653 lines
35 KiB
CSV
653 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,195000,19137378920,14720,14720,14720,14720,14458
|
|
20230717,194900,19137378920,14720,14720,14720,14720,0
|
|
20230717,194800,19137378920,14720,14720,14720,14720,0
|
|
20230717,194700,19137378920,14720,14720,14720,14720,0
|
|
20230717,194600,19137378920,14720,14720,14720,14720,0
|
|
20230717,194500,19137378920,14720,14720,14720,14720,0
|
|
20230717,194400,19137378920,14720,14720,14720,14720,0
|
|
20230717,194300,19137378920,14720,14720,14720,14720,0
|
|
20230717,194200,19137378920,14720,14720,14720,14720,0
|
|
20230717,194100,19137378920,14720,14720,14720,14720,0
|
|
20230717,194000,19137378920,14720,14720,14720,14720,0
|
|
20230717,193900,19137378920,14720,14720,14720,14720,0
|
|
20230717,193800,19137378920,14720,14720,14720,14720,0
|
|
20230717,193700,19137378920,14720,14720,14720,14720,0
|
|
20230717,193600,19137378920,14720,14720,14720,14720,0
|
|
20230717,193500,19137378920,14720,14720,14720,14720,0
|
|
20230717,193400,19137378920,14720,14720,14720,14720,0
|
|
20230717,193300,19137378920,14720,14720,14720,14720,0
|
|
20230717,193200,19137378920,14720,14720,14720,14720,0
|
|
20230717,193100,19137378920,14720,14720,14720,14720,0
|
|
20230717,193000,19137378920,14720,14720,14720,14720,0
|
|
20230717,192900,19137378920,14720,14720,14720,14720,0
|
|
20230717,192800,19137378920,14720,14720,14720,14720,0
|
|
20230717,192700,19137378920,14720,14720,14720,14720,0
|
|
20230717,192600,19137378920,14720,14720,14720,14720,0
|
|
20230717,192500,19137378920,14720,14720,14720,14720,0
|
|
20230717,192400,19137378920,14720,14720,14720,14720,0
|
|
20230717,192300,19137378920,14720,14720,14720,14720,0
|
|
20230717,192200,19137378920,14720,14720,14720,14720,0
|
|
20230717,192100,19137378920,14720,14720,14720,14720,0
|
|
20230717,192000,19137378920,14720,14720,14720,14720,14458
|
|
20230717,191900,19137378920,14720,14720,14720,14720,0
|
|
20230717,191800,19137378920,14720,14720,14720,14720,0
|
|
20230717,191700,19137378920,14720,14720,14720,14720,0
|
|
20230717,191600,19137378920,14720,14720,14720,14720,0
|
|
20230717,191500,19137378920,14720,14720,14720,14720,0
|
|
20230717,191400,19137378920,14720,14720,14720,14720,0
|
|
20230717,191300,19137378920,14720,14720,14720,14720,0
|
|
20230717,191200,19137378920,14720,14720,14720,14720,0
|
|
20230717,191100,19137378920,14720,14720,14720,14720,0
|
|
20230717,191000,19137378920,14720,14720,14720,14720,0
|
|
20230717,190900,19137378920,14720,14720,14720,14720,0
|
|
20230717,190800,19137378920,14720,14720,14720,14720,0
|
|
20230717,190700,19137378920,14720,14720,14720,14720,0
|
|
20230717,190600,19137378920,14720,14720,14720,14720,0
|
|
20230717,190500,19137378920,14720,14720,14720,14720,0
|
|
20230717,190400,19137378920,14720,14720,14720,14720,0
|
|
20230717,190300,19137378920,14720,14720,14720,14720,0
|
|
20230717,190200,19137378920,14720,14720,14720,14720,0
|
|
20230717,190100,19137378920,14720,14720,14720,14720,0
|
|
20230717,190000,19137378920,14720,14720,14720,14720,0
|
|
20230717,185900,19137378920,14720,14720,14720,14720,0
|
|
20230717,185800,19137378920,14720,14720,14720,14720,0
|
|
20230717,185700,19137378920,14720,14720,14720,14720,0
|
|
20230717,185600,19137378920,14720,14720,14720,14720,0
|
|
20230717,185500,19137378920,14720,14720,14720,14720,0
|
|
20230717,185400,19137378920,14720,14720,14720,14720,0
|
|
20230717,185300,19137378920,14720,14720,14720,14720,0
|
|
20230717,185200,19137378920,14720,14720,14720,14720,0
|
|
20230717,185100,19137378920,14720,14720,14720,14720,0
|
|
20230717,185000,19137378920,14720,14720,14720,14720,14458
|
|
20230717,184900,19137378920,14720,14720,14720,14720,0
|
|
20230717,184800,19137378920,14720,14720,14720,14720,0
|
|
20230717,184700,19137378920,14720,14720,14720,14720,0
|
|
20230717,184600,19137378920,14720,14720,14720,14720,0
|
|
20230717,184500,19137378920,14720,14720,14720,14720,0
|
|
20230717,184400,19137378920,14720,14720,14720,14720,0
|
|
20230717,184300,19137378920,14720,14720,14720,14720,0
|
|
20230717,184200,19137378920,14720,14720,14720,14720,0
|
|
20230717,184100,19137378920,14720,14720,14720,14720,0
|
|
20230717,184000,19137378920,14720,14720,14720,14720,0
|
|
20230717,183900,19137378920,14720,14720,14720,14720,0
|
|
20230717,183800,19137378920,14720,14720,14720,14720,0
|
|
20230717,183700,19137378920,14720,14720,14720,14720,0
|
|
20230717,183600,19137378920,14720,14720,14720,14720,0
|
|
20230717,183500,19137378920,14720,14720,14720,14720,0
|
|
20230717,183400,19137378920,14720,14720,14720,14720,0
|
|
20230717,183300,19137378920,14720,14720,14720,14720,0
|
|
20230717,183200,19137378920,14720,14720,14720,14720,0
|
|
20230717,183100,19137378920,14720,14720,14720,14720,0
|
|
20230717,183000,19137378920,14720,14720,14720,14720,0
|
|
20230717,182900,19137378920,14720,14720,14720,14720,0
|
|
20230717,182800,19137378920,14720,14720,14720,14720,0
|
|
20230717,182700,19137378920,14720,14720,14720,14720,0
|
|
20230717,182600,19137378920,14720,14720,14720,14720,0
|
|
20230717,182500,19137378920,14720,14720,14720,14720,0
|
|
20230717,182400,19137378920,14720,14720,14720,14720,0
|
|
20230717,182300,19137378920,14720,14720,14720,14720,0
|
|
20230717,182200,19137378920,14720,14720,14720,14720,0
|
|
20230717,182100,19137378920,14720,14720,14720,14720,0
|
|
20230717,182000,19137378920,14720,14720,14720,14720,14458
|
|
20230717,181900,19137378920,14720,14720,14720,14720,0
|
|
20230717,181800,19137378920,14720,14720,14720,14720,0
|
|
20230717,181700,19137378920,14720,14720,14720,14720,0
|
|
20230717,181600,19137378920,14720,14720,14720,14720,0
|
|
20230717,181500,19137378920,14720,14720,14720,14720,0
|
|
20230717,181400,19137378920,14720,14720,14720,14720,0
|
|
20230717,181300,19137378920,14720,14720,14720,14720,0
|
|
20230717,181200,19137378920,14720,14720,14720,14720,0
|
|
20230717,181100,19137378920,14720,14720,14720,14720,0
|
|
20230717,181000,19137378920,14720,14720,14720,14720,0
|
|
20230717,180900,19137378920,14720,14720,14720,14720,0
|
|
20230717,180800,19137378920,14720,14720,14720,14720,0
|
|
20230717,180700,19137378920,14720,14720,14720,14720,0
|
|
20230717,180600,19137378920,14720,14720,14720,14720,0
|
|
20230717,180500,19137378920,14720,14720,14720,14720,0
|
|
20230717,180400,19137378920,14720,14720,14720,14720,0
|
|
20230717,180300,19137378920,14720,14720,14720,14720,0
|
|
20230717,180200,19137378920,14720,14720,14720,14720,0
|
|
20230717,180100,19137378920,14720,14720,14720,14720,0
|
|
20230717,180000,19137378920,14720,14720,14720,14720,0
|
|
20230717,175900,19137378920,14720,14720,14720,14720,0
|
|
20230717,175800,19137378920,14720,14720,14720,14720,0
|
|
20230717,175700,19137378920,14720,14720,14720,14720,0
|
|
20230717,175600,19137378920,14720,14720,14720,14720,0
|
|
20230717,175500,19137378920,14720,14720,14720,14720,0
|
|
20230717,175400,19137378920,14720,14720,14720,14720,0
|
|
20230717,175300,19137378920,14720,14720,14720,14720,0
|
|
20230717,175200,19137378920,14720,14720,14720,14720,0
|
|
20230717,175100,19137378920,14720,14720,14720,14720,0
|
|
20230717,175000,19137378920,14720,14720,14720,14720,14458
|
|
20230717,174900,19137378920,14720,14720,14720,14720,0
|
|
20230717,174800,19137378920,14720,14720,14720,14720,0
|
|
20230717,174700,19137378920,14720,14720,14720,14720,0
|
|
20230717,174600,19137378920,14720,14720,14720,14720,0
|
|
20230717,174500,19137378920,14720,14720,14720,14720,0
|
|
20230717,174400,19137378920,14720,14720,14720,14720,0
|
|
20230717,174300,19137378920,14720,14720,14720,14720,0
|
|
20230717,174200,19137378920,14720,14720,14720,14720,0
|
|
20230717,174100,19137378920,14720,14720,14720,14720,0
|
|
20230717,174000,19137378920,14720,14720,14720,14720,0
|
|
20230717,173900,19137378920,14720,14720,14720,14720,0
|
|
20230717,173800,19137378920,14720,14720,14720,14720,0
|
|
20230717,173700,19137378920,14720,14720,14720,14720,0
|
|
20230717,173600,19137378920,14720,14720,14720,14720,0
|
|
20230717,173500,19137378920,14720,14720,14720,14720,0
|
|
20230717,173400,19137378920,14720,14720,14720,14720,0
|
|
20230717,173300,19137378920,14720,14720,14720,14720,0
|
|
20230717,173200,19137378920,14720,14720,14720,14720,0
|
|
20230717,173100,19137378920,14720,14720,14720,14720,0
|
|
20230717,173000,19137378920,14720,14720,14720,14720,0
|
|
20230717,172900,19137378920,14720,14720,14720,14720,0
|
|
20230717,172800,19137378920,14720,14720,14720,14720,0
|
|
20230717,172700,19137378920,14720,14720,14720,14720,0
|
|
20230717,172600,19137378920,14720,14720,14720,14720,0
|
|
20230717,172500,19137378920,14720,14720,14720,14720,0
|
|
20230717,172400,19137378920,14720,14720,14720,14720,0
|
|
20230717,172300,19137378920,14720,14720,14720,14720,0
|
|
20230717,172200,19137378920,14720,14720,14720,14720,0
|
|
20230717,172100,19137378920,14720,14720,14720,14720,0
|
|
20230717,172000,19137378920,14720,14720,14720,14720,14458
|
|
20230717,171900,19137378920,14720,14720,14720,14720,0
|
|
20230717,171800,19137378920,14720,14720,14720,14720,0
|
|
20230717,171700,19137378920,14720,14720,14720,14720,0
|
|
20230717,171600,19137378920,14720,14720,14720,14720,0
|
|
20230717,171500,19137378920,14720,14720,14720,14720,0
|
|
20230717,171400,19137378920,14720,14720,14720,14720,0
|
|
20230717,171300,19137378920,14720,14720,14720,14720,0
|
|
20230717,171200,19137378920,14720,14720,14720,14720,0
|
|
20230717,171100,19137378920,14720,14720,14720,14720,0
|
|
20230717,171000,19137378920,14720,14720,14720,14720,0
|
|
20230717,170900,19137378920,14720,14720,14720,14720,0
|
|
20230717,170800,19137378920,14720,14720,14720,14720,0
|
|
20230717,170700,19137378920,14720,14720,14720,14720,0
|
|
20230717,170600,19137378920,14720,14720,14720,14720,0
|
|
20230717,170500,19137378920,14720,14720,14720,14720,0
|
|
20230717,170400,19137378920,14720,14720,14720,14720,0
|
|
20230717,170300,19137378920,14720,14720,14720,14720,0
|
|
20230717,170200,19137378920,14720,14720,14720,14720,0
|
|
20230717,170100,19137378920,14720,14720,14720,14720,0
|
|
20230717,170000,19137378920,14720,14720,14720,14720,0
|
|
20230717,165900,19137378920,14720,14720,14720,14720,0
|
|
20230717,165800,19137378920,14720,14720,14720,14720,0
|
|
20230717,165700,19137378920,14720,14720,14720,14720,0
|
|
20230717,165600,19137378920,14720,14720,14720,14720,0
|
|
20230717,165500,19137378920,14720,14720,14720,14720,0
|
|
20230717,165400,19137378920,14720,14720,14720,14720,0
|
|
20230717,165300,19137378920,14720,14720,14720,14720,0
|
|
20230717,165200,19137378920,14720,14720,14720,14720,0
|
|
20230717,165100,19137378920,14720,14720,14720,14720,0
|
|
20230717,165000,19137378920,14720,14720,14720,14720,14458
|
|
20230717,164900,19137378920,14720,14720,14720,14720,0
|
|
20230717,164800,19137378920,14720,14720,14720,14720,0
|
|
20230717,164700,19137378920,14720,14720,14720,14720,0
|
|
20230717,164600,19137378920,14720,14720,14720,14720,0
|
|
20230717,164500,19137378920,14720,14720,14720,14720,0
|
|
20230717,164400,19137378920,14720,14720,14720,14720,0
|
|
20230717,164300,19137378920,14720,14720,14720,14720,0
|
|
20230717,164200,19137378920,14720,14720,14720,14720,0
|
|
20230717,164100,19137378920,14720,14720,14720,14720,0
|
|
20230717,164000,19137378920,14720,14720,14720,14720,0
|
|
20230717,163900,19137378920,14720,14720,14720,14720,0
|
|
20230717,163800,19137378920,14720,14720,14720,14720,0
|
|
20230717,163700,19137378920,14720,14720,14720,14720,0
|
|
20230717,163600,19137378920,14720,14720,14720,14720,0
|
|
20230717,163500,19137378920,14720,14720,14720,14720,0
|
|
20230717,163400,19137378920,14720,14720,14720,14720,0
|
|
20230717,163300,19137378920,14720,14720,14720,14720,0
|
|
20230717,163200,19137378920,14720,14720,14720,14720,0
|
|
20230717,163100,19137378920,14720,14720,14720,14720,0
|
|
20230717,163000,19137378920,14720,14720,14720,14720,0
|
|
20230717,162900,19137378920,14720,14720,14720,14720,0
|
|
20230717,162800,19137378920,14720,14720,14720,14720,0
|
|
20230717,162700,19137378920,14720,14720,14720,14720,0
|
|
20230717,162600,19137378920,14720,14720,14720,14720,0
|
|
20230717,162500,19137378920,14720,14720,14720,14720,0
|
|
20230717,162400,19137378920,14720,14720,14720,14720,0
|
|
20230717,162300,19137378920,14720,14720,14720,14720,0
|
|
20230717,162200,19137378920,14720,14720,14720,14720,0
|
|
20230717,162100,19137378920,14720,14720,14720,14720,0
|
|
20230717,162000,19137378920,14720,14720,14720,14720,14458
|
|
20230717,161900,19137378920,14720,14720,14720,14720,0
|
|
20230717,161800,19137378920,14720,14720,14720,14720,0
|
|
20230717,161700,19137378920,14720,14720,14720,14720,0
|
|
20230717,161600,19137378920,14720,14720,14720,14720,0
|
|
20230717,161500,19137378920,14720,14720,14720,14720,0
|
|
20230717,161400,19137378920,14720,14720,14720,14720,0
|
|
20230717,161300,19137378920,14720,14720,14720,14720,0
|
|
20230717,161200,19137378920,14720,14720,14720,14720,0
|
|
20230717,161100,19137378920,14720,14720,14720,14720,0
|
|
20230717,161000,19137378920,14720,14720,14720,14720,0
|
|
20230717,160900,19137378920,14720,14720,14720,14720,0
|
|
20230717,160800,19137378920,14720,14720,14720,14720,0
|
|
20230717,160700,19137378920,14720,14720,14720,14720,0
|
|
20230717,160600,19137378920,14720,14720,14720,14720,0
|
|
20230717,160500,19137378920,14720,14720,14720,14720,0
|
|
20230717,160400,19137378920,14720,14720,14720,14720,0
|
|
20230717,160300,19137378920,14720,14720,14720,14720,0
|
|
20230717,160200,19137378920,14720,14720,14720,14720,0
|
|
20230717,160100,19137378920,14720,14720,14720,14720,0
|
|
20230717,160000,19137378920,14720,14720,14720,14720,0
|
|
20230717,155900,19137378920,14720,14720,14720,14720,0
|
|
20230717,155800,19137378920,14720,14720,14720,14720,0
|
|
20230717,155700,19137378920,14720,14720,14720,14720,0
|
|
20230717,155600,19137378920,14720,14720,14720,14720,0
|
|
20230717,155500,19137378920,14720,14720,14720,14720,0
|
|
20230717,155400,19137378920,14720,14720,14720,14720,0
|
|
20230717,155300,19137378920,14720,14720,14720,14720,0
|
|
20230717,155200,19137378920,14720,14720,14720,14720,0
|
|
20230717,155100,19137378920,14720,14720,14720,14720,0
|
|
20230717,155000,19137378920,14720,14720,14720,14720,14458
|
|
20230717,154900,19137378920,14720,14720,14720,14720,0
|
|
20230717,154800,19137378920,14720,14720,14720,14720,0
|
|
20230717,154700,19137378920,14720,14720,14720,14720,0
|
|
20230717,154600,19137378920,14720,14720,14720,14720,0
|
|
20230717,154500,19137378920,14720,14720,14720,14720,0
|
|
20230717,154400,19137378920,14720,14720,14720,14720,0
|
|
20230717,154300,19137378920,14720,14720,14720,14720,0
|
|
20230717,154200,19137378920,14720,14720,14720,14720,0
|
|
20230717,154100,19137378920,14720,14720,14720,14720,0
|
|
20230717,154000,19137378920,14720,14720,14720,14720,0
|
|
20230717,153900,19137378920,14720,14720,14720,14720,0
|
|
20230717,153800,19137378920,14720,14720,14720,14720,0
|
|
20230717,153700,19137378920,14720,14720,14720,14720,0
|
|
20230717,153600,19137378920,14720,14720,14720,14720,0
|
|
20230717,153500,19137378920,14720,14720,14720,14720,0
|
|
20230717,153400,19137378920,14720,14720,14720,14720,0
|
|
20230717,153300,19137378920,14720,14720,14720,14720,0
|
|
20230717,153200,19137378920,14720,14720,14720,14720,0
|
|
20230717,153100,19137378920,14720,14720,14720,14720,0
|
|
20230717,153000,19137378920,14720,14720,14720,14720,14458
|
|
20230717,152900,18924557160,14710,14710,14710,14710,0
|
|
20230717,152800,18924557160,14710,14710,14710,14710,0
|
|
20230717,152700,18924557160,14710,14710,14710,14710,0
|
|
20230717,152600,18924557160,14710,14710,14710,14710,0
|
|
20230717,152500,18924557160,14710,14710,14710,14710,0
|
|
20230717,152400,18924557160,14710,14710,14710,14710,0
|
|
20230717,152300,18924557160,14710,14710,14710,14710,0
|
|
20230717,152200,18924557160,14710,14710,14710,14710,0
|
|
20230717,152100,18924557160,14710,14710,14710,14710,0
|
|
20230717,152000,18924557160,14710,14710,14710,14710,0
|
|
20230717,151900,18924557160,14710,14710,14730,14700,1413
|
|
20230717,151800,18903771030,14710,14700,14710,14690,1491
|
|
20230717,151700,18881855470,14700,14700,14700,14690,533
|
|
20230717,151600,18874024570,14700,14680,14700,14680,2955
|
|
20230717,151500,18830605770,14670,14690,14690,14670,5431
|
|
20230717,151400,18750903220,14690,14690,14690,14680,1807
|
|
20230717,151300,18724359860,14680,14700,14700,14680,1213
|
|
20230717,151200,18706540870,14700,14690,14700,14690,833
|
|
20230717,151100,18694301770,14690,14690,14700,14690,260
|
|
20230717,151000,18690480870,14690,14680,14690,14670,2727
|
|
20230717,150900,18650450240,14670,14670,14680,14670,2336
|
|
20230717,150800,18616180650,14680,14670,14680,14670,851
|
|
20230717,150700,18603696460,14670,14670,14680,14670,461
|
|
20230717,150600,18596933510,14680,14680,14680,14670,393
|
|
20230717,150500,18591164300,14680,14670,14680,14670,611
|
|
20230717,150400,18582196290,14670,14670,14680,14670,708
|
|
20230717,150300,18571804680,14670,14670,14670,14660,1586
|
|
20230717,150200,18548541480,14660,14660,14680,14660,3498
|
|
20230717,150100,18497244120,14670,14670,14680,14660,789
|
|
20230717,150000,18485669530,14670,14670,14680,14670,5081
|
|
20230717,145900,18411131160,14670,14670,14680,14670,914
|
|
20230717,145800,18397718070,14670,14680,14680,14670,1899
|
|
20230717,145700,18369841750,14680,14680,14690,14680,818
|
|
20230717,145600,18357832810,14690,14690,14700,14680,358
|
|
20230717,145500,18352574310,14690,14680,14690,14680,2217
|
|
20230717,145400,18320024730,14680,14690,14700,14680,1655
|
|
20230717,145300,18295710120,14690,14690,14700,14690,321
|
|
20230717,145200,18290994500,14700,14680,14700,14680,1876
|
|
20230717,145100,18263438920,14680,14700,14700,14680,1988
|
|
20230717,145000,18234237470,14690,14700,14700,14690,1071
|
|
20230717,144900,18218504470,14690,14700,14700,14690,670
|
|
20230717,144800,18208658400,14700,14700,14700,14690,361
|
|
20230717,144700,18203353290,14700,14690,14700,14690,1255
|
|
20230717,144600,18184905500,14690,14700,14710,14690,507
|
|
20230717,144500,18177452300,14700,14700,14710,14700,1444
|
|
20230717,144400,18156220320,14700,14700,14710,14700,415
|
|
20230717,144300,18150119420,14700,14700,14710,14700,491
|
|
20230717,144200,18142901710,14700,14700,14710,14700,282
|
|
20230717,144100,18138756210,14700,14700,14700,14700,416
|
|
20230717,144000,18132641010,14700,14700,14710,14700,235
|
|
20230717,143900,18129186460,14700,14690,14700,14690,2566
|
|
20230717,143800,18091468880,14690,14690,14690,14690,1545
|
|
20230717,143700,18068772830,14690,14690,14710,14690,509
|
|
20230717,143600,18061295320,14690,14700,14710,14690,741
|
|
20230717,143500,18050406180,14690,14700,14710,14690,702
|
|
20230717,143400,18040088420,14690,14670,14700,14670,696
|
|
20230717,143300,18029863360,14670,14690,14690,14670,707
|
|
20230717,143200,18019481850,14690,14680,14690,14670,1090
|
|
20230717,143100,18003481720,14680,14670,14690,14670,1403
|
|
20230717,143000,17982886250,14670,14680,14680,14670,557
|
|
20230717,142900,17974714440,14670,14670,14680,14670,753
|
|
20230717,142800,17963667620,14670,14680,14690,14670,1075
|
|
20230717,142700,17947885670,14680,14680,14690,14680,267
|
|
20230717,142600,17943966000,14680,14680,14690,14680,462
|
|
20230717,142500,17937182310,14690,14680,14690,14670,654
|
|
20230717,142400,17927585530,14680,14690,14690,14680,500
|
|
20230717,142300,17920245370,14690,14680,14710,14680,1193
|
|
20230717,142200,17902711010,14690,14680,14690,14670,460
|
|
20230717,142100,17895958530,14680,14660,14680,14660,4690
|
|
20230717,142000,17827148650,14660,14660,14670,14660,705
|
|
20230717,141900,17816808050,14660,14660,14670,14660,909
|
|
20230717,141800,17803479760,14660,14660,14670,14660,615
|
|
20230717,141700,17794463740,14660,14670,14670,14660,330
|
|
20230717,141600,17789625890,14660,14660,14670,14660,1965
|
|
20230717,141500,17760817430,14660,14660,14670,14660,1265
|
|
20230717,141400,17742267080,14660,14660,14670,14660,850
|
|
20230717,141300,17729800500,14660,14670,14670,14660,2405
|
|
20230717,141200,17694522810,14670,14670,14680,14670,659
|
|
20230717,141100,17684855180,14670,14680,14680,14670,4259
|
|
20230717,141000,17622363060,14680,14690,14690,14680,564
|
|
20230717,140900,17614083520,14680,14680,14690,14680,746
|
|
20230717,140800,17603130760,14680,14690,14690,14680,1560
|
|
20230717,140700,17580224970,14690,14690,14700,14690,222
|
|
20230717,140600,17576963430,14690,14700,14700,14690,368
|
|
20230717,140500,17571556350,14690,14690,14690,14690,160
|
|
20230717,140400,17569205950,14690,14680,14690,14680,2124
|
|
20230717,140300,17538007360,14680,14690,14700,14680,1696
|
|
20230717,140200,17513101940,14700,14690,14700,14690,581
|
|
20230717,140100,17504563450,14700,14690,14700,14680,597
|
|
20230717,140000,17495796750,14690,14690,14690,14680,387
|
|
20230717,135900,17490114440,14680,14680,14690,14680,885
|
|
20230717,135800,17477119640,14680,14670,14680,14670,1446
|
|
20230717,135700,17455892750,14680,14670,14680,14670,1181
|
|
20230717,135600,17438561620,14680,14670,14680,14670,908
|
|
20230717,135500,17425234390,14670,14700,14710,14660,9535
|
|
20230717,135400,17285235510,14700,14700,14720,14700,734
|
|
20230717,135300,17274439950,14700,14710,14710,14700,1206
|
|
20230717,135200,17256705690,14700,14710,14710,14700,1430
|
|
20230717,135100,17235674040,14720,14720,14720,14710,481
|
|
20230717,135000,17228597260,14710,14720,14720,14710,1028
|
|
20230717,134900,17213471690,14710,14720,14720,14710,548
|
|
20230717,134800,17205407110,14720,14720,14720,14710,686
|
|
20230717,134700,17195310810,14720,14720,14730,14720,368
|
|
20230717,134600,17189893830,14710,14720,14720,14710,1546
|
|
20230717,134500,17167138950,14710,14700,14720,14700,1681
|
|
20230717,134400,17142408830,14710,14690,14710,14690,524
|
|
20230717,134300,17134706490,14700,14700,14700,14690,384
|
|
20230717,134200,17129064010,14690,14700,14710,14690,353
|
|
20230717,134100,17123874340,14710,14690,14710,14690,4669
|
|
20230717,134000,17055281490,14690,14680,14690,14680,293
|
|
20230717,133900,17050980030,14680,14680,14720,14680,2916
|
|
20230717,133800,17008144100,14690,14710,14710,14680,4325
|
|
20230717,133700,16944589940,14710,14700,14710,14700,1611
|
|
20230717,133600,16920892550,14700,14700,14710,14700,296
|
|
20230717,133500,16916540620,14700,14710,14720,14700,1094
|
|
20230717,133400,16900449030,14710,14700,14720,14700,1448
|
|
20230717,133300,16879158910,14700,14690,14700,14690,2632
|
|
20230717,133200,16840473780,14690,14680,14700,14680,1017
|
|
20230717,133100,16825534500,14690,14680,14690,14680,4015
|
|
20230717,133000,16766562720,14680,14690,14690,14680,275
|
|
20230717,132900,16762525550,14680,14690,14690,14680,1726
|
|
20230717,132800,16737183750,14680,14690,14700,14680,749
|
|
20230717,132700,16726180310,14690,14690,14700,14690,747
|
|
20230717,132600,16715205790,14700,14690,14700,14690,704
|
|
20230717,132500,16704861300,14700,14690,14700,14690,1021
|
|
20230717,132400,16689855810,14690,14690,14700,14680,2716
|
|
20230717,132300,16649958860,14690,14690,14700,14680,779
|
|
20230717,132200,16638515330,14680,14680,14700,14670,1682
|
|
20230717,132100,16613815120,14670,14690,14690,14670,1507
|
|
20230717,132000,16591694420,14680,14700,14700,14670,710
|
|
20230717,131900,16581261390,14690,14670,14690,14670,2132
|
|
20230717,131800,16549959750,14680,14670,14680,14660,898
|
|
20230717,131700,16536785400,14660,14660,14670,14660,1726
|
|
20230717,131600,16511467630,14660,14660,14670,14650,992
|
|
20230717,131500,16496924460,14660,14670,14680,14660,6399
|
|
20230717,131400,16403086520,14670,14670,14680,14670,1099
|
|
20230717,131300,16386964160,14670,14680,14680,14670,908
|
|
20230717,131200,16373639680,14670,14680,14680,14670,3093
|
|
20230717,131100,16328236980,14680,14690,14690,14680,537
|
|
20230717,131000,16320352900,14680,14700,14700,14680,3581
|
|
20230717,130900,16267746090,14700,14700,14700,14690,883
|
|
20230717,130800,16254767090,14700,14700,14710,14700,1086
|
|
20230717,130700,16238802590,14700,14710,14720,14700,1934
|
|
20230717,130600,16210365890,14710,14700,14720,14700,1658
|
|
20230717,130500,16185978130,14710,14710,14710,14700,1014
|
|
20230717,130400,16171064350,14710,14710,14710,14710,408
|
|
20230717,130300,16165062670,14710,14710,14720,14710,716
|
|
20230717,130200,16154529430,14710,14710,14720,14710,549
|
|
20230717,130100,16146453550,14710,14710,14720,14710,1037
|
|
20230717,130000,16131193550,14710,14710,14720,14710,273
|
|
20230717,125900,16127177550,14710,14710,14710,14710,522
|
|
20230717,125800,16119498930,14710,14710,14720,14710,194
|
|
20230717,125700,16116644850,14710,14700,14720,14700,425
|
|
20230717,125600,16110393000,14700,14700,14710,14700,392
|
|
20230717,125500,16104628700,14710,14710,14720,14700,651
|
|
20230717,125400,16095053090,14710,14710,14720,14710,381
|
|
20230717,125300,16089448320,14710,14720,14720,14710,201
|
|
20230717,125200,16086491600,14710,14710,14720,14710,813
|
|
20230717,125100,16074531520,14710,14710,14720,14710,607
|
|
20230717,125000,16065602080,14710,14700,14710,14700,2915
|
|
20230717,124900,16022726750,14700,14710,14710,14700,518
|
|
20230717,124800,16015109520,14700,14710,14710,14700,1311
|
|
20230717,124700,15995834590,14700,14700,14710,14700,595
|
|
20230717,124600,15987084810,14710,14730,14730,14700,5762
|
|
20230717,124500,15902331650,14720,14720,14730,14720,729
|
|
20230717,124400,15891600630,14720,14720,14720,14720,861
|
|
20230717,124300,15878926710,14730,14720,14730,14720,363
|
|
20230717,124200,15873582990,14730,14730,14730,14720,745
|
|
20230717,124100,15862616430,14720,14720,14730,14720,242
|
|
20230717,124000,15859053980,14720,14720,14730,14720,575
|
|
20230717,123900,15850587970,14730,14720,14730,14720,249
|
|
20230717,123800,15846922290,14730,14720,14730,14720,355
|
|
20230717,123700,15841696280,14720,14730,14730,14720,272
|
|
20230717,123600,15837692390,14720,14730,14730,14720,438
|
|
20230717,123500,15831242900,14720,14720,14720,14720,698
|
|
20230717,123400,15820968340,14720,14720,14720,14720,1324
|
|
20230717,123300,15801479060,14720,14730,14730,14720,366
|
|
20230717,123200,15796090920,14720,14720,14730,14720,681
|
|
20230717,123100,15786063170,14730,14720,14730,14720,615
|
|
20230717,123000,15777010260,14720,14710,14730,14710,2716
|
|
20230717,122900,15737032740,14720,14720,14730,14710,779
|
|
20230717,122800,15725566950,14720,14740,14740,14720,1009
|
|
20230717,122700,15710704130,14740,14730,14750,14730,802
|
|
20230717,122600,15698885340,14730,14770,14770,14730,1165
|
|
20230717,122500,15681703480,14770,14750,14770,14740,237
|
|
20230717,122400,15678206290,14750,14800,14800,14750,865
|
|
20230717,122300,15665422080,14790,14710,14800,14700,9726
|
|
20230717,122200,15522054300,14700,14730,14730,14660,12326
|
|
20230717,122100,15341032320,14720,14720,14730,14720,703
|
|
20230717,122000,15330679740,14720,14720,14730,14720,703
|
|
20230717,121900,15320329650,14720,14720,14720,14710,1031
|
|
20230717,121800,15305155550,14720,14710,14730,14700,1160
|
|
20230717,121700,15288082210,14710,14700,14720,14700,562
|
|
20230717,121600,15279816740,14700,14700,14700,14690,890
|
|
20230717,121500,15266737120,14690,14700,14710,14690,1045
|
|
20230717,121400,15251379770,14710,14700,14710,14690,4122
|
|
20230717,121300,15190771110,14710,14700,14710,14700,1145
|
|
20230717,121200,15173938600,14710,14700,14710,14700,1381
|
|
20230717,121100,15153631230,14700,14700,14710,14700,347
|
|
20230717,121000,15148530110,14700,14720,14720,14700,1263
|
|
20230717,120900,15129952500,14710,14720,14720,14710,867
|
|
20230717,120800,15117192300,14720,14720,14730,14710,175
|
|
20230717,120700,15114616470,14720,14720,14730,14710,343
|
|
20230717,120600,15109567670,14720,14700,14730,14700,1477
|
|
20230717,120500,15087831240,14700,14720,14730,14700,3209
|
|
20230717,120400,15040650030,14710,14680,14720,14680,1210
|
|
20230717,120300,15022862990,14690,14690,14700,14670,6480
|
|
20230717,120200,14927724160,14700,14700,14710,14690,3296
|
|
20230717,120100,14879274250,14700,14710,14710,14700,8289
|
|
20230717,120000,14757424590,14720,14720,14730,14710,6822
|
|
20230717,115900,14657033400,14730,14720,14730,14720,1566
|
|
20230717,115800,14633974590,14730,14720,14730,14720,539
|
|
20230717,115700,14626040410,14730,14730,14740,14720,2809
|
|
20230717,115600,14584678980,14730,14750,14750,14720,5114
|
|
20230717,115500,14509345890,14740,14750,14760,14740,2942
|
|
20230717,115400,14465947690,14760,14770,14770,14750,4528
|
|
20230717,115300,14399118090,14770,14760,14770,14760,382
|
|
20230717,115200,14393478220,14760,14770,14770,14760,497
|
|
20230717,115100,14386139340,14770,14770,14780,14760,1103
|
|
20230717,115000,14369849280,14770,14750,14770,14750,865
|
|
20230717,114900,14357085300,14750,14750,14770,14750,326
|
|
20230717,114800,14352275420,14750,14740,14760,14740,2119
|
|
20230717,114700,14321023400,14740,14740,14750,14740,288
|
|
20230717,114600,14316777640,14760,14750,14760,14730,2485
|
|
20230717,114500,14280137900,14750,14730,14760,14730,3445
|
|
20230717,114400,14229362390,14730,14760,14770,14730,6706
|
|
20230717,114300,14130453370,14770,14760,14770,14750,5556
|
|
20230717,114200,14048405110,14760,14780,14780,14760,7916
|
|
20230717,114100,13931504880,14780,14790,14790,14780,1142
|
|
20230717,114000,13914623980,14790,14780,14800,14780,964
|
|
20230717,113900,13900365130,14780,14780,14800,14780,1571
|
|
20230717,113800,13877134250,14780,14790,14790,14780,1449
|
|
20230717,113700,13855712320,14790,14780,14800,14780,1199
|
|
20230717,113600,13837981170,14770,14770,14790,14770,3058
|
|
20230717,113500,13792775450,14780,14770,14790,14760,2694
|
|
20230717,113400,13752976960,14760,14760,14770,14760,326
|
|
20230717,113300,13748165010,14760,14770,14780,14760,2309
|
|
20230717,113200,13714062930,14770,14770,14780,14770,604
|
|
20230717,113100,13705139540,14770,14770,14780,14760,2588
|
|
20230717,113000,13666912460,14770,14770,14790,14770,4502
|
|
20230717,112900,13600388600,14770,14800,14800,14770,4053
|
|
20230717,112800,13540494640,14790,14800,14810,14790,1643
|
|
20230717,112700,13516182170,14800,14830,14830,14800,9583
|
|
20230717,112600,13374289250,14840,14840,14850,14830,7762
|
|
20230717,112500,13259131220,14850,14850,14850,14840,966
|
|
20230717,112400,13244790570,14850,14840,14850,14840,1347
|
|
20230717,112300,13224791910,14840,14860,14860,14840,1444
|
|
20230717,112200,13203353250,14850,14840,14860,14840,966
|
|
20230717,112100,13189007890,14840,14860,14860,14840,3036
|
|
20230717,112000,13143933620,14850,14860,14870,14850,1804
|
|
20230717,111900,13117133000,14860,14860,14870,14850,2806
|
|
20230717,111800,13075444840,14850,14860,14870,14850,372
|
|
20230717,111700,13069918520,14860,14870,14880,14860,1738
|
|
20230717,111600,13044088890,14870,14870,14870,14870,660
|
|
20230717,111500,13034274690,14870,14870,14880,14870,517
|
|
20230717,111400,13026586600,14870,14860,14880,14860,1476
|
|
20230717,111300,13004646290,14860,14860,14870,14860,1928
|
|
20230717,111200,12975980600,14860,14860,14870,14860,839
|
|
20230717,111100,12963512880,14870,14870,14870,14860,517
|
|
20230717,111000,12955826020,14870,14870,14870,14860,2509
|
|
20230717,110900,12918538780,14870,14850,14870,14850,2534
|
|
20230717,110800,12880882560,14860,14870,14880,14850,4597
|
|
20230717,110700,12812570300,14870,14870,14880,14870,607
|
|
20230717,110600,12803541910,14870,14870,14880,14870,788
|
|
20230717,110500,12791824120,14870,14860,14870,14860,1852
|
|
20230717,110400,12764295770,14860,14850,14870,14850,1305
|
|
20230717,110300,12744904460,14860,14850,14870,14840,4925
|
|
20230717,110200,12671733840,14840,14850,14860,14840,3199
|
|
20230717,110100,12624233390,14850,14860,14860,14840,5105
|
|
20230717,110000,12548433710,14850,14870,14870,14850,3922
|
|
20230717,105900,12490173410,14870,14910,14910,14850,20970
|
|
20230717,105800,12177978340,14910,14900,14930,14900,2279
|
|
20230717,105700,12143983890,14900,14910,14910,14900,1615
|
|
20230717,105600,12119910080,14910,14910,14910,14900,1019
|
|
20230717,105500,12104725230,14910,14910,14920,14910,384
|
|
20230717,105400,12098999650,14910,14900,14920,14900,3310
|
|
20230717,105300,12049644150,14910,14900,14910,14900,873
|
|
20230717,105200,12036634500,14900,14940,14940,14900,6730
|
|
20230717,105100,11936270570,14940,14940,14940,14920,468
|
|
20230717,105000,11929283090,14940,14930,14940,14920,2128
|
|
20230717,104900,11897517960,14940,14940,14950,14930,3753
|
|
20230717,104800,11841430450,14940,14950,14970,14940,1483
|
|
20230717,104700,11819262930,14950,14940,14960,14940,422
|
|
20230717,104600,11812954400,14940,14940,14950,14930,1658
|
|
20230717,104500,11788181220,14940,14940,14950,14940,826
|
|
20230717,104400,11775839460,14940,14930,14940,14920,1668
|
|
20230717,104300,11750933780,14930,14910,14930,14910,16770
|
|
20230717,104200,11500739760,14910,14910,14920,14910,1367
|
|
20230717,104100,11480356270,14920,14910,14920,14910,3705
|
|
20230717,104000,11425101850,14910,14940,14940,14910,19966
|
|
20230717,103900,11127204780,14950,14950,14950,14930,7431
|
|
20230717,103800,11016185050,14940,14990,14990,14940,18423
|
|
20230717,103700,10740407360,14990,15000,15020,14990,2528
|
|
20230717,103600,10702486330,15010,15010,15010,15000,698
|
|
20230717,103500,10692010900,15000,15000,15020,15000,1528
|
|
20230717,103400,10669078760,15010,15010,15010,14990,457
|
|
20230717,103300,10662224550,15000,14970,15000,14960,649
|
|
20230717,103200,10652501520,14970,15000,15000,14960,1728
|
|
20230717,103100,10626624180,15000,14970,15000,14950,2335
|
|
20230717,103000,10591670920,14970,14990,14990,14950,7571
|
|
20230717,102900,10478329710,15000,15000,15010,14990,3195
|
|
20230717,102800,10430405660,15000,15000,15010,14980,5397
|
|
20230717,102700,10349461580,15010,15040,15040,15000,3396
|
|
20230717,102600,10298466320,15030,15060,15070,15030,5132
|
|
20230717,102500,10221229760,15060,15080,15080,15060,950
|
|
20230717,102400,10206912980,15070,15070,15080,15070,700
|
|
20230717,102300,10196362890,15070,15070,15080,15070,1060
|
|
20230717,102200,10180381340,15070,15090,15090,15070,1062
|
|
20230717,102100,10164374210,15090,15070,15090,15060,2097
|
|
20230717,102000,10132764760,15070,15070,15090,15060,2705
|
|
20230717,101900,10091987510,15070,15070,15080,15070,228
|
|
20230717,101800,10088550350,15080,15090,15090,15070,4273
|
|
20230717,101700,10024112440,15080,15090,15100,15080,2567
|
|
20230717,101600,9985396230,15090,15110,15110,15080,5987
|
|
20230717,101500,9895036160,15100,15110,15150,15100,17097
|
|
20230717,101400,9636604010,15100,15090,15110,15070,10756
|
|
20230717,101300,9474305020,15090,15030,15090,15030,5839
|
|
20230717,101200,9386399290,15040,15040,15040,15020,4826
|
|
20230717,101100,9313864760,15030,15020,15040,15020,2702
|
|
20230717,101000,9273253510,15040,15020,15050,15010,5498
|
|
20230717,100900,9190579010,15020,14990,15030,14980,4818
|
|
20230717,100800,9118258850,14980,14980,14990,14970,4216
|
|
20230717,100700,9055091260,14970,15000,15000,14970,3613
|
|
20230717,100600,9000928890,15000,14990,15010,14990,1574
|
|
20230717,100500,8977320560,14990,15020,15020,14990,10515
|
|
20230717,100400,8819611850,15010,15020,15020,15010,571
|
|
20230717,100300,8811039180,15010,15010,15020,15010,2613
|
|
20230717,100200,8771816850,15010,15020,15030,15010,639
|
|
20230717,100100,8762224290,15020,15020,15020,15010,1535
|
|
20230717,100000,8739175310,15010,15010,15020,15010,2291
|
|
20230717,095900,8704768680,15010,15010,15030,15010,1543
|
|
20230717,095800,8681596880,15010,15010,15040,15010,2627
|
|
20230717,095700,8642124810,15010,15000,15020,15000,3575
|
|
20230717,095600,8588462930,15000,15000,15010,15000,1344
|
|
20230717,095500,8568297250,15010,15010,15010,15000,666
|
|
20230717,095400,8558304260,15010,15000,15010,15000,1666
|
|
20230717,095300,8533302220,15000,15020,15030,15000,841
|
|
20230717,095200,8520675130,15010,14980,15010,14980,2918
|
|
20230717,095100,8476934930,14970,14970,14970,14960,1117
|
|
20230717,095000,8460215090,14960,14960,14970,14960,1322
|
|
20230717,094900,8440432600,14960,14960,14970,14960,1536
|
|
20230717,094800,8417448120,14960,14960,14970,14960,2401
|
|
20230717,094700,8381522930,14960,14950,14990,14950,981
|
|
20230717,094600,8366842620,14950,14940,14950,14940,1820
|
|
20230717,094500,8339641800,14940,14950,14950,14930,2383
|
|
20230717,094400,8304033900,14950,14940,14950,14930,3596
|
|
20230717,094300,8250299850,14950,14940,14950,14940,1128
|
|
20230717,094200,8233447050,14950,14940,14950,14930,1779
|
|
20230717,094100,8206872090,14940,14940,14950,14930,2133
|
|
20230717,094000,8175005810,14950,14940,14950,14930,3445
|
|
20230717,093900,8123542760,14940,14980,14990,14940,8176
|
|
20230717,093800,8001234200,14980,15020,15020,14980,5468
|
|
20230717,093700,7919208550,15020,15030,15030,15010,2629
|
|
20230717,093600,7879714720,15020,15060,15070,15020,4932
|
|
20230717,093500,7805472090,15070,15030,15080,15030,4302
|
|
20230717,093400,7740724200,15020,15010,15030,15000,2281
|
|
20230717,093300,7706486340,15010,15000,15010,15000,1931
|
|
20230717,093200,7677511160,15010,14980,15020,14980,3426
|
|
20230717,093100,7626098450,15000,14980,15000,14970,1132
|
|
20230717,093000,7609139460,14980,14920,14980,14920,3223
|
|
20230717,092900,7560958260,14920,14950,14950,14910,10634
|
|
20230717,092800,7402170860,14960,14950,14960,14930,2619
|
|
20230717,092700,7363015630,14930,14930,14950,14920,4134
|
|
20230717,092600,7301279060,14930,14950,14950,14920,10695
|
|
20230717,092500,7141569160,14950,14960,14970,14940,3838
|
|
20230717,092400,7084173030,14970,14940,14970,14940,3687
|
|
20230717,092300,7029067140,14940,14920,14970,14910,11889
|
|
20230717,092200,6851402560,14910,15010,15020,14900,25724
|
|
20230717,092100,6467012270,15020,15140,15150,15020,21621
|
|
20230717,092000,6140688360,15150,15140,15150,15130,5763
|
|
20230717,091900,6053440620,15150,15190,15190,15110,9929
|
|
20230717,091800,5903002810,15190,15240,15250,15190,6887
|
|
20230717,091700,5798191140,15250,15250,15250,15230,8194
|
|
20230717,091600,5673345100,15250,15260,15270,15230,8171
|
|
20230717,091500,5548733990,15260,15270,15280,15260,5520
|
|
20230717,091400,5464478400,15270,15230,15270,15230,2609
|
|
20230717,091300,5424686310,15240,15280,15280,15220,10296
|
|
20230717,091200,5267732980,15280,15270,15330,15270,25557
|
|
20230717,091100,4876773850,15270,15260,15290,15240,11225
|
|
20230717,091000,4705443240,15260,15320,15320,15210,25442
|
|
20230717,090900,4317079300,15320,15280,15350,15280,34752
|
|
20230717,090800,3785113340,15280,15150,15300,15140,30417
|
|
20230717,090700,3322788000,15140,15060,15150,15050,11204
|
|
20230717,090600,3153555490,15050,15100,15100,15050,19974
|
|
20230717,090500,2852386810,15100,15130,15150,15100,17135
|
|
20230717,090400,2593184580,15140,15140,15160,15120,14125
|
|
20230717,090300,2379417410,15130,15130,15180,15120,22609
|
|
20230717,090200,2037236190,15120,15110,15180,15100,33762
|
|
20230717,090100,1526113180,15110,15060,15120,15020,25548
|
|
20230717,090000,1141008570,15050,15080,15080,14960,74183
|