624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,192100,2847551320,13690,13690,13690,13690,3024
|
|
20230705,192000,2847551320,13690,13690,13690,13690,0
|
|
20230705,191900,2847551320,13690,13690,13690,13690,0
|
|
20230705,191800,2847551320,13690,13690,13690,13690,0
|
|
20230705,191700,2847551320,13690,13690,13690,13690,0
|
|
20230705,191600,2847551320,13690,13690,13690,13690,0
|
|
20230705,191500,2847551320,13690,13690,13690,13690,0
|
|
20230705,191400,2847551320,13690,13690,13690,13690,0
|
|
20230705,191300,2847551320,13690,13690,13690,13690,0
|
|
20230705,191200,2847551320,13690,13690,13690,13690,0
|
|
20230705,191100,2847551320,13690,13690,13690,13690,0
|
|
20230705,191000,2847551320,13690,13690,13690,13690,0
|
|
20230705,190900,2847551320,13690,13690,13690,13690,0
|
|
20230705,190800,2847551320,13690,13690,13690,13690,0
|
|
20230705,190700,2847551320,13690,13690,13690,13690,0
|
|
20230705,190600,2847551320,13690,13690,13690,13690,0
|
|
20230705,190500,2847551320,13690,13690,13690,13690,0
|
|
20230705,190400,2847551320,13690,13690,13690,13690,0
|
|
20230705,190300,2847551320,13690,13690,13690,13690,0
|
|
20230705,190200,2847551320,13690,13690,13690,13690,0
|
|
20230705,190100,2847551320,13690,13690,13690,13690,0
|
|
20230705,190000,2847551320,13690,13690,13690,13690,0
|
|
20230705,185900,2847551320,13690,13690,13690,13690,0
|
|
20230705,185800,2847551320,13690,13690,13690,13690,0
|
|
20230705,185700,2847551320,13690,13690,13690,13690,0
|
|
20230705,185600,2847551320,13690,13690,13690,13690,0
|
|
20230705,185500,2847551320,13690,13690,13690,13690,0
|
|
20230705,185400,2847551320,13690,13690,13690,13690,0
|
|
20230705,185300,2847551320,13690,13690,13690,13690,0
|
|
20230705,185200,2847551320,13690,13690,13690,13690,0
|
|
20230705,185100,2847551320,13690,13690,13690,13690,3024
|
|
20230705,185000,2847551320,13690,13690,13690,13690,0
|
|
20230705,184900,2847551320,13690,13690,13690,13690,0
|
|
20230705,184800,2847551320,13690,13690,13690,13690,0
|
|
20230705,184700,2847551320,13690,13690,13690,13690,0
|
|
20230705,184600,2847551320,13690,13690,13690,13690,0
|
|
20230705,184500,2847551320,13690,13690,13690,13690,0
|
|
20230705,184400,2847551320,13690,13690,13690,13690,0
|
|
20230705,184300,2847551320,13690,13690,13690,13690,0
|
|
20230705,184200,2847551320,13690,13690,13690,13690,0
|
|
20230705,184100,2847551320,13690,13690,13690,13690,0
|
|
20230705,184000,2847551320,13690,13690,13690,13690,0
|
|
20230705,183900,2847551320,13690,13690,13690,13690,0
|
|
20230705,183800,2847551320,13690,13690,13690,13690,0
|
|
20230705,183700,2847551320,13690,13690,13690,13690,0
|
|
20230705,183600,2847551320,13690,13690,13690,13690,0
|
|
20230705,183500,2847551320,13690,13690,13690,13690,0
|
|
20230705,183400,2847551320,13690,13690,13690,13690,0
|
|
20230705,183300,2847551320,13690,13690,13690,13690,0
|
|
20230705,183200,2847551320,13690,13690,13690,13690,0
|
|
20230705,183100,2847551320,13690,13690,13690,13690,0
|
|
20230705,183000,2847551320,13690,13690,13690,13690,0
|
|
20230705,182900,2847551320,13690,13690,13690,13690,0
|
|
20230705,182800,2847551320,13690,13690,13690,13690,0
|
|
20230705,182700,2847551320,13690,13690,13690,13690,0
|
|
20230705,182600,2847551320,13690,13690,13690,13690,0
|
|
20230705,182500,2847551320,13690,13690,13690,13690,0
|
|
20230705,182400,2847551320,13690,13690,13690,13690,0
|
|
20230705,182300,2847551320,13690,13690,13690,13690,0
|
|
20230705,182200,2847551320,13690,13690,13690,13690,0
|
|
20230705,182100,2847551320,13690,13690,13690,13690,3024
|
|
20230705,182000,2847551320,13690,13690,13690,13690,0
|
|
20230705,181900,2847551320,13690,13690,13690,13690,0
|
|
20230705,181800,2847551320,13690,13690,13690,13690,0
|
|
20230705,181700,2847551320,13690,13690,13690,13690,0
|
|
20230705,181600,2847551320,13690,13690,13690,13690,0
|
|
20230705,181500,2847551320,13690,13690,13690,13690,0
|
|
20230705,181400,2847551320,13690,13690,13690,13690,0
|
|
20230705,181300,2847551320,13690,13690,13690,13690,0
|
|
20230705,181200,2847551320,13690,13690,13690,13690,0
|
|
20230705,181100,2847551320,13690,13690,13690,13690,0
|
|
20230705,181000,2847551320,13690,13690,13690,13690,0
|
|
20230705,180900,2847551320,13690,13690,13690,13690,0
|
|
20230705,180800,2847551320,13690,13690,13690,13690,0
|
|
20230705,180700,2847551320,13690,13690,13690,13690,0
|
|
20230705,180600,2847551320,13690,13690,13690,13690,0
|
|
20230705,180500,2847551320,13690,13690,13690,13690,0
|
|
20230705,180400,2847551320,13690,13690,13690,13690,0
|
|
20230705,180300,2847551320,13690,13690,13690,13690,0
|
|
20230705,180200,2847551320,13690,13690,13690,13690,0
|
|
20230705,180100,2847551320,13690,13690,13690,13690,0
|
|
20230705,180000,2847551320,13690,13690,13690,13690,0
|
|
20230705,175900,2847551320,13690,13690,13690,13690,0
|
|
20230705,175800,2847551320,13690,13690,13690,13690,0
|
|
20230705,175700,2847551320,13690,13690,13690,13690,0
|
|
20230705,175600,2847551320,13690,13690,13690,13690,0
|
|
20230705,175500,2847551320,13690,13690,13690,13690,0
|
|
20230705,175400,2847551320,13690,13690,13690,13690,0
|
|
20230705,175300,2847551320,13690,13690,13690,13690,0
|
|
20230705,175200,2847551320,13690,13690,13690,13690,0
|
|
20230705,175100,2847551320,13690,13690,13690,13690,3024
|
|
20230705,175000,2847551320,13690,13690,13690,13690,0
|
|
20230705,174900,2847551320,13690,13690,13690,13690,0
|
|
20230705,174800,2847551320,13690,13690,13690,13690,0
|
|
20230705,174700,2847551320,13690,13690,13690,13690,0
|
|
20230705,174600,2847551320,13690,13690,13690,13690,0
|
|
20230705,174500,2847551320,13690,13690,13690,13690,0
|
|
20230705,174400,2847551320,13690,13690,13690,13690,0
|
|
20230705,174300,2847551320,13690,13690,13690,13690,0
|
|
20230705,174200,2847551320,13690,13690,13690,13690,0
|
|
20230705,174100,2847551320,13690,13690,13690,13690,0
|
|
20230705,174000,2847551320,13690,13690,13690,13690,0
|
|
20230705,173900,2847551320,13690,13690,13690,13690,0
|
|
20230705,173800,2847551320,13690,13690,13690,13690,0
|
|
20230705,173700,2847551320,13690,13690,13690,13690,0
|
|
20230705,173600,2847551320,13690,13690,13690,13690,0
|
|
20230705,173500,2847551320,13690,13690,13690,13690,0
|
|
20230705,173400,2847551320,13690,13690,13690,13690,0
|
|
20230705,173300,2847551320,13690,13690,13690,13690,0
|
|
20230705,173200,2847551320,13690,13690,13690,13690,0
|
|
20230705,173100,2847551320,13690,13690,13690,13690,0
|
|
20230705,173000,2847551320,13690,13690,13690,13690,0
|
|
20230705,172900,2847551320,13690,13690,13690,13690,0
|
|
20230705,172800,2847551320,13690,13690,13690,13690,0
|
|
20230705,172700,2847551320,13690,13690,13690,13690,0
|
|
20230705,172600,2847551320,13690,13690,13690,13690,0
|
|
20230705,172500,2847551320,13690,13690,13690,13690,0
|
|
20230705,172400,2847551320,13690,13690,13690,13690,0
|
|
20230705,172300,2847551320,13690,13690,13690,13690,0
|
|
20230705,172200,2847551320,13690,13690,13690,13690,0
|
|
20230705,172100,2847551320,13690,13690,13690,13690,3024
|
|
20230705,172000,2847551320,13690,13690,13690,13690,0
|
|
20230705,171900,2847551320,13690,13690,13690,13690,0
|
|
20230705,171800,2847551320,13690,13690,13690,13690,0
|
|
20230705,171700,2847551320,13690,13690,13690,13690,0
|
|
20230705,171600,2847551320,13690,13690,13690,13690,0
|
|
20230705,171500,2847551320,13690,13690,13690,13690,0
|
|
20230705,171400,2847551320,13690,13690,13690,13690,0
|
|
20230705,171300,2847551320,13690,13690,13690,13690,0
|
|
20230705,171200,2847551320,13690,13690,13690,13690,0
|
|
20230705,171100,2847551320,13690,13690,13690,13690,0
|
|
20230705,171000,2847551320,13690,13690,13690,13690,0
|
|
20230705,170900,2847551320,13690,13690,13690,13690,0
|
|
20230705,170800,2847551320,13690,13690,13690,13690,0
|
|
20230705,170700,2847551320,13690,13690,13690,13690,0
|
|
20230705,170600,2847551320,13690,13690,13690,13690,0
|
|
20230705,170500,2847551320,13690,13690,13690,13690,0
|
|
20230705,170400,2847551320,13690,13690,13690,13690,0
|
|
20230705,170300,2847551320,13690,13690,13690,13690,0
|
|
20230705,170200,2847551320,13690,13690,13690,13690,0
|
|
20230705,170100,2847551320,13690,13690,13690,13690,0
|
|
20230705,170000,2847551320,13690,13690,13690,13690,0
|
|
20230705,165900,2847551320,13690,13690,13690,13690,0
|
|
20230705,165800,2847551320,13690,13690,13690,13690,0
|
|
20230705,165700,2847551320,13690,13690,13690,13690,0
|
|
20230705,165600,2847551320,13690,13690,13690,13690,0
|
|
20230705,165500,2847551320,13690,13690,13690,13690,0
|
|
20230705,165400,2847551320,13690,13690,13690,13690,0
|
|
20230705,165300,2847551320,13690,13690,13690,13690,0
|
|
20230705,165200,2847551320,13690,13690,13690,13690,0
|
|
20230705,165100,2847551320,13690,13690,13690,13690,3024
|
|
20230705,165000,2847551320,13690,13690,13690,13690,0
|
|
20230705,164900,2847551320,13690,13690,13690,13690,0
|
|
20230705,164800,2847551320,13690,13690,13690,13690,0
|
|
20230705,164700,2847551320,13690,13690,13690,13690,0
|
|
20230705,164600,2847551320,13690,13690,13690,13690,0
|
|
20230705,164500,2847551320,13690,13690,13690,13690,0
|
|
20230705,164400,2847551320,13690,13690,13690,13690,0
|
|
20230705,164300,2847551320,13690,13690,13690,13690,0
|
|
20230705,164200,2847551320,13690,13690,13690,13690,0
|
|
20230705,164100,2847551320,13690,13690,13690,13690,0
|
|
20230705,164000,2847551320,13690,13690,13690,13690,0
|
|
20230705,163900,2847551320,13690,13690,13690,13690,0
|
|
20230705,163800,2847551320,13690,13690,13690,13690,0
|
|
20230705,163700,2847551320,13690,13690,13690,13690,0
|
|
20230705,163600,2847551320,13690,13690,13690,13690,0
|
|
20230705,163500,2847551320,13690,13690,13690,13690,0
|
|
20230705,163400,2847551320,13690,13690,13690,13690,0
|
|
20230705,163300,2847551320,13690,13690,13690,13690,0
|
|
20230705,163200,2847551320,13690,13690,13690,13690,0
|
|
20230705,163100,2847551320,13690,13690,13690,13690,0
|
|
20230705,163000,2847551320,13690,13690,13690,13690,0
|
|
20230705,162900,2847551320,13690,13690,13690,13690,0
|
|
20230705,162800,2847551320,13690,13690,13690,13690,0
|
|
20230705,162700,2847551320,13690,13690,13690,13690,0
|
|
20230705,162600,2847551320,13690,13690,13690,13690,0
|
|
20230705,162500,2847551320,13690,13690,13690,13690,0
|
|
20230705,162400,2847551320,13690,13690,13690,13690,0
|
|
20230705,162300,2847551320,13690,13690,13690,13690,0
|
|
20230705,162200,2847551320,13690,13690,13690,13690,0
|
|
20230705,162100,2847551320,13690,13690,13690,13690,3024
|
|
20230705,162000,2847551320,13690,13690,13690,13690,0
|
|
20230705,161900,2847551320,13690,13690,13690,13690,0
|
|
20230705,161800,2847551320,13690,13690,13690,13690,0
|
|
20230705,161700,2847551320,13690,13690,13690,13690,0
|
|
20230705,161600,2847551320,13690,13690,13690,13690,0
|
|
20230705,161500,2847551320,13690,13690,13690,13690,0
|
|
20230705,161400,2847551320,13690,13690,13690,13690,0
|
|
20230705,161300,2847551320,13690,13690,13690,13690,0
|
|
20230705,161200,2847551320,13690,13690,13690,13690,0
|
|
20230705,161100,2847551320,13690,13690,13690,13690,0
|
|
20230705,161000,2847551320,13690,13690,13690,13690,0
|
|
20230705,160900,2847551320,13690,13690,13690,13690,0
|
|
20230705,160800,2847551320,13690,13690,13690,13690,0
|
|
20230705,160700,2847551320,13690,13690,13690,13690,0
|
|
20230705,160600,2847551320,13690,13690,13690,13690,0
|
|
20230705,160500,2847551320,13690,13690,13690,13690,0
|
|
20230705,160400,2847551320,13690,13690,13690,13690,0
|
|
20230705,160300,2847551320,13690,13690,13690,13690,0
|
|
20230705,160200,2847551320,13690,13690,13690,13690,0
|
|
20230705,160100,2847551320,13690,13690,13690,13690,0
|
|
20230705,160000,2847551320,13690,13690,13690,13690,0
|
|
20230705,155900,2847551320,13690,13690,13690,13690,0
|
|
20230705,155800,2847551320,13690,13690,13690,13690,0
|
|
20230705,155700,2847551320,13690,13690,13690,13690,0
|
|
20230705,155600,2847551320,13690,13690,13690,13690,0
|
|
20230705,155500,2847551320,13690,13690,13690,13690,0
|
|
20230705,155400,2847551320,13690,13690,13690,13690,0
|
|
20230705,155300,2847551320,13690,13690,13690,13690,0
|
|
20230705,155200,2847551320,13690,13690,13690,13690,0
|
|
20230705,155100,2847551320,13690,13690,13690,13690,3024
|
|
20230705,155000,2847551320,13690,13690,13690,13690,0
|
|
20230705,154900,2847551320,13690,13690,13690,13690,0
|
|
20230705,154800,2847551320,13690,13690,13690,13690,0
|
|
20230705,154700,2847551320,13690,13690,13690,13690,0
|
|
20230705,154600,2847551320,13690,13690,13690,13690,0
|
|
20230705,154500,2847551320,13690,13690,13690,13690,0
|
|
20230705,154400,2847551320,13690,13690,13690,13690,0
|
|
20230705,154300,2847551320,13690,13690,13690,13690,0
|
|
20230705,154200,2847551320,13690,13690,13690,13690,0
|
|
20230705,154100,2847551320,13690,13690,13690,13690,0
|
|
20230705,154000,2847551320,13690,13690,13690,13690,0
|
|
20230705,153900,2847551320,13690,13690,13690,13690,0
|
|
20230705,153800,2847551320,13690,13690,13690,13690,0
|
|
20230705,153700,2847551320,13690,13690,13690,13690,0
|
|
20230705,153600,2847551320,13690,13690,13690,13690,0
|
|
20230705,153500,2847551320,13690,13690,13690,13690,0
|
|
20230705,153400,2847551320,13690,13690,13690,13690,0
|
|
20230705,153300,2847551320,13690,13690,13690,13690,0
|
|
20230705,153200,2847551320,13690,13690,13690,13690,0
|
|
20230705,153100,2847551320,13690,13690,13690,13690,0
|
|
20230705,153000,2847551320,13690,13690,13690,13690,3024
|
|
20230705,152900,2806152760,13680,13680,13680,13680,0
|
|
20230705,152800,2806152760,13680,13680,13680,13680,0
|
|
20230705,152700,2806152760,13680,13680,13680,13680,0
|
|
20230705,152600,2806152760,13680,13680,13680,13680,0
|
|
20230705,152500,2806152760,13680,13680,13680,13680,0
|
|
20230705,152400,2806152760,13680,13680,13680,13680,0
|
|
20230705,152300,2806152760,13680,13680,13680,13680,0
|
|
20230705,152200,2806152760,13680,13680,13680,13680,0
|
|
20230705,152100,2806152760,13680,13680,13680,13680,0
|
|
20230705,152000,2806152760,13680,13680,13680,13680,0
|
|
20230705,151900,2806152760,13680,13610,13680,13600,453
|
|
20230705,151800,2799971830,13600,13610,13610,13600,783
|
|
20230705,151700,2789322920,13600,13590,13600,13590,78
|
|
20230705,151600,2788262210,13650,13610,13650,13600,1841
|
|
20230705,151500,2763221050,13640,13630,13640,13630,49
|
|
20230705,151400,2762552900,13630,13620,13630,13620,157
|
|
20230705,151300,2760414410,13620,13610,13620,13610,403
|
|
20230705,151200,2754929260,13610,13610,13620,13600,1286
|
|
20230705,151100,2737428470,13620,13610,13620,13610,170
|
|
20230705,151000,2735113770,13610,13620,13620,13610,996
|
|
20230705,150900,2721557570,13620,13620,13620,13620,822
|
|
20230705,150800,2710361930,13630,13630,13630,13630,4
|
|
20230705,150700,2710307410,13620,13630,13630,13620,587
|
|
20230705,150600,2702312110,13630,13630,13630,13630,3
|
|
20230705,150500,2702271220,13630,13630,13630,13630,56
|
|
20230705,150400,2701507940,13630,13610,13630,13610,14
|
|
20230705,150300,2701317180,13610,13610,13610,13610,469
|
|
20230705,150200,2694934090,13620,13620,13620,13620,110
|
|
20230705,150100,2693435890,13620,13620,13620,13610,242
|
|
20230705,150000,2690142030,13610,13610,13640,13610,393
|
|
20230705,145900,2684792770,13610,13640,13640,13610,2589
|
|
20230705,145800,2649524440,13640,13640,13640,13640,243
|
|
20230705,145700,2646209920,13640,13670,13670,13640,277
|
|
20230705,145600,2642430930,13640,13660,13670,13640,965
|
|
20230705,145500,2629257930,13670,13670,13670,13670,0
|
|
20230705,145400,2629257930,13670,13650,13670,13650,106
|
|
20230705,145300,2627811010,13670,13660,13670,13650,37
|
|
20230705,145200,2627305910,13660,13660,13660,13660,279
|
|
20230705,145100,2623494770,13670,13670,13670,13670,31
|
|
20230705,145000,2623071000,13670,13670,13670,13670,6
|
|
20230705,144900,2622988980,13670,13670,13670,13670,0
|
|
20230705,144800,2622988980,13670,13670,13670,13670,4
|
|
20230705,144700,2622934300,13670,13670,13670,13670,111
|
|
20230705,144600,2621416930,13680,13670,13680,13670,70
|
|
20230705,144500,2620460000,13670,13670,13670,13670,4
|
|
20230705,144400,2620405320,13670,13670,13670,13670,0
|
|
20230705,144300,2620405320,13670,13650,13670,13650,4
|
|
20230705,144200,2620350700,13650,13650,13650,13650,200
|
|
20230705,144100,2617620700,13650,13670,13670,13650,68
|
|
20230705,144000,2616692480,13670,13670,13670,13670,0
|
|
20230705,143900,2616692480,13670,13660,13670,13650,35
|
|
20230705,143800,2616214440,13650,13660,13660,13650,72
|
|
20230705,143700,2615231470,13650,13650,13650,13650,39
|
|
20230705,143600,2614699120,13650,13670,13670,13650,639
|
|
20230705,143500,2605973740,13670,13690,13690,13670,413
|
|
20230705,143400,2600324030,13700,13700,13700,13700,2
|
|
20230705,143300,2600296630,13700,13700,13700,13700,98
|
|
20230705,143200,2598954030,13700,13700,13700,13700,18
|
|
20230705,143100,2598707430,13700,13700,13700,13700,31
|
|
20230705,143000,2598282730,13700,13700,13700,13700,1
|
|
20230705,142900,2598269030,13680,13680,13680,13680,11
|
|
20230705,142800,2598118550,13680,13680,13680,13680,0
|
|
20230705,142700,2598118550,13680,13680,13680,13680,2
|
|
20230705,142600,2598091190,13680,13680,13680,13680,101
|
|
20230705,142500,2596709510,13680,13680,13680,13680,44
|
|
20230705,142400,2596107590,13730,13730,13730,13730,0
|
|
20230705,142300,2596107590,13730,13680,13730,13680,11
|
|
20230705,142200,2595956690,13730,13730,13730,13730,0
|
|
20230705,142100,2595956690,13730,13730,13730,13730,0
|
|
20230705,142000,2595956690,13730,13730,13730,13730,0
|
|
20230705,141900,2595956690,13730,13720,13730,13720,3
|
|
20230705,141800,2595915510,13660,13660,13660,13660,0
|
|
20230705,141700,2595915510,13660,13660,13660,13660,0
|
|
20230705,141600,2595915510,13660,13660,13660,13660,883
|
|
20230705,141500,2583853730,13660,13660,13660,13660,30
|
|
20230705,141400,2583443930,13660,13660,13660,13660,0
|
|
20230705,141300,2583443930,13660,13680,13680,13660,36
|
|
20230705,141200,2582952150,13680,13680,13680,13680,0
|
|
20230705,141100,2582952150,13680,13660,13730,13630,1082
|
|
20230705,141000,2568187670,13660,13670,13670,13660,204
|
|
20230705,140900,2565400930,13660,13720,13720,13660,228
|
|
20230705,140800,2562280240,13720,13720,13720,13720,0
|
|
20230705,140700,2562280240,13720,13720,13720,13720,10
|
|
20230705,140600,2562143040,13730,13670,13730,13670,38
|
|
20230705,140500,2561623520,13660,13690,13690,13660,7100
|
|
20230705,140400,2464568360,13690,13700,13700,13690,2010
|
|
20230705,140300,2437051180,13700,13700,13700,13700,0
|
|
20230705,140200,2437051180,13700,13700,13700,13700,212
|
|
20230705,140100,2434146780,13700,13700,13700,13700,10
|
|
20230705,140000,2434009780,13700,13700,13700,13700,22
|
|
20230705,135900,2433708380,13730,13710,13730,13690,753
|
|
20230705,135800,2423391090,13710,13710,13710,13710,0
|
|
20230705,135700,2423391090,13710,13710,13710,13710,0
|
|
20230705,135600,2423391090,13710,13710,13710,13710,14
|
|
20230705,135500,2423199150,13700,13700,13700,13700,0
|
|
20230705,135400,2423199150,13700,13700,13700,13700,0
|
|
20230705,135300,2423199150,13700,13700,13700,13700,929
|
|
20230705,135200,2410471850,13700,13700,13700,13700,165
|
|
20230705,135100,2408211350,13700,13700,13700,13700,0
|
|
20230705,135000,2408211350,13700,13700,13700,13700,50
|
|
20230705,134900,2407526350,13750,13750,13750,13750,0
|
|
20230705,134800,2407526350,13750,13750,13750,13750,1
|
|
20230705,134700,2407512600,13690,13690,13690,13690,44
|
|
20230705,134600,2406910240,13690,13690,13690,13690,0
|
|
20230705,134500,2406910240,13690,13680,13700,13680,2652
|
|
20230705,134400,2370577890,13690,13690,13690,13690,440
|
|
20230705,134300,2364554290,13690,13690,13690,13690,115
|
|
20230705,134200,2362979940,13690,13700,13700,13690,748
|
|
20230705,134100,2352739610,13700,13700,13700,13700,21
|
|
20230705,134000,2352451910,13700,13720,13720,13690,5195
|
|
20230705,133900,2281273100,13730,13750,13750,13730,876
|
|
20230705,133800,2269236460,13750,13750,13750,13750,200
|
|
20230705,133700,2266486460,13760,13760,13760,13760,211
|
|
20230705,133600,2263583100,13760,13760,13760,13760,0
|
|
20230705,133500,2263583100,13760,13760,13760,13760,150
|
|
20230705,133400,2261519100,13770,13770,13770,13770,1
|
|
20230705,133300,2261505330,13770,13770,13770,13770,231
|
|
20230705,133200,2258324460,13800,13800,13800,13800,1
|
|
20230705,133100,2258310660,13800,13800,13800,13800,23
|
|
20230705,133000,2257993260,13810,13810,13810,13810,0
|
|
20230705,132900,2257993260,13810,13810,13810,13810,1
|
|
20230705,132800,2257979450,13770,13770,13770,13770,150
|
|
20230705,132700,2255913950,13770,13780,13780,13770,1000
|
|
20230705,132600,2242142980,13780,13780,13780,13780,100
|
|
20230705,132500,2240764980,13810,13810,13810,13810,0
|
|
20230705,132400,2240764980,13810,13770,13810,13770,70
|
|
20230705,132300,2239801040,13770,13770,13770,13770,0
|
|
20230705,132200,2239801040,13770,13780,13780,13770,109
|
|
20230705,132100,2238300020,13770,13770,13770,13770,28
|
|
20230705,132000,2237914460,13750,13750,13750,13750,0
|
|
20230705,131900,2237914460,13750,13750,13750,13750,49
|
|
20230705,131800,2237240710,13750,13750,13750,13750,13
|
|
20230705,131700,2237061960,13770,13770,13770,13770,382
|
|
20230705,131600,2231801820,13780,13790,13790,13780,330
|
|
20230705,131500,2227252230,13830,13830,13830,13830,10
|
|
20230705,131400,2227113930,13830,13830,13830,13830,0
|
|
20230705,131300,2227113930,13830,13830,13830,13830,106
|
|
20230705,131200,2225647950,13830,13830,13830,13830,9
|
|
20230705,131100,2225523480,13830,13830,13830,13830,0
|
|
20230705,131000,2225523480,13830,13830,13830,13830,1
|
|
20230705,130900,2225509650,13800,13800,13830,13800,57
|
|
20230705,130800,2224723020,13840,13840,13840,13840,0
|
|
20230705,130700,2224723020,13840,13810,13840,13810,300
|
|
20230705,130600,2220574360,13810,13760,13810,13740,119
|
|
20230705,130500,2218938640,13750,13770,13770,13750,794
|
|
20230705,130400,2208012110,13820,13810,13820,13810,184
|
|
20230705,130300,2205471060,13810,13810,13810,13810,1
|
|
20230705,130200,2205457250,13800,13800,13800,13800,0
|
|
20230705,130100,2205457250,13800,13800,13800,13800,224
|
|
20230705,130000,2202366050,13760,13760,13760,13760,0
|
|
20230705,125900,2202366050,13760,13760,13760,13760,0
|
|
20230705,125800,2202366050,13760,13760,13760,13760,0
|
|
20230705,125700,2202366050,13760,13760,13760,13760,3
|
|
20230705,125600,2202324770,13760,13770,13770,13760,1229
|
|
20230705,125500,2185409870,13780,13780,13780,13780,48
|
|
20230705,125400,2184748430,13770,13760,13770,13760,330
|
|
20230705,125300,2180205260,13760,13760,13760,13760,63
|
|
20230705,125200,2179338380,13760,13760,13760,13760,0
|
|
20230705,125100,2179338380,13760,13760,13760,13760,41
|
|
20230705,125000,2178774220,13760,13760,13760,13760,501
|
|
20230705,124900,2171880460,13770,13770,13770,13770,250
|
|
20230705,124800,2168437960,13770,13760,13770,13760,287
|
|
20230705,124700,2164487840,13770,13770,13770,13770,10
|
|
20230705,124600,2164350140,13770,13770,13780,13770,39
|
|
20230705,124500,2163812800,13760,13760,13760,13760,34
|
|
20230705,124400,2163344960,13770,13770,13770,13770,45
|
|
20230705,124300,2162725310,13770,13770,13770,13770,25
|
|
20230705,124200,2162381060,13760,13760,13760,13760,1125
|
|
20230705,124100,2146901060,13760,13760,13760,13760,0
|
|
20230705,124000,2146901060,13760,13760,13760,13760,2
|
|
20230705,123900,2146873540,13760,13760,13760,13760,10
|
|
20230705,123800,2146735940,13760,13690,13760,13690,138
|
|
20230705,123700,2144845640,13680,13690,13690,13680,368
|
|
20230705,123600,2139807750,13690,13690,13690,13690,125
|
|
20230705,123500,2138096500,13690,13690,13690,13690,30
|
|
20230705,123400,2137685800,13690,13690,13690,13690,22
|
|
20230705,123300,2137384620,13690,13690,13690,13690,31
|
|
20230705,123200,2136960230,13730,13730,13730,13730,50
|
|
20230705,123100,2136273730,13670,13700,13700,13670,10
|
|
20230705,123000,2136136900,13700,13720,13730,13700,101
|
|
20230705,122900,2134752550,13730,13730,13730,13730,0
|
|
20230705,122800,2134752550,13730,13710,13730,13710,9
|
|
20230705,122700,2134629140,13710,13710,13710,13670,122
|
|
20230705,122600,2132961320,13660,13720,13720,13660,1027
|
|
20230705,122500,2118925060,13730,13690,13730,13660,1366
|
|
20230705,122400,2100252460,13680,13690,13690,13680,82
|
|
20230705,122300,2099130520,13680,13710,13730,13680,803
|
|
20230705,122200,2088136210,13690,13700,13700,13690,480
|
|
20230705,122100,2081560830,13700,13700,13700,13700,120
|
|
20230705,122000,2079916830,13710,13720,13720,13710,265
|
|
20230705,121900,2076283580,13710,13730,13730,13710,176
|
|
20230705,121800,2073869570,13720,13720,13720,13720,0
|
|
20230705,121700,2073869570,13720,13750,13750,13720,141
|
|
20230705,121600,2071934750,13750,13710,13750,13690,896
|
|
20230705,121500,2059655660,13710,13710,13710,13710,142
|
|
20230705,121400,2057708840,13710,13750,13750,13700,1466
|
|
20230705,121300,2037601000,13740,13740,13740,13740,200
|
|
20230705,121200,2034853000,13740,13770,13770,13720,2302
|
|
20230705,121100,2003210160,13770,13770,13770,13770,0
|
|
20230705,121000,2003210160,13770,13780,13780,13770,1031
|
|
20230705,120900,1989011790,13770,13780,13780,13770,23
|
|
20230705,120800,1988695000,13780,13780,13780,13780,276
|
|
20230705,120700,1984891720,13780,13800,13800,13780,251
|
|
20230705,120600,1981430830,13800,13800,13800,13800,0
|
|
20230705,120500,1981430830,13800,13800,13800,13800,0
|
|
20230705,120400,1981430830,13800,13810,13810,13800,156
|
|
20230705,120300,1979277030,13820,13840,13840,13820,4
|
|
20230705,120200,1979221700,13850,13830,13850,13830,438
|
|
20230705,120100,1973159000,13830,13830,13830,13830,10
|
|
20230705,120000,1973020700,13800,13800,13800,13800,0
|
|
20230705,115900,1973020700,13800,13800,13800,13800,151
|
|
20230705,115800,1970936900,13850,13850,13850,13800,160
|
|
20230705,115700,1968727950,13850,13850,13850,13850,0
|
|
20230705,115600,1968727950,13850,13850,13850,13850,2
|
|
20230705,115500,1968700250,13780,13780,13780,13780,60
|
|
20230705,115400,1967873450,13780,13850,13850,13780,396
|
|
20230705,115300,1962401380,13850,13890,13890,13770,56
|
|
20230705,115200,1961630060,13770,13770,13780,13760,1162
|
|
20230705,115100,1945634160,13770,13810,13810,13770,2269
|
|
20230705,115000,1914353040,13810,13820,13820,13810,260
|
|
20230705,114900,1910762430,13810,13820,13830,13800,9809
|
|
20230705,114800,1775393450,13810,13820,13820,13810,1338
|
|
20230705,114700,1756914400,13820,13840,13840,13820,1191
|
|
20230705,114600,1740441200,13830,13850,13850,13830,1124
|
|
20230705,114500,1724893940,13850,13860,13860,13850,262
|
|
20230705,114400,1721263650,13880,13880,13880,13880,246
|
|
20230705,114300,1717849170,13870,13870,13870,13870,10
|
|
20230705,114200,1717710470,13880,13880,13880,13880,0
|
|
20230705,114100,1717710470,13880,13880,13880,13880,0
|
|
20230705,114000,1717710470,13880,13880,13880,13880,23
|
|
20230705,113900,1717391230,13880,13880,13880,13880,1
|
|
20230705,113800,1717377350,13880,13880,13880,13880,24
|
|
20230705,113700,1717044230,13830,13830,13830,13830,0
|
|
20230705,113600,1717044230,13830,13830,13830,13830,0
|
|
20230705,113500,1717044230,13830,13830,13830,13830,105
|
|
20230705,113400,1715592080,13820,13890,13890,13820,308
|
|
20230705,113300,1711335380,13820,13890,13890,13820,1024
|
|
20230705,113200,1697165290,13890,13890,13890,13890,11
|
|
20230705,113100,1697012500,13890,13860,13890,13860,101
|
|
20230705,113000,1695612610,13860,13870,13870,13860,73
|
|
20230705,112900,1694600630,13880,13880,13880,13880,107
|
|
20230705,112800,1693115470,13880,13890,13890,13880,388
|
|
20230705,112700,1687727990,13900,13890,13900,13890,115
|
|
20230705,112600,1686129640,13890,13900,13900,13890,24
|
|
20230705,112500,1685796240,13900,13900,13900,13900,118
|
|
20230705,112400,1684156040,13900,13910,13930,13900,301
|
|
20230705,112300,1679971710,13900,13900,13900,13900,0
|
|
20230705,112200,1679971710,13900,13900,13900,13900,0
|
|
20230705,112100,1679971710,13900,13900,13900,13900,100
|
|
20230705,112000,1678581710,13900,13900,13900,13900,594
|
|
20230705,111900,1670325110,13900,13890,13900,13880,375
|
|
20230705,111800,1665116110,13890,13890,13890,13890,10
|
|
20230705,111700,1664977210,13880,13880,13880,13880,137
|
|
20230705,111600,1663075650,13890,13880,13890,13880,15
|
|
20230705,111500,1662867400,13880,13880,13880,13880,9
|
|
20230705,111400,1662742480,13880,13880,13880,13880,9
|
|
20230705,111300,1662617560,13880,13880,13880,13880,11
|
|
20230705,111200,1662464880,13870,13870,13870,13870,136
|
|
20230705,111100,1660578560,13880,13880,13880,13880,0
|
|
20230705,111000,1660578560,13880,13880,13880,13880,31
|
|
20230705,110900,1660148280,13880,13880,13880,13880,1
|
|
20230705,110800,1660134400,13870,13870,13870,13870,19
|
|
20230705,110700,1659870870,13870,13840,13870,13840,36
|
|
20230705,110600,1659371730,13840,13830,13870,13830,323
|
|
20230705,110500,1654901530,13830,13870,13870,13830,505
|
|
20230705,110400,1647914680,13870,13850,13870,13830,165
|
|
20230705,110300,1645630760,13860,13850,13890,13850,32
|
|
20230705,110200,1645187320,13840,13830,13890,13830,259
|
|
20230705,110100,1641602860,13800,13840,13840,13800,2687
|
|
20230705,110000,1604447370,13840,13890,13890,13830,5516
|
|
20230705,105900,1528113520,13890,13900,13900,13890,1778
|
|
20230705,105800,1503410830,13900,13940,13940,13900,45
|
|
20230705,105700,1502784170,13900,13920,13920,13900,2741
|
|
20230705,105600,1464674440,13920,13930,13930,13920,2968
|
|
20230705,105500,1423353840,13930,13950,13950,13930,1582
|
|
20230705,105400,1401309420,13940,13950,13950,13940,272
|
|
20230705,105300,1397517250,13950,13980,13980,13950,6093
|
|
20230705,105200,1312419420,13990,13990,13990,13990,1125
|
|
20230705,105100,1296680670,13990,14000,14000,13990,316
|
|
20230705,105000,1292257190,14000,14000,14000,14000,192
|
|
20230705,104900,1289569190,14000,14010,14010,14000,1682
|
|
20230705,104800,1266019930,14010,14010,14010,14010,162
|
|
20230705,104700,1263750310,14020,14010,14020,14010,615
|
|
20230705,104600,1255133450,14020,14020,14030,14010,732
|
|
20230705,104500,1244875210,14030,14020,14030,14020,294
|
|
20230705,104400,1240752620,14020,14030,14030,14020,441
|
|
20230705,104300,1234569780,14020,14020,14050,14020,1010
|
|
20230705,104200,1220409470,14020,14040,14040,14020,1710
|
|
20230705,104100,1196413210,14040,14030,14040,14030,540
|
|
20230705,104000,1188836610,14030,14030,14030,14020,536
|
|
20230705,103900,1181316710,14030,14080,14080,14030,622
|
|
20230705,103800,1172572590,14080,14080,14080,14060,2277
|
|
20230705,103700,1140544610,14090,14150,14150,14090,901
|
|
20230705,103600,1127849460,14090,14110,14160,14090,364
|
|
20230705,103500,1122720380,14160,14110,14160,14080,775
|
|
20230705,103400,1111800670,14110,14150,14170,14110,2029
|
|
20230705,103300,1083098610,14150,14190,14190,14150,466
|
|
20230705,103200,1076502540,14200,14190,14200,14180,453
|
|
20230705,103100,1070075950,14190,14190,14190,14180,532
|
|
20230705,103000,1062531180,14180,14180,14190,14180,195
|
|
20230705,102900,1059765580,14180,14190,14200,14180,992
|
|
20230705,102800,1045692460,14190,14180,14190,14180,913
|
|
20230705,102700,1032739620,14180,14160,14180,14160,174
|
|
20230705,102600,1030274760,14160,14120,14160,14120,438
|
|
20230705,102500,1024089480,14160,14120,14160,14120,132
|
|
20230705,102400,1022225600,14140,14140,14140,14130,1004
|
|
20230705,102300,1008029050,14140,14140,14140,14140,1
|
|
20230705,102200,1008014910,14180,14140,14190,14120,1099
|
|
20230705,102100,992442630,14140,14130,14150,14130,2019
|
|
20230705,102000,963883370,14120,14120,14120,14120,263
|
|
20230705,101900,960169810,14130,14080,14130,14080,104
|
|
20230705,101800,958705440,14140,14070,14140,14060,968
|
|
20230705,101700,945077530,14070,14080,14080,14070,536
|
|
20230705,101600,937533750,14140,14080,14140,14070,45
|
|
20230705,101500,936900160,14080,14110,14110,14080,574
|
|
20230705,101400,928809410,14150,14150,14160,14140,736
|
|
20230705,101300,918395190,14150,14130,14150,14110,1323
|
|
20230705,101200,899715100,14160,14160,14160,14120,713
|
|
20230705,101100,889632990,14160,14150,14160,14150,207
|
|
20230705,101000,886702430,14120,14130,14160,14120,216
|
|
20230705,100900,883650990,14130,14160,14160,14130,231
|
|
20230705,100800,880384590,14160,14160,14160,14120,76
|
|
20230705,100700,879310010,14130,14150,14170,14130,431
|
|
20230705,100600,873218680,14170,14140,14170,14140,290
|
|
20230705,100500,869113500,14150,14170,14170,14140,1322
|
|
20230705,100400,850408240,14180,14190,14200,14180,126
|
|
20230705,100300,848620540,14190,14190,14200,14170,1721
|
|
20230705,100200,824193050,14170,14190,14190,14170,399
|
|
20230705,100100,818534810,14190,14160,14190,14160,2719
|
|
20230705,100000,779995350,14150,14120,14150,14120,3506
|
|
20230705,095900,730398970,14130,14140,14140,14100,14
|
|
20230705,095800,730201170,14090,14130,14150,14090,2494
|
|
20230705,095700,694978970,14130,14120,14130,14120,1624
|
|
20230705,095600,672043220,14120,14080,14130,14080,2283
|
|
20230705,095500,639860060,14070,14050,14080,14050,1138
|
|
20230705,095400,623853790,14050,14050,14050,14050,119
|
|
20230705,095300,622181840,14010,14010,14010,14010,0
|
|
20230705,095200,622181840,14010,14050,14060,14010,209
|
|
20230705,095100,619244630,14060,14050,14070,14050,1058
|
|
20230705,095000,604373960,14050,14050,14050,14050,367
|
|
20230705,094900,599217610,14050,13980,14050,13980,2009
|
|
20230705,094800,571043880,13980,13980,13980,13980,183
|
|
20230705,094700,568485540,13990,13990,13990,13980,87
|
|
20230705,094600,567268630,13990,14000,14000,13980,210
|
|
20230705,094500,564332310,13990,13990,14000,13990,93
|
|
20230705,094400,563031140,13980,14000,14000,13980,6
|
|
20230705,094300,562947200,14010,14010,14010,14010,286
|
|
20230705,094200,558940340,14010,14010,14010,14010,135
|
|
20230705,094100,557048990,14010,13980,14010,13980,52
|
|
20230705,094000,556321690,13970,13970,13980,13970,96
|
|
20230705,093900,554979870,13960,13960,13970,13960,254
|
|
20230705,093800,551433670,13970,13970,13970,13960,310
|
|
20230705,093700,547104470,13970,14030,14030,13970,2744
|
|
20230705,093600,508738940,14030,14030,14030,14030,8
|
|
20230705,093500,508626700,14030,13980,14030,13980,3
|
|
20230705,093400,508584710,14030,14030,14030,14030,376
|
|
20230705,093300,503309430,14030,14040,14040,13980,492
|
|
20230705,093200,496430480,14040,14000,14040,14000,901
|
|
20230705,093100,483816440,14040,14000,14040,14000,1633
|
|
20230705,093000,460930440,13990,13990,13990,13980,21
|
|
20230705,092900,460636750,13970,14000,14000,13970,157
|
|
20230705,092800,458442680,14000,13970,14000,13970,89
|
|
20230705,092700,457197390,13970,13990,13990,13960,133
|
|
20230705,092600,455339640,13990,14000,14000,13990,9
|
|
20230705,092500,455213660,13990,13990,14000,13990,61
|
|
20230705,092400,454360060,13990,13970,14000,13970,102
|
|
20230705,092300,452933090,13950,14000,14000,13950,457
|
|
20230705,092200,446555830,14010,13950,14010,13950,469
|
|
20230705,092100,439999140,13950,14000,14000,13950,563
|
|
20230705,092000,432133910,13950,13970,14000,13950,1519
|
|
20230705,091900,410884740,13970,13990,14000,13970,449
|
|
20230705,091800,404604880,13990,13990,14000,13990,758
|
|
20230705,091700,393994830,13960,13960,14010,13960,602
|
|
20230705,091600,385567730,13940,13970,13980,13940,1431
|
|
20230705,091500,365591670,13970,14020,14020,13970,1420
|
|
20230705,091400,345716590,14020,13990,14030,13970,805
|
|
20230705,091300,334444560,13990,14040,14040,13960,1095
|
|
20230705,091200,319129150,14050,14070,14070,14010,1392
|
|
20230705,091100,299567840,14060,13940,14060,13940,4073
|
|
20230705,091000,242601410,13940,13950,13960,13940,1473
|
|
20230705,090900,222045480,13940,13940,13970,13920,1819
|
|
20230705,090800,196695900,13940,13990,14000,13930,2223
|
|
20230705,090700,165687700,13990,13910,13990,13910,3198
|
|
20230705,090600,121022150,13920,13890,13920,13880,2133
|
|
20230705,090500,91408700,13890,13900,13900,13830,552
|
|
20230705,090400,83750920,13900,13900,13900,13820,856
|
|
20230705,090300,71880530,13900,13900,13900,13900,633
|
|
20230705,090200,63081830,13900,13810,13900,13810,2705
|
|
20230705,090100,25549790,13810,13860,13860,13810,825
|
|
20230705,090000,14132840,13850,13850,13900,13830,1020
|