635 lines
34 KiB
CSV
635 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,193200,16498934940,13050,13050,13050,13050,16075
|
|
20230719,193100,16498934940,13050,13050,13050,13050,0
|
|
20230719,193000,16498934940,13050,13050,13050,13050,0
|
|
20230719,192900,16498934940,13050,13050,13050,13050,0
|
|
20230719,192800,16498934940,13050,13050,13050,13050,0
|
|
20230719,192700,16498934940,13050,13050,13050,13050,0
|
|
20230719,192600,16498934940,13050,13050,13050,13050,0
|
|
20230719,192500,16498934940,13050,13050,13050,13050,0
|
|
20230719,192400,16498934940,13050,13050,13050,13050,0
|
|
20230719,192300,16498934940,13050,13050,13050,13050,0
|
|
20230719,192200,16498934940,13050,13050,13050,13050,0
|
|
20230719,192100,16498934940,13050,13050,13050,13050,0
|
|
20230719,192000,16498934940,13050,13050,13050,13050,0
|
|
20230719,191900,16498934940,13050,13050,13050,13050,0
|
|
20230719,191800,16498934940,13050,13050,13050,13050,0
|
|
20230719,191700,16498934940,13050,13050,13050,13050,0
|
|
20230719,191600,16498934940,13050,13050,13050,13050,0
|
|
20230719,191500,16498934940,13050,13050,13050,13050,0
|
|
20230719,191400,16498934940,13050,13050,13050,13050,0
|
|
20230719,191300,16498934940,13050,13050,13050,13050,0
|
|
20230719,191200,16498934940,13050,13050,13050,13050,0
|
|
20230719,191100,16498934940,13050,13050,13050,13050,0
|
|
20230719,191000,16498934940,13050,13050,13050,13050,0
|
|
20230719,190900,16498934940,13050,13050,13050,13050,0
|
|
20230719,190800,16498934940,13050,13050,13050,13050,0
|
|
20230719,190700,16498934940,13050,13050,13050,13050,0
|
|
20230719,190600,16498934940,13050,13050,13050,13050,0
|
|
20230719,190500,16498934940,13050,13050,13050,13050,0
|
|
20230719,190400,16498934940,13050,13050,13050,13050,0
|
|
20230719,190300,16498934940,13050,13050,13050,13050,0
|
|
20230719,190200,16498934940,13050,13050,13050,13050,16075
|
|
20230719,190100,16498934940,13050,13050,13050,13050,0
|
|
20230719,190000,16498934940,13050,13050,13050,13050,0
|
|
20230719,185900,16498934940,13050,13050,13050,13050,0
|
|
20230719,185800,16498934940,13050,13050,13050,13050,0
|
|
20230719,185700,16498934940,13050,13050,13050,13050,0
|
|
20230719,185600,16498934940,13050,13050,13050,13050,0
|
|
20230719,185500,16498934940,13050,13050,13050,13050,0
|
|
20230719,185400,16498934940,13050,13050,13050,13050,0
|
|
20230719,185300,16498934940,13050,13050,13050,13050,0
|
|
20230719,185200,16498934940,13050,13050,13050,13050,0
|
|
20230719,185100,16498934940,13050,13050,13050,13050,0
|
|
20230719,185000,16498934940,13050,13050,13050,13050,0
|
|
20230719,184900,16498934940,13050,13050,13050,13050,0
|
|
20230719,184800,16498934940,13050,13050,13050,13050,0
|
|
20230719,184700,16498934940,13050,13050,13050,13050,0
|
|
20230719,184600,16498934940,13050,13050,13050,13050,0
|
|
20230719,184500,16498934940,13050,13050,13050,13050,0
|
|
20230719,184400,16498934940,13050,13050,13050,13050,0
|
|
20230719,184300,16498934940,13050,13050,13050,13050,0
|
|
20230719,184200,16498934940,13050,13050,13050,13050,0
|
|
20230719,184100,16498934940,13050,13050,13050,13050,0
|
|
20230719,184000,16498934940,13050,13050,13050,13050,0
|
|
20230719,183900,16498934940,13050,13050,13050,13050,0
|
|
20230719,183800,16498934940,13050,13050,13050,13050,0
|
|
20230719,183700,16498934940,13050,13050,13050,13050,0
|
|
20230719,183600,16498934940,13050,13050,13050,13050,0
|
|
20230719,183500,16498934940,13050,13050,13050,13050,0
|
|
20230719,183400,16498934940,13050,13050,13050,13050,0
|
|
20230719,183300,16498934940,13050,13050,13050,13050,0
|
|
20230719,183200,16498934940,13050,13050,13050,13050,16075
|
|
20230719,183100,16498934940,13050,13050,13050,13050,0
|
|
20230719,183000,16498934940,13050,13050,13050,13050,0
|
|
20230719,182900,16498934940,13050,13050,13050,13050,0
|
|
20230719,182800,16498934940,13050,13050,13050,13050,0
|
|
20230719,182700,16498934940,13050,13050,13050,13050,0
|
|
20230719,182600,16498934940,13050,13050,13050,13050,0
|
|
20230719,182500,16498934940,13050,13050,13050,13050,0
|
|
20230719,182400,16498934940,13050,13050,13050,13050,0
|
|
20230719,182300,16498934940,13050,13050,13050,13050,0
|
|
20230719,182200,16498934940,13050,13050,13050,13050,0
|
|
20230719,182100,16498934940,13050,13050,13050,13050,0
|
|
20230719,182000,16498934940,13050,13050,13050,13050,0
|
|
20230719,181900,16498934940,13050,13050,13050,13050,0
|
|
20230719,181800,16498934940,13050,13050,13050,13050,0
|
|
20230719,181700,16498934940,13050,13050,13050,13050,0
|
|
20230719,181600,16498934940,13050,13050,13050,13050,0
|
|
20230719,181500,16498934940,13050,13050,13050,13050,0
|
|
20230719,181400,16498934940,13050,13050,13050,13050,0
|
|
20230719,181300,16498934940,13050,13050,13050,13050,0
|
|
20230719,181200,16498934940,13050,13050,13050,13050,0
|
|
20230719,181100,16498934940,13050,13050,13050,13050,0
|
|
20230719,181000,16498934940,13050,13050,13050,13050,0
|
|
20230719,180900,16498934940,13050,13050,13050,13050,0
|
|
20230719,180800,16498934940,13050,13050,13050,13050,0
|
|
20230719,180700,16498934940,13050,13050,13050,13050,0
|
|
20230719,180600,16498934940,13050,13050,13050,13050,0
|
|
20230719,180500,16498934940,13050,13050,13050,13050,0
|
|
20230719,180400,16498934940,13050,13050,13050,13050,0
|
|
20230719,180300,16498934940,13050,13050,13050,13050,0
|
|
20230719,180200,16498934940,13050,13050,13050,13050,16075
|
|
20230719,180100,16498934940,13050,13050,13050,13050,0
|
|
20230719,180000,16498934940,13050,13050,13050,13050,0
|
|
20230719,175900,16498934940,13050,13050,13050,13050,0
|
|
20230719,175800,16498934940,13050,13050,13050,13050,0
|
|
20230719,175700,16498934940,13050,13050,13050,13050,0
|
|
20230719,175600,16498934940,13050,13050,13050,13050,0
|
|
20230719,175500,16498934940,13050,13050,13050,13050,0
|
|
20230719,175400,16498934940,13050,13050,13050,13050,0
|
|
20230719,175300,16498934940,13050,13050,13050,13050,0
|
|
20230719,175200,16498934940,13050,13050,13050,13050,0
|
|
20230719,175100,16498934940,13050,13050,13050,13050,0
|
|
20230719,175000,16498934940,13050,13050,13050,13050,0
|
|
20230719,174900,16498934940,13050,13050,13050,13050,0
|
|
20230719,174800,16498934940,13050,13050,13050,13050,0
|
|
20230719,174700,16498934940,13050,13050,13050,13050,0
|
|
20230719,174600,16498934940,13050,13050,13050,13050,0
|
|
20230719,174500,16498934940,13050,13050,13050,13050,0
|
|
20230719,174400,16498934940,13050,13050,13050,13050,0
|
|
20230719,174300,16498934940,13050,13050,13050,13050,0
|
|
20230719,174200,16498934940,13050,13050,13050,13050,0
|
|
20230719,174100,16498934940,13050,13050,13050,13050,0
|
|
20230719,174000,16498934940,13050,13050,13050,13050,0
|
|
20230719,173900,16498934940,13050,13050,13050,13050,0
|
|
20230719,173800,16498934940,13050,13050,13050,13050,0
|
|
20230719,173700,16498934940,13050,13050,13050,13050,0
|
|
20230719,173600,16498934940,13050,13050,13050,13050,0
|
|
20230719,173500,16498934940,13050,13050,13050,13050,0
|
|
20230719,173400,16498934940,13050,13050,13050,13050,0
|
|
20230719,173300,16498934940,13050,13050,13050,13050,0
|
|
20230719,173200,16498934940,13050,13050,13050,13050,16075
|
|
20230719,173100,16498934940,13050,13050,13050,13050,0
|
|
20230719,173000,16498934940,13050,13050,13050,13050,0
|
|
20230719,172900,16498934940,13050,13050,13050,13050,0
|
|
20230719,172800,16498934940,13050,13050,13050,13050,0
|
|
20230719,172700,16498934940,13050,13050,13050,13050,0
|
|
20230719,172600,16498934940,13050,13050,13050,13050,0
|
|
20230719,172500,16498934940,13050,13050,13050,13050,0
|
|
20230719,172400,16498934940,13050,13050,13050,13050,0
|
|
20230719,172300,16498934940,13050,13050,13050,13050,0
|
|
20230719,172200,16498934940,13050,13050,13050,13050,0
|
|
20230719,172100,16498934940,13050,13050,13050,13050,0
|
|
20230719,172000,16498934940,13050,13050,13050,13050,0
|
|
20230719,171900,16498934940,13050,13050,13050,13050,0
|
|
20230719,171800,16498934940,13050,13050,13050,13050,0
|
|
20230719,171700,16498934940,13050,13050,13050,13050,0
|
|
20230719,171600,16498934940,13050,13050,13050,13050,0
|
|
20230719,171500,16498934940,13050,13050,13050,13050,0
|
|
20230719,171400,16498934940,13050,13050,13050,13050,0
|
|
20230719,171300,16498934940,13050,13050,13050,13050,0
|
|
20230719,171200,16498934940,13050,13050,13050,13050,0
|
|
20230719,171100,16498934940,13050,13050,13050,13050,0
|
|
20230719,171000,16498934940,13050,13050,13050,13050,0
|
|
20230719,170900,16498934940,13050,13050,13050,13050,0
|
|
20230719,170800,16498934940,13050,13050,13050,13050,0
|
|
20230719,170700,16498934940,13050,13050,13050,13050,0
|
|
20230719,170600,16498934940,13050,13050,13050,13050,0
|
|
20230719,170500,16498934940,13050,13050,13050,13050,0
|
|
20230719,170400,16498934940,13050,13050,13050,13050,0
|
|
20230719,170300,16498934940,13050,13050,13050,13050,0
|
|
20230719,170200,16498934940,13050,13050,13050,13050,16075
|
|
20230719,170100,16498934940,13050,13050,13050,13050,0
|
|
20230719,170000,16498934940,13050,13050,13050,13050,0
|
|
20230719,165900,16498934940,13050,13050,13050,13050,0
|
|
20230719,165800,16498934940,13050,13050,13050,13050,0
|
|
20230719,165700,16498934940,13050,13050,13050,13050,0
|
|
20230719,165600,16498934940,13050,13050,13050,13050,0
|
|
20230719,165500,16498934940,13050,13050,13050,13050,0
|
|
20230719,165400,16498934940,13050,13050,13050,13050,0
|
|
20230719,165300,16498934940,13050,13050,13050,13050,0
|
|
20230719,165200,16498934940,13050,13050,13050,13050,0
|
|
20230719,165100,16498934940,13050,13050,13050,13050,0
|
|
20230719,165000,16498934940,13050,13050,13050,13050,0
|
|
20230719,164900,16498934940,13050,13050,13050,13050,0
|
|
20230719,164800,16498934940,13050,13050,13050,13050,0
|
|
20230719,164700,16498934940,13050,13050,13050,13050,0
|
|
20230719,164600,16498934940,13050,13050,13050,13050,0
|
|
20230719,164500,16498934940,13050,13050,13050,13050,0
|
|
20230719,164400,16498934940,13050,13050,13050,13050,0
|
|
20230719,164300,16498934940,13050,13050,13050,13050,0
|
|
20230719,164200,16498934940,13050,13050,13050,13050,0
|
|
20230719,164100,16498934940,13050,13050,13050,13050,0
|
|
20230719,164000,16498934940,13050,13050,13050,13050,0
|
|
20230719,163900,16498934940,13050,13050,13050,13050,0
|
|
20230719,163800,16498934940,13050,13050,13050,13050,0
|
|
20230719,163700,16498934940,13050,13050,13050,13050,0
|
|
20230719,163600,16498934940,13050,13050,13050,13050,0
|
|
20230719,163500,16498934940,13050,13050,13050,13050,0
|
|
20230719,163400,16498934940,13050,13050,13050,13050,0
|
|
20230719,163300,16498934940,13050,13050,13050,13050,0
|
|
20230719,163200,16498934940,13050,13050,13050,13050,16075
|
|
20230719,163100,16498934940,13050,13050,13050,13050,0
|
|
20230719,163000,16498934940,13050,13050,13050,13050,0
|
|
20230719,162900,16498934940,13050,13050,13050,13050,0
|
|
20230719,162800,16498934940,13050,13050,13050,13050,0
|
|
20230719,162700,16498934940,13050,13050,13050,13050,0
|
|
20230719,162600,16498934940,13050,13050,13050,13050,0
|
|
20230719,162500,16498934940,13050,13050,13050,13050,0
|
|
20230719,162400,16498934940,13050,13050,13050,13050,0
|
|
20230719,162300,16498934940,13050,13050,13050,13050,0
|
|
20230719,162200,16498934940,13050,13050,13050,13050,0
|
|
20230719,162100,16498934940,13050,13050,13050,13050,0
|
|
20230719,162000,16498934940,13050,13050,13050,13050,0
|
|
20230719,161900,16498934940,13050,13050,13050,13050,0
|
|
20230719,161800,16498934940,13050,13050,13050,13050,0
|
|
20230719,161700,16498934940,13050,13050,13050,13050,0
|
|
20230719,161600,16498934940,13050,13050,13050,13050,0
|
|
20230719,161500,16498934940,13050,13050,13050,13050,0
|
|
20230719,161400,16498934940,13050,13050,13050,13050,0
|
|
20230719,161300,16498934940,13050,13050,13050,13050,0
|
|
20230719,161200,16498934940,13050,13050,13050,13050,0
|
|
20230719,161100,16498934940,13050,13050,13050,13050,0
|
|
20230719,161000,16498934940,13050,13050,13050,13050,0
|
|
20230719,160900,16498934940,13050,13050,13050,13050,0
|
|
20230719,160800,16498934940,13050,13050,13050,13050,0
|
|
20230719,160700,16498934940,13050,13050,13050,13050,0
|
|
20230719,160600,16498934940,13050,13050,13050,13050,0
|
|
20230719,160500,16498934940,13050,13050,13050,13050,0
|
|
20230719,160400,16498934940,13050,13050,13050,13050,0
|
|
20230719,160300,16498934940,13050,13050,13050,13050,0
|
|
20230719,160200,16498934940,13050,13050,13050,13050,16075
|
|
20230719,160100,16498934940,13050,13050,13050,13050,0
|
|
20230719,160000,16498934940,13050,13050,13050,13050,0
|
|
20230719,155900,16498934940,13050,13050,13050,13050,0
|
|
20230719,155800,16498934940,13050,13050,13050,13050,0
|
|
20230719,155700,16498934940,13050,13050,13050,13050,0
|
|
20230719,155600,16498934940,13050,13050,13050,13050,0
|
|
20230719,155500,16498934940,13050,13050,13050,13050,0
|
|
20230719,155400,16498934940,13050,13050,13050,13050,0
|
|
20230719,155300,16498934940,13050,13050,13050,13050,0
|
|
20230719,155200,16498934940,13050,13050,13050,13050,0
|
|
20230719,155100,16498934940,13050,13050,13050,13050,0
|
|
20230719,155000,16498934940,13050,13050,13050,13050,0
|
|
20230719,154900,16498934940,13050,13050,13050,13050,0
|
|
20230719,154800,16498934940,13050,13050,13050,13050,0
|
|
20230719,154700,16498934940,13050,13050,13050,13050,0
|
|
20230719,154600,16498934940,13050,13050,13050,13050,0
|
|
20230719,154500,16498934940,13050,13050,13050,13050,0
|
|
20230719,154400,16498934940,13050,13050,13050,13050,0
|
|
20230719,154300,16498934940,13050,13050,13050,13050,0
|
|
20230719,154200,16498934940,13050,13050,13050,13050,0
|
|
20230719,154100,16498934940,13050,13050,13050,13050,0
|
|
20230719,154000,16498934940,13050,13050,13050,13050,0
|
|
20230719,153900,16498934940,13050,13050,13050,13050,0
|
|
20230719,153800,16498934940,13050,13050,13050,13050,0
|
|
20230719,153700,16498934940,13050,13050,13050,13050,0
|
|
20230719,153600,16498934940,13050,13050,13050,13050,0
|
|
20230719,153500,16498934940,13050,13050,13050,13050,0
|
|
20230719,153400,16498934940,13050,13050,13050,13050,0
|
|
20230719,153300,16498934940,13050,13050,13050,13050,0
|
|
20230719,153200,16498934940,13050,13050,13050,13050,16075
|
|
20230719,153100,16498934940,13050,13050,13050,13050,0
|
|
20230719,153000,16498934940,13050,13050,13050,13050,16075
|
|
20230719,152900,16289156190,13050,13050,13050,13050,0
|
|
20230719,152800,16289156190,13050,13050,13050,13050,0
|
|
20230719,152700,16289156190,13050,13050,13050,13050,0
|
|
20230719,152600,16289156190,13050,13050,13050,13050,0
|
|
20230719,152500,16289156190,13050,13050,13050,13050,0
|
|
20230719,152400,16289156190,13050,13050,13050,13050,0
|
|
20230719,152300,16289156190,13050,13050,13050,13050,0
|
|
20230719,152200,16289156190,13050,13050,13050,13050,0
|
|
20230719,152100,16289156190,13050,13050,13050,13050,0
|
|
20230719,152000,16289156190,13050,13050,13050,13050,0
|
|
20230719,151900,16289156190,13050,13020,13050,13020,720
|
|
20230719,151800,16279768300,13030,13060,13060,13000,1715
|
|
20230719,151700,16257447600,13070,13080,13080,13040,1374
|
|
20230719,151600,16239505940,13060,13110,13110,13060,2650
|
|
20230719,151500,16204793330,13110,13180,13190,13110,2684
|
|
20230719,151400,16169512230,13190,13190,13200,13110,2344
|
|
20230719,151300,16138595160,13190,13070,13200,13070,502
|
|
20230719,151200,16131982380,13050,13000,13060,13000,4869
|
|
20230719,151100,16068475590,13000,12950,13020,12950,8238
|
|
20230719,151000,15961542050,12950,12940,12960,12920,11020
|
|
20230719,150900,15818988680,12940,12950,12970,12940,7623
|
|
20230719,150800,15720249500,12960,12980,12980,12950,2778
|
|
20230719,150700,15684238970,12990,13000,13010,12990,2089
|
|
20230719,150600,15657086710,13000,13020,13020,12990,3588
|
|
20230719,150500,15610431100,13010,13000,13020,12990,2912
|
|
20230719,150400,15572556900,13010,13000,13010,13000,1237
|
|
20230719,150300,15556470220,13020,13020,13020,12980,1704
|
|
20230719,150200,15534346120,13020,13030,13040,13000,4462
|
|
20230719,150100,15476208450,13020,12940,13020,12930,2785
|
|
20230719,150000,15440074640,12940,12950,12970,12930,3040
|
|
20230719,145900,15400729770,12950,13050,13050,12950,7900
|
|
20230719,145800,15298017810,13050,13090,13090,13010,3407
|
|
20230719,145700,15253543190,13090,13120,13120,13080,2224
|
|
20230719,145600,15224415310,13120,13150,13150,13120,1945
|
|
20230719,145500,15198853370,13150,13160,13170,13150,2800
|
|
20230719,145400,15162009140,13160,13160,13190,13160,1247
|
|
20230719,145300,15145570890,13160,13200,13200,13150,1587
|
|
20230719,145200,15124669910,13210,13190,13220,13180,977
|
|
20230719,145100,15111786730,13200,13200,13210,13200,668
|
|
20230719,145000,15102967480,13210,13230,13240,13210,1342
|
|
20230719,144900,15085221530,13240,13200,13240,13200,2345
|
|
20230719,144800,15054218520,13200,13210,13220,13200,665
|
|
20230719,144700,15045431350,13210,13240,13240,13210,587
|
|
20230719,144600,15037671170,13230,13220,13230,13220,864
|
|
20230719,144500,15026243060,13200,13180,13200,13180,2320
|
|
20230719,144400,14995656460,13150,13180,13190,13150,2210
|
|
20230719,144300,14966571290,13150,13150,13180,13150,1769
|
|
20230719,144200,14943300500,13150,13120,13150,13120,1097
|
|
20230719,144100,14928880930,13140,13150,13150,13110,739
|
|
20230719,144000,14919182430,13150,13110,13170,13110,407
|
|
20230719,143900,14913830470,13110,13160,13160,13110,1716
|
|
20230719,143800,14891282740,13150,13150,13150,13140,809
|
|
20230719,143700,14880646070,13150,13130,13150,13130,972
|
|
20230719,143600,14867866490,13130,13140,13150,13130,1615
|
|
20230719,143500,14846643850,13150,13150,13150,13140,453
|
|
20230719,143400,14840688520,13150,13150,13150,13140,761
|
|
20230719,143300,14830685360,13150,13130,13150,13130,587
|
|
20230719,143200,14822971150,13120,13120,13120,13110,424
|
|
20230719,143100,14817409140,13130,13140,13150,13120,2026
|
|
20230719,143000,14790801970,13150,13140,13150,13130,237
|
|
20230719,142900,14787688560,13140,13130,13150,13130,1694
|
|
20230719,142800,14765431380,13120,13100,13120,13100,990
|
|
20230719,142700,14752451950,13110,13080,13110,13070,4975
|
|
20230719,142600,14687381850,13070,13080,13080,13070,788
|
|
20230719,142500,14677076030,13080,13110,13110,13080,864
|
|
20230719,142400,14665768170,13110,13110,13110,13070,929
|
|
20230719,142300,14653603790,13110,13120,13120,13070,13
|
|
20230719,142200,14653433790,13050,13130,13130,13050,1991
|
|
20230719,142100,14627371110,13120,13120,13120,13100,899
|
|
20230719,142000,14615582020,13130,13130,13130,13120,365
|
|
20230719,141900,14610789580,13130,13120,13130,13120,1187
|
|
20230719,141800,14595204290,13140,13140,13140,13140,231
|
|
20230719,141700,14592168950,13140,13130,13140,13080,1433
|
|
20230719,141600,14573363650,13130,13070,13130,13050,2728
|
|
20230719,141500,14537691480,13070,13150,13180,13070,3600
|
|
20230719,141400,14490457330,13160,13200,13200,13160,2711
|
|
20230719,141300,14454711540,13200,13210,13230,13190,2468
|
|
20230719,141200,14422084430,13210,13200,13220,13190,749
|
|
20230719,141100,14412195610,13200,13230,13230,13190,1964
|
|
20230719,141000,14386264780,13230,13180,13230,13180,615
|
|
20230719,140900,14378137350,13200,13180,13200,13160,934
|
|
20230719,140800,14365837040,13180,13170,13180,13150,723
|
|
20230719,140700,14356319850,13170,13170,13180,13170,934
|
|
20230719,140600,14344014830,13180,13200,13200,13170,1199
|
|
20230719,140500,14328211410,13200,13210,13250,13200,991
|
|
20230719,140400,14315122880,13250,13250,13250,13200,1357
|
|
20230719,140300,14297143830,13260,13220,13270,13200,3467
|
|
20230719,140200,14251289080,13230,13250,13250,13230,1806
|
|
20230719,140100,14227371850,13260,13250,13270,13250,2572
|
|
20230719,140000,14193275410,13240,13250,13250,13230,1854
|
|
20230719,135900,14168712840,13250,13220,13250,13220,536
|
|
20230719,135800,14161622860,13220,13230,13240,13210,769
|
|
20230719,135700,14151454520,13240,13240,13250,13210,1875
|
|
20230719,135600,14126641270,13240,13200,13250,13200,3956
|
|
20230719,135500,14074325040,13250,13160,13250,13160,6398
|
|
20230719,135400,13989884710,13160,13130,13160,13130,1977
|
|
20230719,135300,13963875520,13130,13100,13130,13100,1427
|
|
20230719,135200,13945156600,13080,13130,13140,13080,3646
|
|
20230719,135100,13897398880,13120,13100,13120,13100,1586
|
|
20230719,135000,13876599340,13090,13110,13110,13090,1037
|
|
20230719,134900,13863012390,13120,13120,13120,13100,552
|
|
20230719,134800,13855774680,13120,13120,13130,13100,1231
|
|
20230719,134700,13839632190,13120,13130,13140,13120,800
|
|
20230719,134600,13829127390,13130,13170,13170,13130,518
|
|
20230719,134500,13822320840,13150,13140,13160,13140,448
|
|
20230719,134400,13816428630,13130,13140,13140,13120,837
|
|
20230719,134300,13805432780,13140,13150,13170,13140,1415
|
|
20230719,134200,13786829910,13150,13050,13150,13040,5440
|
|
20230719,134100,13715641440,13040,13030,13050,13030,1028
|
|
20230719,134000,13702242790,13030,13040,13040,13030,386
|
|
20230719,133900,13697212370,12970,13020,13030,12970,2135
|
|
20230719,133800,13669447490,13010,13000,13030,13000,1741
|
|
20230719,133700,13646800430,13000,13000,13000,13000,936
|
|
20230719,133600,13634632430,13000,13010,13010,12990,627
|
|
20230719,133500,13626479530,13000,12960,13000,12960,1125
|
|
20230719,133400,13611879010,12950,12950,12960,12910,307
|
|
20230719,133300,13607903920,12910,12920,12920,12910,1252
|
|
20230719,133200,13591732730,12920,12920,12930,12920,463
|
|
20230719,133100,13585746710,12920,12940,12940,12920,1607
|
|
20230719,133000,13564979740,12940,12940,12940,12920,2922
|
|
20230719,132900,13527214110,12940,12960,12960,12940,786
|
|
20230719,132800,13517035410,12960,12970,12970,12940,1825
|
|
20230719,132700,13493373870,12940,13010,13010,12920,1760
|
|
20230719,132600,13470570920,13000,12950,13020,12950,4089
|
|
20230719,132500,13417391990,12950,12930,12950,12890,1012
|
|
20230719,132400,13404337430,12930,12910,12930,12900,3835
|
|
20230719,132300,13354817120,12910,12940,12940,12900,3399
|
|
20230719,132200,13310904260,12940,12950,12960,12940,583
|
|
20230719,132100,13303352310,12950,12940,12980,12930,882
|
|
20230719,132000,13291944210,12930,12950,12990,12930,1252
|
|
20230719,131900,13275743620,12950,12870,13010,12870,1448
|
|
20230719,131800,13257045770,12860,12850,12870,12850,971
|
|
20230719,131700,13244555140,12850,12850,12870,12850,1130
|
|
20230719,131600,13230031120,12850,12830,12860,12830,1582
|
|
20230719,131500,13209706720,12830,12870,12870,12820,4699
|
|
20230719,131400,13149368870,12870,12870,12880,12850,5311
|
|
20230719,131300,13081057380,12880,12910,12910,12870,4437
|
|
20230719,131200,13023881060,12900,12930,12930,12900,2149
|
|
20230719,131100,12996132300,12940,12960,12960,12920,1976
|
|
20230719,131000,12970549900,12970,13000,13010,12970,2058
|
|
20230719,130900,12943803090,13000,13010,13020,13000,1573
|
|
20230719,130800,12923334660,13010,13010,13020,13000,2478
|
|
20230719,130700,12891086180,13020,13060,13060,13020,452
|
|
20230719,130600,12885194300,13060,13050,13070,13050,735
|
|
20230719,130500,12875597620,13050,13040,13050,13020,4627
|
|
20230719,130400,12815291590,13040,13020,13050,13000,3863
|
|
20230719,130300,12764942250,13020,12980,13050,12980,3522
|
|
20230719,130200,12719148180,12980,12960,12980,12960,549
|
|
20230719,130100,12712025950,12970,12930,12970,12900,1945
|
|
20230719,130000,12686853790,12930,12950,12950,12930,155
|
|
20230719,125900,12684848570,12940,12970,12970,12940,2185
|
|
20230719,125800,12656547960,12980,12960,12980,12960,1451
|
|
20230719,125700,12637736210,12960,12940,12960,12940,244
|
|
20230719,125600,12634577040,12940,12900,12940,12890,703
|
|
20230719,125500,12625511020,12950,12950,12950,12890,2329
|
|
20230719,125400,12595451570,12950,12980,12980,12920,1810
|
|
20230719,125300,12572014350,12990,12990,12990,12960,4891
|
|
20230719,125200,12508564080,12980,12980,12990,12980,392
|
|
20230719,125100,12503475400,12970,12930,12970,12930,1841
|
|
20230719,125000,12479613020,12930,12910,12930,12910,303
|
|
20230719,124900,12475701240,12920,12930,12970,12920,734
|
|
20230719,124800,12466209560,12930,12930,12980,12910,3716
|
|
20230719,124700,12418073690,12930,12920,12930,12880,2175
|
|
20230719,124600,12390032280,12890,12920,12980,12890,4027
|
|
20230719,124500,12338037180,12920,12920,12920,12900,1967
|
|
20230719,124400,12312644740,12920,12990,12990,12920,2668
|
|
20230719,124300,12278123360,12990,12960,12990,12960,1181
|
|
20230719,124200,12262786950,12950,12960,12960,12950,64
|
|
20230719,124100,12261957520,12990,12970,12990,12960,189
|
|
20230719,124000,12259505000,12970,12970,12970,12970,1132
|
|
20230719,123900,12244822960,12920,12940,12980,12920,762
|
|
20230719,123800,12234961540,12920,12950,12950,12920,1631
|
|
20230719,123700,12213849210,12950,12970,12990,12930,804
|
|
20230719,123600,12203439760,12980,12980,12990,12980,129
|
|
20230719,123500,12201765330,12990,12940,12990,12940,2766
|
|
20230719,123400,12165897290,12950,12990,12990,12950,149
|
|
20230719,123300,12163966820,12990,12970,12990,12960,245
|
|
20230719,123200,12160787380,12990,12980,13010,12980,429
|
|
20230719,123100,12155212880,12990,13070,13070,12990,9609
|
|
20230719,123000,12030196010,13030,13070,13070,13030,432
|
|
20230719,122900,12024560200,13050,13030,13080,13030,1084
|
|
20230719,122800,12010397550,13040,13040,13060,13040,1129
|
|
20230719,122700,11995673890,13060,13080,13080,13030,6451
|
|
20230719,122600,11911552050,13080,13080,13080,13070,593
|
|
20230719,122500,11903797760,13080,13070,13100,13070,55
|
|
20230719,122400,11903078370,13100,13100,13100,13100,44
|
|
20230719,122300,11902501970,13110,13110,13120,13060,524
|
|
20230719,122200,11895650190,13110,13100,13130,13070,317
|
|
20230719,122100,11891496640,13100,13070,13100,13070,55
|
|
20230719,122000,11890776600,13070,13080,13100,13070,772
|
|
20230719,121900,11880675760,13090,13070,13090,13070,149
|
|
20230719,121800,11878727280,13070,13060,13070,13050,199
|
|
20230719,121700,11876128310,13040,13070,13080,13020,1754
|
|
20230719,121600,11853251760,13090,13070,13090,13060,161
|
|
20230719,121500,11851147450,13070,13140,13140,13070,2432
|
|
20230719,121400,11819290630,13140,13120,13140,13100,2909
|
|
20230719,121300,11781178830,13110,13120,13120,13110,23
|
|
20230719,121200,11780877290,13100,13120,13140,13100,1878
|
|
20230719,121100,11756259420,13120,13130,13150,13120,1329
|
|
20230719,121000,11738816310,13120,13090,13120,13090,2021
|
|
20230719,120900,11712334050,13090,13060,13090,13060,842
|
|
20230719,120800,11701323420,13060,13050,13060,13050,106
|
|
20230719,120700,11699939260,13050,13040,13050,13020,1786
|
|
20230719,120600,11676647810,13030,13030,13040,13020,1016
|
|
20230719,120500,11663418280,13030,13070,13080,13020,1522
|
|
20230719,120400,11643540910,13070,13020,13070,13020,990
|
|
20230719,120300,11630637480,13020,13020,13030,13000,2596
|
|
20230719,120200,11596846350,13010,12940,13030,12940,3534
|
|
20230719,120100,11550930830,12940,12940,12940,12910,799
|
|
20230719,120000,11540606070,12920,12920,12940,12920,315
|
|
20230719,115900,11536536010,12920,12900,12940,12890,537
|
|
20230719,115800,11529598260,12900,12960,12960,12900,1019
|
|
20230719,115700,11516449190,12930,12930,12930,12910,982
|
|
20230719,115600,11503765210,12930,12930,12930,12900,718
|
|
20230719,115500,11494496560,12930,12950,12950,12900,1656
|
|
20230719,115400,11473100300,12950,12900,12960,12900,931
|
|
20230719,115300,11461048860,12900,12820,12900,12800,5627
|
|
20230719,115200,11388857160,12830,12850,12850,12830,614
|
|
20230719,115100,11380975310,12850,12870,12870,12840,2078
|
|
20230719,115000,11354277990,12880,12870,12900,12850,753
|
|
20230719,114900,11344592780,12860,12850,12860,12840,2094
|
|
20230719,114800,11317686160,12850,12860,12860,12840,290
|
|
20230719,114700,11313962220,12840,12830,12850,12820,1930
|
|
20230719,114600,11289190070,12830,12800,12840,12780,4687
|
|
20230719,114500,11229231310,12780,12840,12840,12780,10602
|
|
20230719,114400,11093495070,12820,12840,12870,12820,3772
|
|
20230719,114300,11045086150,12840,12860,12870,12840,808
|
|
20230719,114200,11034706080,12850,12930,12940,12850,7062
|
|
20230719,114100,10943794160,12940,12930,12940,12900,1038
|
|
20230719,114000,10930401340,12940,12950,12960,12910,5484
|
|
20230719,113900,10859548360,12960,12980,12980,12940,339
|
|
20230719,113800,10855156170,12960,12940,12960,12930,1582
|
|
20230719,113700,10834683120,12940,12900,12940,12900,912
|
|
20230719,113600,10822899520,12900,12900,12920,12880,7786
|
|
20230719,113500,10722567860,12890,12890,12920,12890,1077
|
|
20230719,113400,10708680400,12890,12980,12980,12890,6879
|
|
20230719,113300,10619877620,12940,12980,12980,12940,717
|
|
20230719,113200,10610583100,12980,12990,12990,12970,632
|
|
20230719,113100,10602379540,12990,12990,13000,12990,195
|
|
20230719,113000,10599846470,12970,12960,12990,12920,4643
|
|
20230719,112900,10539744740,12970,12990,12990,12950,2606
|
|
20230719,112800,10505935970,12990,13020,13030,12990,3559
|
|
20230719,112700,10459607460,13020,13000,13020,13000,3595
|
|
20230719,112600,10412825540,13000,12990,13000,12980,122
|
|
20230719,112500,10411240800,12980,12990,12990,12940,4495
|
|
20230719,112400,10352951020,12970,12940,13030,12940,1415
|
|
20230719,112300,10334596030,12930,12880,12930,12850,1942
|
|
20230719,112200,10309577570,12880,12900,12900,12880,1727
|
|
20230719,112100,10287312780,12910,12900,12910,12900,1634
|
|
20230719,112000,10266221870,12910,12920,12930,12900,2920
|
|
20230719,111900,10228526500,12920,12900,12920,12900,1548
|
|
20230719,111800,10208545660,12900,12920,12920,12900,2162
|
|
20230719,111700,10180647800,12920,12900,12920,12900,1104
|
|
20230719,111600,10166393570,12900,12900,12930,12900,1457
|
|
20230719,111500,10147588190,12900,12920,12930,12900,3860
|
|
20230719,111400,10097763880,12920,12980,12980,12890,8490
|
|
20230719,111300,9988119150,12980,12970,12980,12960,2098
|
|
20230719,111200,9960908120,12980,12910,13030,12900,8740
|
|
20230719,111100,9847538610,12910,12910,12950,12900,739
|
|
20230719,111000,9837998780,12910,12880,12950,12880,3313
|
|
20230719,110900,9795247350,12870,12830,12900,12830,2593
|
|
20230719,110800,9761897610,12830,12800,12880,12800,3251
|
|
20230719,110700,9720175440,12810,12870,12870,12800,12748
|
|
20230719,110600,9556590070,12870,12900,12900,12850,5251
|
|
20230719,110500,9489055800,12900,12960,12960,12870,6495
|
|
20230719,110400,9405352660,12960,13090,13090,12930,11152
|
|
20230719,110300,9260466180,13100,13100,13100,13070,636
|
|
20230719,110200,9252140900,13100,13060,13160,13050,336
|
|
20230719,110100,9247743230,13040,13080,13200,13040,7697
|
|
20230719,110000,9146950260,13030,13010,13050,13010,4166
|
|
20230719,105900,9092703230,13010,13050,13070,13010,3166
|
|
20230719,105800,9051431870,13050,13070,13090,13050,4982
|
|
20230719,105700,8986326210,13070,13070,13100,13060,1147
|
|
20230719,105600,8971326850,13050,13080,13100,13050,2008
|
|
20230719,105500,8945074040,13110,13140,13200,13070,2763
|
|
20230719,105400,8908841070,13070,13130,13150,13070,4135
|
|
20230719,105300,8854669770,13130,13160,13190,13130,4735
|
|
20230719,105200,8792358360,13160,13180,13230,13160,7907
|
|
20230719,105100,8688025360,13180,13090,13180,13090,8661
|
|
20230719,105000,8574182530,13090,13050,13130,13050,8601
|
|
20230719,104900,8461493180,13010,12880,13020,12870,14540
|
|
20230719,104800,8272840800,12880,12850,12880,12790,8850
|
|
20230719,104700,8159328700,12800,12850,12870,12800,20077
|
|
20230719,104600,7901675490,12820,12840,12860,12770,30602
|
|
20230719,104500,7509474830,12820,12980,12980,12820,33529
|
|
20230719,104400,7076495800,12950,13000,13000,12950,11545
|
|
20230719,104300,6926832620,12970,13050,13050,12970,12551
|
|
20230719,104200,6763633910,13000,13130,13160,13000,26246
|
|
20230719,104100,6420423070,13130,13120,13160,13100,20491
|
|
20230719,104000,6151811350,13130,13130,13160,13110,5243
|
|
20230719,103900,6082987040,13110,13190,13190,13110,2419
|
|
20230719,103800,6051194050,13200,13250,13250,13150,9531
|
|
20230719,103700,5925378430,13230,13290,13290,13230,2159
|
|
20230719,103600,5896774990,13240,13360,13360,13240,12382
|
|
20230719,103500,5732309190,13380,13380,13380,13350,1362
|
|
20230719,103400,5714122160,13380,13390,13400,13380,490
|
|
20230719,103300,5707564480,13390,13480,13480,13390,1834
|
|
20230719,103200,5682948680,13490,13480,13490,13400,1363
|
|
20230719,103100,5664610170,13500,13450,13500,13450,1352
|
|
20230719,103000,5646417240,13450,13420,13450,13340,3339
|
|
20230719,102900,5601788870,13350,13480,13480,13350,11087
|
|
20230719,102800,5453081170,13470,13510,13510,13470,662
|
|
20230719,102700,5444147180,13510,13510,13520,13470,693
|
|
20230719,102600,5434788450,13470,13480,13520,13470,528
|
|
20230719,102500,5427673960,13500,13560,13570,13500,4209
|
|
20230719,102400,5370707740,13570,13560,13570,13560,682
|
|
20230719,102300,5361459800,13570,13570,13570,13570,588
|
|
20230719,102200,5353480640,13570,13570,13600,13540,4400
|
|
20230719,102100,5293769350,13540,13540,13570,13540,338
|
|
20230719,102000,5289191180,13570,13480,13570,13470,2461
|
|
20230719,101900,5255975270,13480,13490,13490,13450,6512
|
|
20230719,101800,5168346970,13500,13520,13540,13500,1393
|
|
20230719,101700,5149533100,13510,13540,13540,13510,345
|
|
20230719,101600,5144865680,13540,13560,13580,13540,874
|
|
20230719,101500,5133022960,13580,13550,13580,13530,2472
|
|
20230719,101400,5099508950,13550,13520,13560,13520,640
|
|
20230719,101300,5090848480,13520,13480,13520,13470,8290
|
|
20230719,101200,4978925590,13480,13420,13480,13400,4224
|
|
20230719,101100,4922221900,13410,13450,13450,13400,1955
|
|
20230719,101000,4895962980,13450,13410,13450,13400,471
|
|
20230719,100900,4889641750,13410,13390,13410,13380,981
|
|
20230719,100800,4876498790,13400,13370,13410,13360,1125
|
|
20230719,100700,4861437530,13370,13380,13380,13350,1998
|
|
20230719,100600,4834753680,13390,13400,13400,13380,98
|
|
20230719,100500,4833441450,13350,13350,13470,13330,10158
|
|
20230719,100400,4697646370,13350,13380,13380,13340,866
|
|
20230719,100300,4686084160,13380,13360,13390,13350,2285
|
|
20230719,100200,4655577870,13350,13450,13460,13350,6230
|
|
20230719,100100,4572160050,13450,13460,13470,13440,3973
|
|
20230719,100000,4518683280,13440,13390,13460,13380,4026
|
|
20230719,095900,4464702600,13390,13390,13390,13350,2090
|
|
20230719,095800,4436798360,13400,13340,13400,13310,3498
|
|
20230719,095700,4390140040,13350,13380,13410,13350,3598
|
|
20230719,095600,4342068570,13370,13440,13490,13370,8253
|
|
20230719,095500,4231395900,13500,13480,13500,13380,3371
|
|
20230719,095400,4186117350,13440,13500,13510,13440,2377
|
|
20230719,095300,4154102510,13500,13390,13510,13390,5863
|
|
20230719,095200,4075175190,13390,13300,13400,13270,5689
|
|
20230719,095100,3999194850,13300,13280,13340,13250,7450
|
|
20230719,095000,3900244280,13280,13330,13330,13250,10788
|
|
20230719,094900,3756768790,13310,13410,13420,13310,8186
|
|
20230719,094800,3647424240,13390,13410,13420,13390,3211
|
|
20230719,094700,3604402270,13410,13410,13410,13400,8992
|
|
20230719,094600,3483890730,13400,13480,13480,13400,6195
|
|
20230719,094500,3400625010,13480,13500,13500,13470,7708
|
|
20230719,094400,3296630250,13510,13510,13520,13500,2904
|
|
20230719,094300,3257399440,13510,13520,13520,13510,4260
|
|
20230719,094200,3199839110,13520,13550,13550,13510,5064
|
|
20230719,094100,3131311730,13550,13570,13570,13550,3791
|
|
20230719,094000,3079918260,13590,13590,13590,13570,1780
|
|
20230719,093900,3055743290,13590,13660,13660,13590,2897
|
|
20230719,093800,3016305680,13650,13660,13660,13640,2405
|
|
20230719,093700,2983469670,13670,13670,13670,13670,604
|
|
20230719,093600,2975212990,13680,13670,13680,13670,8
|
|
20230719,093500,2975103620,13690,13660,13690,13660,206
|
|
20230719,093400,2972289570,13660,13700,13730,13660,2379
|
|
20230719,093300,2939686320,13700,13680,13710,13680,2460
|
|
20230719,093200,2905985680,13670,13650,13670,13600,711
|
|
20230719,093100,2896275520,13590,13580,13650,13580,1575
|
|
20230719,093000,2874834450,13610,13580,13610,13560,4279
|
|
20230719,092900,2816728960,13560,13580,13580,13560,3034
|
|
20230719,092800,2775537060,13580,13560,13580,13560,1569
|
|
20230719,092700,2754245690,13560,13590,13590,13560,1807
|
|
20230719,092600,2729719360,13590,13620,13620,13590,3131
|
|
20230719,092500,2687144950,13620,13660,13660,13620,1254
|
|
20230719,092400,2670024420,13670,13720,13740,13670,3559
|
|
20230719,092300,2621249540,13710,13720,13720,13700,734
|
|
20230719,092200,2611186120,13720,13690,13720,13680,705
|
|
20230719,092100,2601527340,13690,13690,13690,13680,595
|
|
20230719,092000,2593381840,13690,13690,13690,13680,787
|
|
20230719,091900,2582610870,13700,13750,13770,13690,6979
|
|
20230719,091800,2486861880,13750,13770,13790,13730,4414
|
|
20230719,091700,2426037610,13740,13780,13780,13720,1942
|
|
20230719,091600,2399375870,13700,13710,13800,13700,1906
|
|
20230719,091500,2373210960,13710,13590,13820,13590,9284
|
|
20230719,091400,2246058100,13580,13520,13580,13500,10332
|
|
20230719,091300,2106399610,13520,13620,13620,13520,8591
|
|
20230719,091200,1989753620,13640,13640,13640,13620,3499
|
|
20230719,091100,1942061770,13640,13610,13640,13610,1861
|
|
20230719,091000,1916703810,13650,13620,13650,13600,5458
|
|
20230719,090900,1842423240,13600,13660,13680,13600,6642
|
|
20230719,090800,1751848670,13690,13730,13740,13670,11574
|
|
20230719,090700,1593258170,13730,13810,13820,13720,7774
|
|
20230719,090600,1486202610,13810,13820,13890,13810,8205
|
|
20230719,090500,1372792800,13830,13920,13920,13830,7222
|
|
20230719,090400,1272630510,13890,13950,13980,13880,8794
|
|
20230719,090300,1150371940,13950,14000,14000,13860,9098
|
|
20230719,090200,1023423200,14000,14070,14110,14000,34459
|
|
20230719,090100,538723390,14060,13830,14060,13830,24418
|
|
20230719,090000,198024840,13820,13770,13820,13760,14261
|