,10617960220,16110,16120,16150,16090,9847
|
|
20230717,110800,10459175060,16120,16080,16120,16070,15943
|
|
20230717,110700,10202569940,16090,16010,16090,16010,13717
|
|
20230717,110600,9982278320,16020,15980,16020,15970,8267
|
|
20230717,110500,9850062370,15980,15970,15980,15950,3267
|
|
20230717,110400,9797904930,15970,15980,15980,15950,4080
|
|
20230717,110300,9732761120,15990,15990,15990,15960,4660
|
|
20230717,110200,9658299110,15980,16000,16010,15980,20710
|
|
20230717,110100,9326950810,15990,15990,16000,15980,31148
|
|
20230717,110000,8828816790,16000,15960,16000,15950,23277
|
|
20230717,105900,8456852580,15960,15930,15960,15930,13742
|
|
20230717,105800,8237703120,15920,15860,15930,15860,12781
|
|
20230717,105700,8034460260,15860,15800,15870,15800,4137
|
|
20230717,105600,7968894390,15810,15920,15940,15810,20683
|
|
20230717,105500,7640395350,15930,15900,15960,15890,33398
|
|
20230717,105400,7108271500,15900,15610,15900,15610,51355
|
|
20230717,105300,6294866190,15600,15640,15640,15600,6328
|
|
20230717,105200,6196030780,15650,15630,15650,15630,834
|
|
20230717,105100,6182988700,15640,15640,15640,15640,97
|
|
20230717,105000,6181471620,15640,15650,15650,15640,1291
|
|
20230717,104900,6161269060,15650,15660,15660,15650,958
|
|
20230717,104800,6146266930,15660,15680,15680,15650,1442
|
|
20230717,104700,6123678730,15680,15670,15680,15670,171
|
|
20230717,104600,6120999060,15670,15660,15670,15660,636
|
|
20230717,104500,6111037810,15660,15670,15670,15660,963
|
|
20230717,104400,6095957220,15670,15690,15690,15670,2424
|
|
20230717,104300,6057947840,15690,15700,15700,15690,769
|
|
20230717,104200,6045881240,15690,15700,15700,15690,943
|
|
20230717,104100,6031084940,15700,15750,15750,15700,8027
|
|
20230717,104000,5904886610,15750,15750,15750,15750,4423
|
|
20230717,103900,5835224360,15750,15760,15760,15750,185
|
|
20230717,103800,5832308900,15760,15760,15760,15750,2413
|
|
20230717,103700,5794294110,15760,15760,15760,15760,1235
|
|
20230717,103600,5774830510,15760,15770,15770,15760,1368
|
|
20230717,103500,5753264030,15780,15780,15780,15770,463
|
|
20230717,103400,5745958590,15780,15780,15780,15770,556
|
|
20230717,103300,5737185030,15780,15770,15780,15770,861
|
|
20230717,103200,5723602990,15770,15780,15780,15770,1268
|
|
20230717,103100,5703595550,15780,15780,15780,15770,2846
|
|
20230717,103000,5658688910,15780,15750,15780,15750,5834
|
|
20230717,102900,5566726560,15750,15770,15770,15750,1164
|
|
20230717,102800,5548379800,15770,15750,15770,15750,995
|
|
20230717,102700,5532704040,15740,15760,15760,15720,5536
|
|
20230717,102600,5445522590,15770,15770,15780,15760,894
|
|
20230717,102500,5431426500,15760,15750,15760,15750,285
|
|
20230717,102400,5426935110,15750,15750,15760,15740,1238
|
|
20230717,102300,5407436090,15750,15780,15790,15750,2712
|
|
20230717,102200,5364672850,15770,15770,15790,15760,2386
|
|
20230717,102100,5327018310,15760,15740,15760,15720,1448
|
|
20230717,102000,5304224480,15740,15720,15750,15720,1973
|
|
20230717,101900,5273165010,15710,15700,15710,15670,2572
|
|
20230717,101800,5232802140,15670,15670,15710,15650,1200
|
|
20230717,101700,5213993820,15640,15740,15740,15640,3935
|
|
20230717,101600,5152283210,15740,15790,15790,15730,6908
|
|
20230717,101500,5043415410,15790,15800,15810,15790,1577
|
|
20230717,101400,5018505550,15810,15820,15830,15800,3311
|
|
20230717,101300,4966148860,15830,15770,15830,15770,25469
|
|
20230717,101200,4563883730,15760,15730,15770,15730,3120
|
|
20230717,101100,4514741500,15730,15710,15730,15710,821
|
|
20230717,101000,4501833150,15720,15690,15720,15680,3972
|
|
20230717,100900,4439526320,15680,15680,15680,15670,2685
|
|
20230717,100800,4397435080,15670,15670,15680,15670,1005
|
|
20230717,100700,4381683980,15670,15670,15670,15660,1641
|
|
20230717,100600,4355974610,15670,15720,15730,15670,2912
|
|
20230717,100500,4310258050,15740,15760,15770,15720,7057
|
|
20230717,100400,4199182240,15760,15720,15760,15710,2050
|
|
20230717,100300,4166912580,15720,15630,15720,15630,1582
|
|
20230717,100200,4142107090,15630,15620,15630,15610,967
|
|
20230717,100100,4127006370,15620,15660,15680,15610,1989
|
|
20230717,100000,4095891510,15660,15660,15700,15660,3293
|
|
20230717,095900,4044226310,15670,15740,15750,15670,3517
|
|
20230717,095800,3988910620,15750,15730,15760,15700,8647
|
|
20230717,095700,3852833580,15740,15600,15750,15600,15061
|
|
20230717,095600,3616392040,15600,15590,15600,15580,1727
|
|
20230717,095500,3589476180,15580,15610,15610,15580,1201
|
|
20230717,095400,3570750210,15610,15590,15610,15580,556
|
|
20230717,095300,3562079030,15580,15570,15580,15560,1491
|
|
20230717,095200,3538861290,15560,15550,15570,15550,2264
|
|
20230717,095100,3503645520,15570,15580,15580,15560,2277
|
|
20230717,095000,3468191970,15580,15590,15590,15580,1041
|
|
20230717,094900,3451966160,15590,15610,15610,15580,870
|
|
20230717,094800,3438397220,15620,15680,15680,15620,809
|
|
20230717,094700,3425738010,15680,15690,15690,15670,558
|
|
20230717,094600,3416984310,15690,15620,15690,15600,6976
|
|
20230717,094500,3307742590,15630,15530,15630,15530,5503
|
|
20230717,094400,3221899560,15530,15520,15570,15520,288
|
|
20230717,094300,3217420410,15520,15550,15560,15500,3152
|
|
20230717,094200,3168488390,15550,15600,15600,15550,1561
|
|
20230717,094100,3144205730,15550,15550,15600,15520,1812
|
|
20230717,094000,3116020780,15550,15500,15550,15480,12284
|
|
20230717,093900,2925575140,15520,15590,15600,15500,7412
|
|
20230717,093800,2810494570,15590,15590,15600,15550,1507
|
|
20230717,093700,2787030900,15590,15560,15590,15560,1777
|
|
20230717,093600,2759352830,15570,15570,15570,15560,3095
|
|
20230717,093500,2711177930,15570,15580,15600,15570,1840
|
|
20230717,093400,2682512630,15580,15600,15610,15580,2535
|
|
20230717,093300,2642978510,15600,15630,15630,15590,5161
|
|
20230717,093200,2562446150,15630,15650,15650,15630,1702
|
|
20230717,093100,2535830790,15650,15660,15660,15620,3690
|
|
20230717,093000,2478150150,15660,15670,15680,15660,4269
|
|
20230717,092900,2411237620,15670,15630,15680,15630,1089
|
|
20230717,092800,2394171420,15640,15590,15680,15570,5712
|
|
20230717,092700,2304959420,15590,15650,15650,15570,3104
|
|
20230717,092600,2256508060,15680,15680,15680,15640,4963
|
|
20230717,092500,2178708280,15680,15580,15690,15580,15764
|
|
20230717,092400,1932186460,15570,15560,15600,15540,4664
|
|
20230717,092300,1859508160,15560,15520,15580,15500,2079
|
|
20230717,092200,1827232770,15520,15560,15560,15500,2807
|
|
20230717,092100,1783609160,15580,15590,15590,15550,6689
|
|
20230717,092000,1679464030,15590,15600,15610,15580,4747
|
|
20230717,091900,1605424070,15600,15600,15610,15580,3950
|
|
20230717,091800,1543809650,15600,15630,15640,15590,8981
|
|
20230717,091700,1403518430,15630,15540,15650,15540,10153
|
|
20230717,091600,1245020160,15540,15480,15550,15480,3786
|
|
20230717,091500,1186265070,15470,15420,15470,15410,1810
|
|
20230717,091400,1158305330,15410,15410,15420,15400,1414
|
|
20230717,091300,1136516820,15410,15400,15410,15380,2830
|
|
20230717,091200,1092937890,15390,15400,15450,15390,4510
|
|
20230717,091100,1023474890,15450,15350,15450,15340,2636
|
|
20230717,091000,982987330,15350,15350,15360,15320,3455
|
|
20230717,090900,929966100,15350,15340,15360,15290,3138
|
|
20230717,090800,881875710,15280,15320,15350,15270,4275
|
|
20230717,090700,816475210,15320,15260,15350,15250,4505
|
|
20230717,090600,747499180,15260,15240,15280,15230,2403
|
|
20230717,090500,710839660,15230,15280,15300,15220,3620
|
|
20230717,090400,655642590,15280,15260,15310,15250,2023
|
|
20230717,090300,624742170,15260,15150,15260,15110,4035
|
|
20230717,090200,563452520,15170,15270,15280,15150,7215
|
|
20230717,090100,453733470,15280,15550,15550,15280,19440
|
|
20230717,090000,153766240,15550,15470,15550,15460,9934
|