588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,184500,10588631790,11270,11270,11270,11270,14771
|
|
20230714,184400,10588631790,11270,11270,11270,11270,0
|
|
20230714,184300,10588631790,11270,11270,11270,11270,0
|
|
20230714,184200,10588631790,11270,11270,11270,11270,0
|
|
20230714,184100,10588631790,11270,11270,11270,11270,0
|
|
20230714,184000,10588631790,11270,11270,11270,11270,0
|
|
20230714,183900,10588631790,11270,11270,11270,11270,0
|
|
20230714,183800,10588631790,11270,11270,11270,11270,0
|
|
20230714,183700,10588631790,11270,11270,11270,11270,0
|
|
20230714,183600,10588631790,11270,11270,11270,11270,0
|
|
20230714,183500,10588631790,11270,11270,11270,11270,0
|
|
20230714,183400,10588631790,11270,11270,11270,11270,0
|
|
20230714,183300,10588631790,11270,11270,11270,11270,0
|
|
20230714,183200,10588631790,11270,11270,11270,11270,0
|
|
20230714,183100,10588631790,11270,11270,11270,11270,0
|
|
20230714,183000,10588631790,11270,11270,11270,11270,0
|
|
20230714,182900,10588631790,11270,11270,11270,11270,0
|
|
20230714,182800,10588631790,11270,11270,11270,11270,0
|
|
20230714,182700,10588631790,11270,11270,11270,11270,0
|
|
20230714,182600,10588631790,11270,11270,11270,11270,0
|
|
20230714,182500,10588631790,11270,11270,11270,11270,0
|
|
20230714,182400,10588631790,11270,11270,11270,11270,0
|
|
20230714,182300,10588631790,11270,11270,11270,11270,0
|
|
20230714,182200,10588631790,11270,11270,11270,11270,0
|
|
20230714,182100,10588631790,11270,11270,11270,11270,0
|
|
20230714,182000,10588631790,11270,11270,11270,11270,0
|
|
20230714,181900,10588631790,11270,11270,11270,11270,0
|
|
20230714,181800,10588631790,11270,11270,11270,11270,0
|
|
20230714,181700,10588631790,11270,11270,11270,11270,0
|
|
20230714,181600,10588631790,11270,11270,11270,11270,0
|
|
20230714,181500,10588631790,11270,11270,11270,11270,14771
|
|
20230714,181400,10588631790,11270,11270,11270,11270,0
|
|
20230714,181300,10588631790,11270,11270,11270,11270,0
|
|
20230714,181200,10588631790,11270,11270,11270,11270,0
|
|
20230714,181100,10588631790,11270,11270,11270,11270,0
|
|
20230714,181000,10588631790,11270,11270,11270,11270,0
|
|
20230714,180900,10588631790,11270,11270,11270,11270,0
|
|
20230714,180800,10588631790,11270,11270,11270,11270,0
|
|
20230714,180700,10588631790,11270,11270,11270,11270,0
|
|
20230714,180600,10588631790,11270,11270,11270,11270,0
|
|
20230714,180500,10588631790,11270,11270,11270,11270,0
|
|
20230714,180400,10588631790,11270,11270,11270,11270,0
|
|
20230714,180300,10588631790,11270,11270,11270,11270,0
|
|
20230714,180200,10588631790,11270,11270,11270,11270,0
|
|
20230714,180100,10588631790,11270,11270,11270,11270,0
|
|
20230714,180000,10588631790,11270,11270,11270,11270,0
|
|
20230714,175900,10588631790,11270,11270,11270,11270,0
|
|
20230714,175800,10588631790,11270,11270,11270,11270,0
|
|
20230714,175700,10588631790,11270,11270,11270,11270,0
|
|
20230714,175600,10588631790,11270,11270,11270,11270,0
|
|
20230714,175500,10588631790,11270,11270,11270,11270,0
|
|
20230714,175400,10588631790,11270,11270,11270,11270,0
|
|
20230714,175300,10588631790,11270,11270,11270,11270,0
|
|
20230714,175200,10588631790,11270,11270,11270,11270,0
|
|
20230714,175100,10588631790,11270,11270,11270,11270,0
|
|
20230714,175000,10588631790,11270,11270,11270,11270,0
|
|
20230714,174900,10588631790,11270,11270,11270,11270,0
|
|
20230714,174800,10588631790,11270,11270,11270,11270,0
|
|
20230714,174700,10588631790,11270,11270,11270,11270,0
|
|
20230714,174600,10588631790,11270,11270,11270,11270,0
|
|
20230714,174500,10588631790,11270,11270,11270,11270,14771
|
|
20230714,174400,10588631790,11270,11270,11270,11270,0
|
|
20230714,174300,10588631790,11270,11270,11270,11270,0
|
|
20230714,174200,10588631790,11270,11270,11270,11270,0
|
|
20230714,174100,10588631790,11270,11270,11270,11270,0
|
|
20230714,174000,10588631790,11270,11270,11270,11270,0
|
|
20230714,173900,10588631790,11270,11270,11270,11270,0
|
|
20230714,173800,10588631790,11270,11270,11270,11270,0
|
|
20230714,173700,10588631790,11270,11270,11270,11270,0
|
|
20230714,173600,10588631790,11270,11270,11270,11270,0
|
|
20230714,173500,10588631790,11270,11270,11270,11270,0
|
|
20230714,173400,10588631790,11270,11270,11270,11270,0
|
|
20230714,173300,10588631790,11270,11270,11270,11270,0
|
|
20230714,173200,10588631790,11270,11270,11270,11270,0
|
|
20230714,173100,10588631790,11270,11270,11270,11270,0
|
|
20230714,173000,10588631790,11270,11270,11270,11270,0
|
|
20230714,172900,10588631790,11270,11270,11270,11270,0
|
|
20230714,172800,10588631790,11270,11270,11270,11270,0
|
|
20230714,172700,10588631790,11270,11270,11270,11270,0
|
|
20230714,172600,10588631790,11270,11270,11270,11270,0
|
|
20230714,172500,10588631790,11270,11270,11270,11270,0
|
|
20230714,172400,10588631790,11270,11270,11270,11270,0
|
|
20230714,172300,10588631790,11270,11270,11270,11270,0
|
|
20230714,172200,10588631790,11270,11270,11270,11270,0
|
|
20230714,172100,10588631790,11270,11270,11270,11270,0
|
|
20230714,172000,10588631790,11270,11270,11270,11270,0
|
|
20230714,171900,10588631790,11270,11270,11270,11270,0
|
|
20230714,171800,10588631790,11270,11270,11270,11270,0
|
|
20230714,171700,10588631790,11270,11270,11270,11270,0
|
|
20230714,171600,10588631790,11270,11270,11270,11270,0
|
|
20230714,171500,10588631790,11270,11270,11270,11270,14771
|
|
20230714,171400,10588631790,11270,11270,11270,11270,0
|
|
20230714,171300,10588631790,11270,11270,11270,11270,0
|
|
20230714,171200,10588631790,11270,11270,11270,11270,0
|
|
20230714,171100,10588631790,11270,11270,11270,11270,0
|
|
20230714,171000,10588631790,11270,11270,11270,11270,0
|
|
20230714,170900,10588631790,11270,11270,11270,11270,0
|
|
20230714,170800,10588631790,11270,11270,11270,11270,0
|
|
20230714,170700,10588631790,11270,11270,11270,11270,0
|
|
20230714,170600,10588631790,11270,11270,11270,11270,0
|
|
20230714,170500,10588631790,11270,11270,11270,11270,0
|
|
20230714,170400,10588631790,11270,11270,11270,11270,0
|
|
20230714,170300,10588631790,11270,11270,11270,11270,0
|
|
20230714,170200,10588631790,11270,11270,11270,11270,0
|
|
20230714,170100,10588631790,11270,11270,11270,11270,0
|
|
20230714,170000,10588631790,11270,11270,11270,11270,0
|
|
20230714,165900,10588631790,11270,11270,11270,11270,0
|
|
20230714,165800,10588631790,11270,11270,11270,11270,0
|
|
20230714,165700,10588631790,11270,11270,11270,11270,0
|
|
20230714,165600,10588631790,11270,11270,11270,11270,0
|
|
20230714,165500,10588631790,11270,11270,11270,11270,0
|
|
20230714,165400,10588631790,11270,11270,11270,11270,0
|
|
20230714,165300,10588631790,11270,11270,11270,11270,0
|
|
20230714,165200,10588631790,11270,11270,11270,11270,0
|
|
20230714,165100,10588631790,11270,11270,11270,11270,0
|
|
20230714,165000,10588631790,11270,11270,11270,11270,0
|
|
20230714,164900,10588631790,11270,11270,11270,11270,0
|
|
20230714,164800,10588631790,11270,11270,11270,11270,0
|
|
20230714,164700,10588631790,11270,11270,11270,11270,0
|
|
20230714,164600,10588631790,11270,11270,11270,11270,0
|
|
20230714,164500,10588631790,11270,11270,11270,11270,14771
|
|
20230714,164400,10588631790,11270,11270,11270,11270,0
|
|
20230714,164300,10588631790,11270,11270,11270,11270,0
|
|
20230714,164200,10588631790,11270,11270,11270,11270,0
|
|
20230714,164100,10588631790,11270,11270,11270,11270,0
|
|
20230714,164000,10588631790,11270,11270,11270,11270,0
|
|
20230714,163900,10588631790,11270,11270,11270,11270,0
|
|
20230714,163800,10588631790,11270,11270,11270,11270,0
|
|
20230714,163700,10588631790,11270,11270,11270,11270,0
|
|
20230714,163600,10588631790,11270,11270,11270,11270,0
|
|
20230714,163500,10588631790,11270,11270,11270,11270,0
|
|
20230714,163400,10588631790,11270,11270,11270,11270,0
|
|
20230714,163300,10588631790,11270,11270,11270,11270,0
|
|
20230714,163200,10588631790,11270,11270,11270,11270,0
|
|
20230714,163100,10588631790,11270,11270,11270,11270,0
|
|
20230714,163000,10588631790,11270,11270,11270,11270,0
|
|
20230714,162900,10588631790,11270,11270,11270,11270,0
|
|
20230714,162800,10588631790,11270,11270,11270,11270,0
|
|
20230714,162700,10588631790,11270,11270,11270,11270,0
|
|
20230714,162600,10588631790,11270,11270,11270,11270,0
|
|
20230714,162500,10588631790,11270,11270,11270,11270,0
|
|
20230714,162400,10588631790,11270,11270,11270,11270,0
|
|
20230714,162300,10588631790,11270,11270,11270,11270,0
|
|
20230714,162200,10588631790,11270,11270,11270,11270,0
|
|
20230714,162100,10588631790,11270,11270,11270,11270,0
|
|
20230714,162000,10588631790,11270,11270,11270,11270,0
|
|
20230714,161900,10588631790,11270,11270,11270,11270,0
|
|
20230714,161800,10588631790,11270,11270,11270,11270,0
|
|
20230714,161700,10588631790,11270,11270,11270,11270,0
|
|
20230714,161600,10588631790,11270,11270,11270,11270,0
|
|
20230714,161500,10588631790,11270,11270,11270,11270,14771
|
|
20230714,161400,10588631790,11270,11270,11270,11270,0
|
|
20230714,161300,10588631790,11270,11270,11270,11270,0
|
|
20230714,161200,10588631790,11270,11270,11270,11270,0
|
|
20230714,161100,10588631790,11270,11270,11270,11270,0
|
|
20230714,161000,10588631790,11270,11270,11270,11270,0
|
|
20230714,160900,10588631790,11270,11270,11270,11270,0
|
|
20230714,160800,10588631790,11270,11270,11270,11270,0
|
|
20230714,160700,10588631790,11270,11270,11270,11270,0
|
|
20230714,160600,10588631790,11270,11270,11270,11270,0
|
|
20230714,160500,10588631790,11270,11270,11270,11270,0
|
|
20230714,160400,10588631790,11270,11270,11270,11270,0
|
|
20230714,160300,10588631790,11270,11270,11270,11270,0
|
|
20230714,160200,10588631790,11270,11270,11270,11270,0
|
|
20230714,160100,10588631790,11270,11270,11270,11270,0
|
|
20230714,160000,10588631790,11270,11270,11270,11270,0
|
|
20230714,155900,10588631790,11270,11270,11270,11270,0
|
|
20230714,155800,10588631790,11270,11270,11270,11270,0
|
|
20230714,155700,10588631790,11270,11270,11270,11270,0
|
|
20230714,155600,10588631790,11270,11270,11270,11270,0
|
|
20230714,155500,10588631790,11270,11270,11270,11270,0
|
|
20230714,155400,10588631790,11270,11270,11270,11270,0
|
|
20230714,155300,10588631790,11270,11270,11270,11270,0
|
|
20230714,155200,10588631790,11270,11270,11270,11270,0
|
|
20230714,155100,10588631790,11270,11270,11270,11270,0
|
|
20230714,155000,10588631790,11270,11270,11270,11270,0
|
|
20230714,154900,10588631790,11270,11270,11270,11270,0
|
|
20230714,154800,10588631790,11270,11270,11270,11270,0
|
|
20230714,154700,10588631790,11270,11270,11270,11270,0
|
|
20230714,154600,10588631790,11270,11270,11270,11270,0
|
|
20230714,154500,10588631790,11270,11270,11270,11270,14771
|
|
20230714,154400,10588631790,11270,11270,11270,11270,0
|
|
20230714,154300,10588631790,11270,11270,11270,11270,0
|
|
20230714,154200,10588631790,11270,11270,11270,11270,0
|
|
20230714,154100,10588631790,11270,11270,11270,11270,0
|
|
20230714,154000,10588631790,11270,11270,11270,11270,0
|
|
20230714,153900,10588631790,11270,11270,11270,11270,0
|
|
20230714,153800,10588631790,11270,11270,11270,11270,0
|
|
20230714,153700,10588631790,11270,11270,11270,11270,0
|
|
20230714,153600,10588631790,11270,11270,11270,11270,0
|
|
20230714,153500,10588631790,11270,11270,11270,11270,0
|
|
20230714,153400,10588631790,11270,11270,11270,11270,0
|
|
20230714,153300,10588631790,11270,11270,11270,11270,0
|
|
20230714,153200,10588631790,11270,11270,11270,11270,0
|
|
20230714,153100,10588631790,11270,11270,11270,11270,0
|
|
20230714,153000,10588631790,11270,11270,11270,11270,14771
|
|
20230714,152900,10422162620,11260,11260,11260,11260,0
|
|
20230714,152800,10422162620,11260,11260,11260,11260,0
|
|
20230714,152700,10422162620,11260,11260,11260,11260,0
|
|
20230714,152600,10422162620,11260,11260,11260,11260,0
|
|
20230714,152500,10422162620,11260,11260,11260,11260,0
|
|
20230714,152400,10422162620,11260,11260,11260,11260,0
|
|
20230714,152300,10422162620,11260,11260,11260,11260,0
|
|
20230714,152200,10422162620,11260,11260,11260,11260,0
|
|
20230714,152100,10422162620,11260,11260,11260,11260,0
|
|
20230714,152000,10422162620,11260,11260,11260,11260,0
|
|
20230714,151900,10422162620,11260,11280,11280,11250,17382
|
|
20230714,151800,10226611730,11250,11240,11280,11240,5163
|
|
20230714,151700,10168525280,11250,11250,11260,11230,13414
|
|
20230714,151600,10017655710,11240,11250,11260,11240,2578
|
|
20230714,151500,9988650980,11250,11260,11260,11250,3892
|
|
20230714,151400,9944861430,11260,11280,11280,11250,7434
|
|
20230714,151300,9861096080,11280,11280,11290,11270,7033
|
|
20230714,151200,9781814580,11270,11280,11290,11260,2840
|
|
20230714,151100,9749784760,11260,11270,11290,11250,13643
|
|
20230714,151000,9595997280,11250,11260,11260,11240,3074
|
|
20230714,150900,9561425160,11250,11280,11290,11250,2443
|
|
20230714,150800,9533901330,11270,11250,11290,11240,13930
|
|
20230714,150700,9377051620,11260,11240,11260,11230,5613
|
|
20230714,150600,9313933250,11240,11270,11280,11240,10312
|
|
20230714,150500,9197882090,11270,11260,11270,11260,3587
|
|
20230714,150400,9157477300,11270,11250,11280,11250,4947
|
|
20230714,150300,9101771480,11250,11250,11260,11240,3959
|
|
20230714,150200,9057245800,11250,11250,11260,11240,4847
|
|
20230714,150100,9002726890,11260,11240,11260,11240,7286
|
|
20230714,150000,8920787300,11240,11240,11250,11230,6191
|
|
20230714,145900,8851227030,11240,11230,11250,11230,4893
|
|
20230714,145800,8796234840,11240,11240,11250,11230,2998
|
|
20230714,145700,8762547190,11250,11260,11270,11250,5011
|
|
20230714,145600,8706145720,11270,11290,11290,11260,2371
|
|
20230714,145500,8679433170,11290,11250,11290,11220,9883
|
|
20230714,145400,8568287390,11250,11260,11260,11240,7991
|
|
20230714,145300,8478411340,11260,11290,11300,11250,12584
|
|
20230714,145200,8336655030,11290,11310,11320,11290,12436
|
|
20230714,145100,8196175920,11310,11300,11330,11300,3548
|
|
20230714,145000,8156044990,11310,11310,11320,11300,5745
|
|
20230714,144900,8091096930,11310,11310,11330,11310,7895
|
|
20230714,144800,8001783270,11310,11320,11330,11310,4554
|
|
20230714,144700,7950254680,11310,11330,11330,11300,8218
|
|
20230714,144600,7857308030,11320,11320,11320,11310,4622
|
|
20230714,144500,7805027600,11320,11320,11330,11310,4337
|
|
20230714,144400,7755930170,11320,11320,11320,11310,2279
|
|
20230714,144300,7730146260,11320,11320,11320,11310,2648
|
|
20230714,144200,7700177920,11320,11320,11330,11310,3053
|
|
20230714,144100,7665632700,11320,11320,11330,11320,2067
|
|
20230714,144000,7642233830,11320,11320,11320,11310,5217
|
|
20230714,143900,7583179950,11330,11320,11330,11310,3306
|
|
20230714,143800,7545772850,11320,11320,11320,11310,4297
|
|
20230714,143700,7497164810,11320,11330,11330,11310,6447
|
|
20230714,143600,7424231660,11330,11330,11340,11320,4131
|
|
20230714,143500,7377444620,11330,11340,11350,11330,6837
|
|
20230714,143400,7299968160,11340,11360,11360,11340,12711
|
|
20230714,143300,7155747490,11360,11360,11360,11350,1687
|
|
20230714,143200,7136591150,11360,11360,11370,11350,2694
|
|
20230714,143100,7106000520,11360,11360,11370,11360,1702
|
|
20230714,143000,7086661150,11360,11370,11380,11360,6838
|
|
20230714,142900,7008973010,11370,11360,11370,11360,1922
|
|
20230714,142800,6987133070,11360,11380,11380,11360,4561
|
|
20230714,142700,6935273780,11370,11380,11380,11370,1531
|
|
20230714,142600,6917866160,11380,11380,11380,11370,649
|
|
20230714,142500,6910484520,11380,11370,11380,11370,579
|
|
20230714,142400,6903899940,11380,11370,11380,11370,157
|
|
20230714,142300,6902114420,11370,11380,11390,11370,1575
|
|
20230714,142200,6884194860,11380,11380,11380,11380,1448
|
|
20230714,142100,6867716620,11370,11390,11390,11370,996
|
|
20230714,142000,6856382250,11390,11380,11390,11370,870
|
|
20230714,141900,6846481760,11390,11380,11390,11380,221
|
|
20230714,141800,6843966750,11380,11380,11390,11380,380
|
|
20230714,141700,6839641550,11380,11390,11390,11380,991
|
|
20230714,141600,6828363890,11390,11390,11390,11390,323
|
|
20230714,141500,6824684920,11390,11380,11390,11380,910
|
|
20230714,141400,6814328810,11380,11390,11390,11380,120
|
|
20230714,141300,6812962770,11380,11390,11390,11380,1502
|
|
20230714,141200,6795868910,11400,11390,11400,11390,224
|
|
20230714,141100,6793316770,11390,11380,11390,11380,297
|
|
20230714,141000,6789935530,11380,11380,11390,11380,406
|
|
20230714,140900,6785315240,11380,11380,11390,11380,52
|
|
20230714,140800,6784723280,11380,11380,11400,11380,1350
|
|
20230714,140700,6769358380,11390,11380,11390,11380,163
|
|
20230714,140600,6767502340,11390,11390,11390,11380,784
|
|
20230714,140500,6758572790,11390,11390,11390,11380,367
|
|
20230714,140400,6754393370,11380,11390,11390,11380,821
|
|
20230714,140300,6745049780,11390,11400,11400,11390,745
|
|
20230714,140200,6736564130,11400,11400,11400,11390,1175
|
|
20230714,140100,6723180090,11390,11400,11400,11390,116
|
|
20230714,140000,6721858270,11400,11390,11400,11390,460
|
|
20230714,135900,6716617470,11400,11400,11400,11390,569
|
|
20230714,135800,6710135370,11410,11400,11410,11390,249
|
|
20230714,135700,6707298220,11400,11390,11400,11380,945
|
|
20230714,135600,6696540840,11390,11390,11400,11390,833
|
|
20230714,135500,6687052960,11360,11390,11390,11360,13910
|
|
20230714,135400,6528866900,11400,11390,11400,11390,184
|
|
20230714,135300,6526770260,11390,11390,11390,11390,539
|
|
20230714,135200,6520631050,11410,11410,11410,11410,10
|
|
20230714,135100,6520516950,11410,11410,11410,11410,333
|
|
20230714,135000,6516717420,11410,11420,11420,11380,5483
|
|
20230714,134900,6454263600,11410,11410,11410,11400,730
|
|
20230714,134800,6445934650,11410,11420,11420,11390,2068
|
|
20230714,134700,6422376720,11420,11410,11420,11400,88
|
|
20230714,134600,6421372940,11410,11400,11410,11390,7137
|
|
20230714,134500,6340022970,11400,11410,11410,11400,82
|
|
20230714,134400,6339088130,11400,11410,11410,11400,110
|
|
20230714,134300,6337833070,11420,11420,11420,11410,226
|
|
20230714,134200,6335254210,11410,11410,11410,11410,79
|
|
20230714,134100,6334352820,11410,11410,11410,11410,617
|
|
20230714,134000,6327312850,11410,11420,11420,11410,418
|
|
20230714,133900,6322542460,11420,11420,11430,11420,273
|
|
20230714,133800,6319424790,11420,11420,11420,11420,331
|
|
20230714,133700,6315644770,11400,11420,11420,11400,28
|
|
20230714,133600,6315325400,11420,11410,11420,11400,1047
|
|
20230714,133500,6303372040,11410,11410,11420,11410,174
|
|
20230714,133400,6301386380,11410,11410,11420,11410,80
|
|
20230714,133300,6300473280,11420,11430,11430,11420,267
|
|
20230714,133200,6297423740,11430,11410,11430,11400,1394
|
|
20230714,133100,6281506750,11410,11420,11420,11410,450
|
|
20230714,133000,6276372140,11420,11420,11420,11420,22
|
|
20230714,132900,6276120900,11410,11410,11420,11410,73
|
|
20230714,132800,6275287770,11410,11400,11410,11400,1684
|
|
20230714,132700,6256078890,11400,11390,11400,11380,1314
|
|
20230714,132600,6241113800,11400,11400,11400,11400,170
|
|
20230714,132500,6239175800,11400,11420,11420,11400,77
|
|
20230714,132400,6238297700,11420,11410,11420,11410,51
|
|
20230714,132300,6237715480,11410,11400,11410,11400,858
|
|
20230714,132200,6227933850,11390,11400,11400,11390,148
|
|
20230714,132100,6226247950,11390,11390,11390,11390,396
|
|
20230714,132000,6221737510,11400,11400,11400,11390,75
|
|
20230714,131900,6220883010,11390,11400,11400,11390,647
|
|
20230714,131800,6213513660,11400,11390,11400,11390,147
|
|
20230714,131700,6211839100,11390,11410,11410,11390,23
|
|
20230714,131600,6211577110,11370,11410,11410,11370,376
|
|
20230714,131500,6207299510,11410,11400,11410,11370,14416
|
|
20230714,131400,6043247960,11410,11420,11420,11410,1008
|
|
20230714,131300,6031741850,11420,11420,11420,11420,323
|
|
20230714,131200,6028053190,11410,11410,11410,11410,1138
|
|
20230714,131100,6015068610,11410,11410,11410,11410,206
|
|
20230714,131000,6012718150,11410,11420,11420,11400,54
|
|
20230714,130900,6012102440,11420,11430,11430,11390,2059
|
|
20230714,130800,5988616140,11430,11420,11440,11420,1439
|
|
20230714,130700,5972168910,11420,11420,11420,11410,1911
|
|
20230714,130600,5950345800,11420,11420,11420,11420,107
|
|
20230714,130500,5949123860,11420,11410,11430,11410,1931
|
|
20230714,130400,5927089050,11420,11420,11420,11420,332
|
|
20230714,130300,5923297610,11410,11430,11430,11410,683
|
|
20230714,130200,5915497430,11430,11420,11430,11420,26
|
|
20230714,130100,5915200500,11420,11420,11430,11420,104
|
|
20230714,130000,5914012790,11410,11420,11420,11410,260
|
|
20230714,125900,5911044070,11430,11420,11430,11420,975
|
|
20230714,125800,5899899830,11420,11410,11420,11410,1537
|
|
20230714,125700,5882356860,11410,11410,11410,11410,107
|
|
20230714,125600,5881135990,11410,11410,11410,11400,79
|
|
20230714,125500,5880235280,11410,11400,11410,11400,1012
|
|
20230714,125400,5868698470,11400,11400,11400,11400,625
|
|
20230714,125300,5861573470,11380,11380,11390,11380,1795
|
|
20230714,125200,5841138820,11380,11400,11400,11380,7452
|
|
20230714,125100,5756262580,11400,11400,11400,11390,753
|
|
20230714,125000,5747678560,11400,11400,11410,11400,726
|
|
20230714,124900,5739402150,11420,11410,11420,11390,1316
|
|
20230714,124800,5724389670,11400,11400,11400,11390,3884
|
|
20230714,124700,5680112120,11400,11400,11400,11400,96
|
|
20230714,124600,5679017720,11400,11410,11420,11400,1017
|
|
20230714,124500,5667412940,11420,11420,11420,11420,24
|
|
20230714,124400,5667138860,11420,11400,11420,11400,1185
|
|
20230714,124300,5653629730,11400,11410,11410,11400,346
|
|
20230714,124200,5649684170,11410,11410,11420,11410,757
|
|
20230714,124100,5641043750,11410,11420,11420,11410,442
|
|
20230714,124000,5636000410,11420,11410,11420,11410,1001
|
|
20230714,123900,5624577990,11400,11410,11410,11400,197
|
|
20230714,123800,5622331480,11410,11410,11410,11410,147
|
|
20230714,123700,5620654210,11420,11410,11420,11400,759
|
|
20230714,123600,5611995430,11400,11400,11400,11400,533
|
|
20230714,123500,5605919230,11400,11400,11400,11400,304
|
|
20230714,123400,5602453630,11400,11410,11410,11390,2450
|
|
20230714,123300,5574523940,11410,11400,11410,11400,673
|
|
20230714,123200,5566850560,11400,11400,11410,11400,2161
|
|
20230714,123100,5542215150,11410,11420,11420,11400,446
|
|
20230714,123000,5537126720,11420,11410,11420,11410,159
|
|
20230714,122900,5535311990,11410,11410,11420,11410,240
|
|
20230714,122800,5532573380,11410,11410,11410,11400,897
|
|
20230714,122700,5522340710,11400,11390,11400,11390,313
|
|
20230714,122600,5518773990,11410,11400,11410,11390,1243
|
|
20230714,122500,5504614160,11390,11400,11400,11390,392
|
|
20230714,122400,5500147430,11380,11400,11400,11380,833
|
|
20230714,122300,5490653570,11400,11400,11400,11380,3614
|
|
20230714,122200,5449492240,11410,11400,11410,11400,379
|
|
20230714,122100,5445171530,11400,11400,11400,11400,1036
|
|
20230714,122000,5433361130,11400,11400,11400,11400,1373
|
|
20230714,121900,5417708930,11400,11410,11410,11400,1820
|
|
20230714,121800,5396959900,11410,11410,11410,11400,471
|
|
20230714,121700,5391589380,11400,11400,11400,11400,1096
|
|
20230714,121600,5379094980,11400,11420,11420,11400,897
|
|
20230714,121500,5368860440,11420,11420,11420,11420,213
|
|
20230714,121400,5366427980,11420,11420,11420,11420,438
|
|
20230714,121300,5361426020,11420,11410,11420,11410,82
|
|
20230714,121200,5360490310,11410,11410,11410,11400,258
|
|
20230714,121100,5357547580,11410,11420,11420,11400,2389
|
|
20230714,121000,5330293820,11420,11440,11440,11420,1247
|
|
20230714,120900,5316051790,11430,11420,11440,11420,345
|
|
20230714,120800,5312106010,11440,11420,11440,11420,556
|
|
20230714,120700,5305756470,11440,11430,11440,11430,1046
|
|
20230714,120600,5293800680,11430,11410,11430,11410,87
|
|
20230714,120500,5292807830,11410,11420,11420,11410,727
|
|
20230714,120400,5284512490,11420,11420,11420,11410,212
|
|
20230714,120300,5282092450,11430,11430,11430,11430,441
|
|
20230714,120200,5277051820,11420,11420,11430,11420,70
|
|
20230714,120100,5276252220,11420,11420,11420,11420,934
|
|
20230714,120000,5265585940,11420,11400,11420,11400,121
|
|
20230714,115900,5264206090,11400,11420,11420,11400,51
|
|
20230714,115800,5263624670,11420,11390,11420,11390,396
|
|
20230714,115700,5259111430,11400,11410,11410,11400,262
|
|
20230714,115600,5256122630,11410,11410,11410,11410,100
|
|
20230714,115500,5254981630,11410,11410,11420,11400,328
|
|
20230714,115400,5251238070,11420,11390,11420,11380,3798
|
|
20230714,115300,5207940220,11390,11390,11400,11390,385
|
|
20230714,115200,5203555030,11390,11410,11420,11390,3041
|
|
20230714,115100,5168884840,11410,11420,11420,11410,1292
|
|
20230714,115000,5154142330,11420,11430,11430,11420,200
|
|
20230714,114900,5151857080,11430,11420,11430,11410,574
|
|
20230714,114800,5145302700,11420,11410,11420,11410,1841
|
|
20230714,114700,5124296860,11410,11420,11420,11410,697
|
|
20230714,114600,5116338060,11400,11410,11410,11400,542
|
|
20230714,114500,5110155130,11410,11420,11430,11410,350
|
|
20230714,114400,5106158520,11430,11410,11430,11410,882
|
|
20230714,114300,5096087840,11420,11420,11420,11410,126
|
|
20230714,114200,5094649980,11420,11420,11420,11410,271
|
|
20230714,114100,5091557010,11420,11420,11420,11410,350
|
|
20230714,114000,5087560310,11420,11390,11420,11380,4258
|
|
20230714,113900,5039034170,11400,11390,11400,11380,367
|
|
20230714,113800,5034851400,11390,11390,11390,11390,1238
|
|
20230714,113700,5020750580,11390,11390,11400,11390,529
|
|
20230714,113600,5014724880,11390,11410,11410,11390,256
|
|
20230714,113500,5011807290,11410,11370,11410,11370,1972
|
|
20230714,113400,4989345600,11370,11400,11400,11360,4595
|
|
20230714,113300,4937099530,11400,11400,11400,11380,2314
|
|
20230714,113200,4910745440,11380,11410,11410,11370,8697
|
|
20230714,113100,4811776240,11410,11410,11410,11400,475
|
|
20230714,113000,4806359230,11410,11410,11430,11410,2894
|
|
20230714,112900,4773330650,11410,11430,11430,11410,1729
|
|
20230714,112800,4753582450,11430,11430,11430,11420,610
|
|
20230714,112700,4746614870,11420,11400,11430,11400,1839
|
|
20230714,112600,4725619180,11400,11410,11430,11400,2854
|
|
20230714,112500,4693059620,11400,11430,11430,11400,11074
|
|
20230714,112400,4566714770,11430,11440,11450,11430,1168
|
|
20230714,112300,4553360500,11440,11440,11460,11440,1125
|
|
20230714,112200,4540490470,11440,11460,11460,11440,2150
|
|
20230714,112100,4515881410,11450,11470,11470,11450,2080
|
|
20230714,112000,4492031900,11470,11470,11470,11450,663
|
|
20230714,111900,4484432590,11470,11460,11470,11460,1277
|
|
20230714,111800,4469790640,11460,11460,11470,11460,1573
|
|
20230714,111700,4451764050,11460,11490,11490,11460,1038
|
|
20230714,111600,4439842070,11490,11470,11500,11470,4292
|
|
20230714,111500,4390561330,11460,11460,11470,11450,610
|
|
20230714,111400,4383571920,11460,11430,11460,11430,2504
|
|
20230714,111300,4354935480,11430,11430,11430,11420,1656
|
|
20230714,111200,4336014580,11430,11430,11430,11420,978
|
|
20230714,111100,4324836410,11430,11440,11450,11430,1292
|
|
20230714,111000,4310068140,11420,11410,11440,11410,2150
|
|
20230714,110900,4285494250,11410,11420,11430,11410,1882
|
|
20230714,110800,4264014950,11420,11410,11430,11410,2576
|
|
20230714,110700,4234603250,11410,11370,11430,11370,3132
|
|
20230714,110600,4198878780,11370,11390,11400,11360,4313
|
|
20230714,110500,4149815620,11390,11420,11430,11390,14503
|
|
20230714,110400,3984408150,11420,11430,11440,11420,7113
|
|
20230714,110300,3903130420,11440,11460,11460,11440,6919
|
|
20230714,110200,3823924270,11460,11480,11480,11450,2658
|
|
20230714,110100,3793457070,11470,11510,11510,11470,4231
|
|
20230714,110000,3744866400,11510,11530,11530,11500,2122
|
|
20230714,105900,3720440860,11530,11540,11540,11510,2100
|
|
20230714,105800,3696245840,11530,11480,11540,11480,2103
|
|
20230714,105700,3672049280,11500,11460,11500,11460,3702
|
|
20230714,105600,3629572900,11480,11450,11480,11450,916
|
|
20230714,105500,3619077460,11460,11470,11500,11430,9792
|
|
20230714,105400,3506902840,11470,11540,11550,11460,12061
|
|
20230714,105300,3368135620,11540,11550,11560,11540,791
|
|
20230714,105200,3359006680,11550,11550,11560,11500,17938
|
|
20230714,105100,3152405650,11550,11560,11570,11550,2089
|
|
20230714,105000,3128261960,11560,11580,11580,11560,4105
|
|
20230714,104900,3080776880,11580,11570,11590,11570,1413
|
|
20230714,104800,3064413630,11560,11570,11580,11560,4908
|
|
20230714,104700,3007620020,11560,11560,11560,11560,2410
|
|
20230714,104600,2979760420,11560,11580,11580,11560,1211
|
|
20230714,104500,2965752530,11570,11580,11590,11570,4239
|
|
20230714,104400,2916671090,11580,11580,11590,11580,1583
|
|
20230714,104300,2898335330,11590,11600,11600,11590,2283
|
|
20230714,104200,2871875050,11600,11590,11600,11590,2989
|
|
20230714,104100,2837226230,11590,11600,11600,11590,4517
|
|
20230714,104000,2784834310,11600,11620,11620,11600,8754
|
|
20230714,103900,2683222390,11620,11640,11640,11620,1439
|
|
20230714,103800,2666493300,11640,11640,11650,11630,4619
|
|
20230714,103700,2612731690,11640,11640,11650,11640,1646
|
|
20230714,103600,2593562050,11650,11640,11650,11640,1258
|
|
20230714,103500,2578913100,11640,11640,11650,11640,683
|
|
20230714,103400,2570958990,11640,11650,11660,11640,643
|
|
20230714,103300,2563468100,11650,11640,11650,11640,1583
|
|
20230714,103200,2545035610,11650,11620,11650,11620,306
|
|
20230714,103100,2541478410,11610,11620,11620,11600,2305
|
|
20230714,103000,2514723130,11620,11630,11630,11600,2998
|
|
20230714,102900,2479911560,11620,11660,11660,11620,6333
|
|
20230714,102800,2406169200,11660,11660,11660,11650,365
|
|
20230714,102700,2401916250,11650,11660,11670,11650,3080
|
|
20230714,102600,2366008030,11670,11680,11700,11660,2906
|
|
20230714,102500,2332089950,11680,11700,11700,11680,1457
|
|
20230714,102400,2315069590,11690,11700,11700,11680,1143
|
|
20230714,102300,2301707730,11700,11690,11700,11690,266
|
|
20230714,102200,2298598180,11690,11680,11690,11670,796
|
|
20230714,102100,2289297150,11680,11710,11710,11680,14246
|
|
20230714,102000,2122620990,11720,11720,11720,11720,1649
|
|
20230714,101900,2103294710,11720,11730,11730,11720,212
|
|
20230714,101800,2100808590,11730,11740,11740,11720,1268
|
|
20230714,101700,2085934960,11740,11730,11770,11730,1863
|
|
20230714,101600,2064046180,11770,11740,11770,11730,2159
|
|
20230714,101500,2038683790,11740,11740,11740,11740,751
|
|
20230714,101400,2029867050,11750,11740,11750,11730,1655
|
|
20230714,101300,2010441350,11750,11750,11750,11740,469
|
|
20230714,101200,2004935170,11750,11750,11750,11750,889
|
|
20230714,101100,1994489420,11750,11760,11770,11750,1397
|
|
20230714,101000,1978059820,11760,11750,11770,11750,116
|
|
20230714,100900,1976696260,11760,11760,11760,11750,288
|
|
20230714,100800,1973309680,11750,11750,11750,11750,267
|
|
20230714,100700,1970172430,11750,11760,11760,11750,316
|
|
20230714,100600,1966459410,11760,11760,11760,11750,1071
|
|
20230714,100500,1953865700,11760,11760,11770,11760,1447
|
|
20230714,100400,1936848960,11760,11790,11790,11760,3347
|
|
20230714,100300,1897453420,11790,11790,11800,11780,462
|
|
20230714,100200,1892006870,11800,11800,11800,11790,587
|
|
20230714,100100,1885084020,11790,11810,11810,11790,1176
|
|
20230714,100000,1871217460,11810,11780,11810,11780,635
|
|
20230714,095900,1863728370,11800,11770,11800,11770,1529
|
|
20230714,095800,1845724230,11770,11780,11810,11770,816
|
|
20230714,095700,1836104930,11790,11780,11790,11760,1930
|
|
20230714,095600,1813368490,11790,11800,11800,11770,288
|
|
20230714,095500,1809973640,11800,11800,11820,11800,2587
|
|
20230714,095400,1779440520,11800,11740,11800,11740,1482
|
|
20230714,095300,1761979020,11740,11760,11760,11730,3442
|
|
20230714,095200,1721561030,11760,11760,11770,11760,211
|
|
20230714,095100,1719078650,11770,11760,11770,11750,732
|
|
20230714,095000,1710476260,11760,11760,11770,11750,1008
|
|
20230714,094900,1698622300,11760,11760,11770,11750,1170
|
|
20230714,094800,1684871080,11770,11760,11780,11750,930
|
|
20230714,094700,1673941810,11750,11760,11780,11750,1815
|
|
20230714,094600,1652579220,11760,11760,11760,11750,671
|
|
20230714,094500,1644688600,11770,11770,11780,11760,448
|
|
20230714,094400,1639416340,11770,11790,11790,11750,1116
|
|
20230714,094300,1626282440,11780,11780,11780,11770,1682
|
|
20230714,094200,1606474440,11780,11780,11800,11770,480
|
|
20230714,094100,1600821020,11800,11820,11820,11800,2285
|
|
20230714,094000,1573857880,11820,11740,11830,11740,9785
|
|
20230714,093900,1458542030,11730,11740,11740,11730,2540
|
|
20230714,093800,1428747370,11740,11750,11750,11740,4991
|
|
20230714,093700,1370125680,11760,11750,11760,11740,3413
|
|
20230714,093600,1329999500,11760,11780,11780,11760,822
|
|
20230714,093500,1320326280,11780,11780,11780,11760,479
|
|
20230714,093400,1314689330,11790,11760,11790,11760,958
|
|
20230714,093300,1303412420,11740,11730,11760,11730,5972
|
|
20230714,093200,1233348210,11730,11730,11730,11720,814
|
|
20230714,093100,1223800390,11720,11720,11730,11720,472
|
|
20230714,093000,1218268090,11720,11720,11730,11720,259
|
|
20230714,092900,1215232550,11720,11730,11730,11720,877
|
|
20230714,092800,1204952070,11720,11720,11750,11720,750
|
|
20230714,092700,1196152830,11720,11740,11740,11710,2998
|
|
20230714,092600,1161022950,11740,11790,11790,11730,3410
|
|
20230714,092500,1120993690,11790,11820,11820,11760,1488
|
|
20230714,092400,1103466590,11820,11770,11830,11770,2543
|
|
20230714,092300,1073483000,11760,11710,11760,11710,385
|
|
20230714,092200,1068967970,11710,11690,11750,11680,4753
|
|
20230714,092100,1013220490,11690,11690,11730,11680,6443
|
|
20230714,092000,937890670,11690,11690,11700,11660,4329
|
|
20230714,091900,887335430,11690,11760,11760,11680,8733
|
|
20230714,091800,784825930,11770,11790,11790,11750,5265
|
|
20230714,091700,722888360,11790,11800,11800,11790,1468
|
|
20230714,091600,705577630,11800,11840,11840,11800,7349
|
|
20230714,091500,618816310,11830,11830,11840,11820,799
|
|
20230714,091400,609366110,11830,11850,11860,11830,8100
|
|
20230714,091300,513501410,11850,11850,11850,11840,3722
|
|
20230714,091200,469396060,11850,11880,11880,11850,4882
|
|
20230714,091100,411472000,11880,11870,11880,11870,660
|
|
20230714,091000,403634390,11870,11880,11890,11860,2009
|
|
20230714,090900,379793280,11890,11900,11910,11860,850
|
|
20230714,090800,369687100,11900,11900,11910,11860,1105
|
|
20230714,090700,356544540,11900,11910,11920,11850,3759
|
|
20230714,090600,311874880,11900,11920,11920,11880,1810
|
|
20230714,090500,290343330,11930,11920,11940,11890,3227
|
|
20230714,090400,251918190,11920,11880,11930,11880,3091
|
|
20230714,090300,215089670,11890,11870,11910,11870,1924
|
|
20230714,090200,192225510,11870,11840,11880,11840,3048
|
|
20230714,090100,156070070,11840,11910,11920,11840,7923
|
|
20230714,090000,61866010,11920,11920,11920,11910,4496
|