643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,194000,1130683480,14020,14020,14020,14020,1788
|
|
20230710,193900,1130683480,14020,14020,14020,14020,0
|
|
20230710,193800,1130683480,14020,14020,14020,14020,0
|
|
20230710,193700,1130683480,14020,14020,14020,14020,0
|
|
20230710,193600,1130683480,14020,14020,14020,14020,0
|
|
20230710,193500,1130683480,14020,14020,14020,14020,0
|
|
20230710,193400,1130683480,14020,14020,14020,14020,0
|
|
20230710,193300,1130683480,14020,14020,14020,14020,0
|
|
20230710,193200,1130683480,14020,14020,14020,14020,0
|
|
20230710,193100,1130683480,14020,14020,14020,14020,0
|
|
20230710,193000,1130683480,14020,14020,14020,14020,0
|
|
20230710,192900,1130683480,14020,14020,14020,14020,0
|
|
20230710,192800,1130683480,14020,14020,14020,14020,0
|
|
20230710,192700,1130683480,14020,14020,14020,14020,0
|
|
20230710,192600,1130683480,14020,14020,14020,14020,0
|
|
20230710,192500,1130683480,14020,14020,14020,14020,0
|
|
20230710,192400,1130683480,14020,14020,14020,14020,0
|
|
20230710,192300,1130683480,14020,14020,14020,14020,0
|
|
20230710,192200,1130683480,14020,14020,14020,14020,0
|
|
20230710,192100,1130683480,14020,14020,14020,14020,0
|
|
20230710,192000,1130683480,14020,14020,14020,14020,0
|
|
20230710,191900,1130683480,14020,14020,14020,14020,0
|
|
20230710,191800,1130683480,14020,14020,14020,14020,0
|
|
20230710,191700,1130683480,14020,14020,14020,14020,0
|
|
20230710,191600,1130683480,14020,14020,14020,14020,0
|
|
20230710,191500,1130683480,14020,14020,14020,14020,0
|
|
20230710,191400,1130683480,14020,14020,14020,14020,0
|
|
20230710,191300,1130683480,14020,14020,14020,14020,0
|
|
20230710,191200,1130683480,14020,14020,14020,14020,0
|
|
20230710,191100,1130683480,14020,14020,14020,14020,0
|
|
20230710,191000,1130683480,14020,14020,14020,14020,1788
|
|
20230710,190900,1130683480,14020,14020,14020,14020,0
|
|
20230710,190800,1130683480,14020,14020,14020,14020,0
|
|
20230710,190700,1130683480,14020,14020,14020,14020,0
|
|
20230710,190600,1130683480,14020,14020,14020,14020,0
|
|
20230710,190500,1130683480,14020,14020,14020,14020,0
|
|
20230710,190400,1130683480,14020,14020,14020,14020,0
|
|
20230710,190300,1130683480,14020,14020,14020,14020,0
|
|
20230710,190200,1130683480,14020,14020,14020,14020,0
|
|
20230710,190100,1130683480,14020,14020,14020,14020,0
|
|
20230710,190000,1130683480,14020,14020,14020,14020,0
|
|
20230710,185900,1130683480,14020,14020,14020,14020,0
|
|
20230710,185800,1130683480,14020,14020,14020,14020,0
|
|
20230710,185700,1130683480,14020,14020,14020,14020,0
|
|
20230710,185600,1130683480,14020,14020,14020,14020,0
|
|
20230710,185500,1130683480,14020,14020,14020,14020,0
|
|
20230710,185400,1130683480,14020,14020,14020,14020,0
|
|
20230710,185300,1130683480,14020,14020,14020,14020,0
|
|
20230710,185200,1130683480,14020,14020,14020,14020,0
|
|
20230710,185100,1130683480,14020,14020,14020,14020,0
|
|
20230710,185000,1130683480,14020,14020,14020,14020,0
|
|
20230710,184900,1130683480,14020,14020,14020,14020,0
|
|
20230710,184800,1130683480,14020,14020,14020,14020,0
|
|
20230710,184700,1130683480,14020,14020,14020,14020,0
|
|
20230710,184600,1130683480,14020,14020,14020,14020,0
|
|
20230710,184500,1130683480,14020,14020,14020,14020,0
|
|
20230710,184400,1130683480,14020,14020,14020,14020,0
|
|
20230710,184300,1130683480,14020,14020,14020,14020,0
|
|
20230710,184200,1130683480,14020,14020,14020,14020,0
|
|
20230710,184100,1130683480,14020,14020,14020,14020,0
|
|
20230710,184000,1130683480,14020,14020,14020,14020,1788
|
|
20230710,183900,1130683480,14020,14020,14020,14020,0
|
|
20230710,183800,1130683480,14020,14020,14020,14020,0
|
|
20230710,183700,1130683480,14020,14020,14020,14020,0
|
|
20230710,183600,1130683480,14020,14020,14020,14020,0
|
|
20230710,183500,1130683480,14020,14020,14020,14020,0
|
|
20230710,183400,1130683480,14020,14020,14020,14020,0
|
|
20230710,183300,1130683480,14020,14020,14020,14020,0
|
|
20230710,183200,1130683480,14020,14020,14020,14020,0
|
|
20230710,183100,1130683480,14020,14020,14020,14020,0
|
|
20230710,183000,1130683480,14020,14020,14020,14020,0
|
|
20230710,182900,1130683480,14020,14020,14020,14020,0
|
|
20230710,182800,1130683480,14020,14020,14020,14020,0
|
|
20230710,182700,1130683480,14020,14020,14020,14020,0
|
|
20230710,182600,1130683480,14020,14020,14020,14020,0
|
|
20230710,182500,1130683480,14020,14020,14020,14020,0
|
|
20230710,182400,1130683480,14020,14020,14020,14020,0
|
|
20230710,182300,1130683480,14020,14020,14020,14020,0
|
|
20230710,182200,1130683480,14020,14020,14020,14020,0
|
|
20230710,182100,1130683480,14020,14020,14020,14020,0
|
|
20230710,182000,1130683480,14020,14020,14020,14020,0
|
|
20230710,181900,1130683480,14020,14020,14020,14020,0
|
|
20230710,181800,1130683480,14020,14020,14020,14020,0
|
|
20230710,181700,1130683480,14020,14020,14020,14020,0
|
|
20230710,181600,1130683480,14020,14020,14020,14020,0
|
|
20230710,181500,1130683480,14020,14020,14020,14020,0
|
|
20230710,181400,1130683480,14020,14020,14020,14020,0
|
|
20230710,181300,1130683480,14020,14020,14020,14020,0
|
|
20230710,181200,1130683480,14020,14020,14020,14020,0
|
|
20230710,181100,1130683480,14020,14020,14020,14020,0
|
|
20230710,181000,1130683480,14020,14020,14020,14020,1788
|
|
20230710,180900,1130683480,14020,14020,14020,14020,0
|
|
20230710,180800,1130683480,14020,14020,14020,14020,0
|
|
20230710,180700,1130683480,14020,14020,14020,14020,0
|
|
20230710,180600,1130683480,14020,14020,14020,14020,0
|
|
20230710,180500,1130683480,14020,14020,14020,14020,0
|
|
20230710,180400,1130683480,14020,14020,14020,14020,0
|
|
20230710,180300,1130683480,14020,14020,14020,14020,0
|
|
20230710,180200,1130683480,14020,14020,14020,14020,0
|
|
20230710,180100,1130683480,14020,14020,14020,14020,0
|
|
20230710,180000,1130683480,14020,14020,14020,14020,0
|
|
20230710,175900,1130683480,14020,14020,14020,14020,0
|
|
20230710,175800,1130683480,14020,14020,14020,14020,0
|
|
20230710,175700,1130683480,14020,14020,14020,14020,0
|
|
20230710,175600,1130683480,14020,14020,14020,14020,0
|
|
20230710,175500,1130683480,14020,14020,14020,14020,0
|
|
20230710,175400,1130683480,14020,14020,14020,14020,0
|
|
20230710,175300,1130683480,14020,14020,14020,14020,0
|
|
20230710,175200,1130683480,14020,14020,14020,14020,0
|
|
20230710,175100,1130683480,14020,14020,14020,14020,0
|
|
20230710,175000,1130683480,14020,14020,14020,14020,0
|
|
20230710,174900,1130683480,14020,14020,14020,14020,0
|
|
20230710,174800,1130683480,14020,14020,14020,14020,0
|
|
20230710,174700,1130683480,14020,14020,14020,14020,0
|
|
20230710,174600,1130683480,14020,14020,14020,14020,0
|
|
20230710,174500,1130683480,14020,14020,14020,14020,0
|
|
20230710,174400,1130683480,14020,14020,14020,14020,0
|
|
20230710,174300,1130683480,14020,14020,14020,14020,0
|
|
20230710,174200,1130683480,14020,14020,14020,14020,0
|
|
20230710,174100,1130683480,14020,14020,14020,14020,0
|
|
20230710,174000,1130683480,14020,14020,14020,14020,1788
|
|
20230710,173900,1130683480,14020,14020,14020,14020,0
|
|
20230710,173800,1130683480,14020,14020,14020,14020,0
|
|
20230710,173700,1130683480,14020,14020,14020,14020,0
|
|
20230710,173600,1130683480,14020,14020,14020,14020,0
|
|
20230710,173500,1130683480,14020,14020,14020,14020,0
|
|
20230710,173400,1130683480,14020,14020,14020,14020,0
|
|
20230710,173300,1130683480,14020,14020,14020,14020,0
|
|
20230710,173200,1130683480,14020,14020,14020,14020,0
|
|
20230710,173100,1130683480,14020,14020,14020,14020,0
|
|
20230710,173000,1130683480,14020,14020,14020,14020,0
|
|
20230710,172900,1130683480,14020,14020,14020,14020,0
|
|
20230710,172800,1130683480,14020,14020,14020,14020,0
|
|
20230710,172700,1130683480,14020,14020,14020,14020,0
|
|
20230710,172600,1130683480,14020,14020,14020,14020,0
|
|
20230710,172500,1130683480,14020,14020,14020,14020,0
|
|
20230710,172400,1130683480,14020,14020,14020,14020,0
|
|
20230710,172300,1130683480,14020,14020,14020,14020,0
|
|
20230710,172200,1130683480,14020,14020,14020,14020,0
|
|
20230710,172100,1130683480,14020,14020,14020,14020,0
|
|
20230710,172000,1130683480,14020,14020,14020,14020,0
|
|
20230710,171900,1130683480,14020,14020,14020,14020,0
|
|
20230710,171800,1130683480,14020,14020,14020,14020,0
|
|
20230710,171700,1130683480,14020,14020,14020,14020,0
|
|
20230710,171600,1130683480,14020,14020,14020,14020,0
|
|
20230710,171500,1130683480,14020,14020,14020,14020,0
|
|
20230710,171400,1130683480,14020,14020,14020,14020,0
|
|
20230710,171300,1130683480,14020,14020,14020,14020,0
|
|
20230710,171200,1130683480,14020,14020,14020,14020,0
|
|
20230710,171100,1130683480,14020,14020,14020,14020,0
|
|
20230710,171000,1130683480,14020,14020,14020,14020,1788
|
|
20230710,170900,1130683480,14020,14020,14020,14020,0
|
|
20230710,170800,1130683480,14020,14020,14020,14020,0
|
|
20230710,170700,1130683480,14020,14020,14020,14020,0
|
|
20230710,170600,1130683480,14020,14020,14020,14020,0
|
|
20230710,170500,1130683480,14020,14020,14020,14020,0
|
|
20230710,170400,1130683480,14020,14020,14020,14020,0
|
|
20230710,170300,1130683480,14020,14020,14020,14020,0
|
|
20230710,170200,1130683480,14020,14020,14020,14020,0
|
|
20230710,170100,1130683480,14020,14020,14020,14020,0
|
|
20230710,170000,1130683480,14020,14020,14020,14020,0
|
|
20230710,165900,1130683480,14020,14020,14020,14020,0
|
|
20230710,165800,1130683480,14020,14020,14020,14020,0
|
|
20230710,165700,1130683480,14020,14020,14020,14020,0
|
|
20230710,165600,1130683480,14020,14020,14020,14020,0
|
|
20230710,165500,1130683480,14020,14020,14020,14020,0
|
|
20230710,165400,1130683480,14020,14020,14020,14020,0
|
|
20230710,165300,1130683480,14020,14020,14020,14020,0
|
|
20230710,165200,1130683480,14020,14020,14020,14020,0
|
|
20230710,165100,1130683480,14020,14020,14020,14020,0
|
|
20230710,165000,1130683480,14020,14020,14020,14020,0
|
|
20230710,164900,1130683480,14020,14020,14020,14020,0
|
|
20230710,164800,1130683480,14020,14020,14020,14020,0
|
|
20230710,164700,1130683480,14020,14020,14020,14020,0
|
|
20230710,164600,1130683480,14020,14020,14020,14020,0
|
|
20230710,164500,1130683480,14020,14020,14020,14020,0
|
|
20230710,164400,1130683480,14020,14020,14020,14020,0
|
|
20230710,164300,1130683480,14020,14020,14020,14020,0
|
|
20230710,164200,1130683480,14020,14020,14020,14020,0
|
|
20230710,164100,1130683480,14020,14020,14020,14020,0
|
|
20230710,164000,1130683480,14020,14020,14020,14020,1788
|
|
20230710,163900,1130683480,14020,14020,14020,14020,0
|
|
20230710,163800,1130683480,14020,14020,14020,14020,0
|
|
20230710,163700,1130683480,14020,14020,14020,14020,0
|
|
20230710,163600,1130683480,14020,14020,14020,14020,0
|
|
20230710,163500,1130683480,14020,14020,14020,14020,0
|
|
20230710,163400,1130683480,14020,14020,14020,14020,0
|
|
20230710,163300,1130683480,14020,14020,14020,14020,0
|
|
20230710,163200,1130683480,14020,14020,14020,14020,0
|
|
20230710,163100,1130683480,14020,14020,14020,14020,0
|
|
20230710,163000,1130683480,14020,14020,14020,14020,0
|
|
20230710,162900,1130683480,14020,14020,14020,14020,0
|
|
20230710,162800,1130683480,14020,14020,14020,14020,0
|
|
20230710,162700,1130683480,14020,14020,14020,14020,0
|
|
20230710,162600,1130683480,14020,14020,14020,14020,0
|
|
20230710,162500,1130683480,14020,14020,14020,14020,0
|
|
20230710,162400,1130683480,14020,14020,14020,14020,0
|
|
20230710,162300,1130683480,14020,14020,14020,14020,0
|
|
20230710,162200,1130683480,14020,14020,14020,14020,0
|
|
20230710,162100,1130683480,14020,14020,14020,14020,0
|
|
20230710,162000,1130683480,14020,14020,14020,14020,0
|
|
20230710,161900,1130683480,14020,14020,14020,14020,0
|
|
20230710,161800,1130683480,14020,14020,14020,14020,0
|
|
20230710,161700,1130683480,14020,14020,14020,14020,0
|
|
20230710,161600,1130683480,14020,14020,14020,14020,0
|
|
20230710,161500,1130683480,14020,14020,14020,14020,0
|
|
20230710,161400,1130683480,14020,14020,14020,14020,0
|
|
20230710,161300,1130683480,14020,14020,14020,14020,0
|
|
20230710,161200,1130683480,14020,14020,14020,14020,0
|
|
20230710,161100,1130683480,14020,14020,14020,14020,0
|
|
20230710,161000,1130683480,14020,14020,14020,14020,1788
|
|
20230710,160900,1130683480,14020,14020,14020,14020,0
|
|
20230710,160800,1130683480,14020,14020,14020,14020,0
|
|
20230710,160700,1130683480,14020,14020,14020,14020,0
|
|
20230710,160600,1130683480,14020,14020,14020,14020,0
|
|
20230710,160500,1130683480,14020,14020,14020,14020,0
|
|
20230710,160400,1130683480,14020,14020,14020,14020,0
|
|
20230710,160300,1130683480,14020,14020,14020,14020,0
|
|
20230710,160200,1130683480,14020,14020,14020,14020,0
|
|
20230710,160100,1130683480,14020,14020,14020,14020,0
|
|
20230710,160000,1130683480,14020,14020,14020,14020,0
|
|
20230710,155900,1130683480,14020,14020,14020,14020,0
|
|
20230710,155800,1130683480,14020,14020,14020,14020,0
|
|
20230710,155700,1130683480,14020,14020,14020,14020,0
|
|
20230710,155600,1130683480,14020,14020,14020,14020,0
|
|
20230710,155500,1130683480,14020,14020,14020,14020,0
|
|
20230710,155400,1130683480,14020,14020,14020,14020,0
|
|
20230710,155300,1130683480,14020,14020,14020,14020,0
|
|
20230710,155200,1130683480,14020,14020,14020,14020,0
|
|
20230710,155100,1130683480,14020,14020,14020,14020,0
|
|
20230710,155000,1130683480,14020,14020,14020,14020,0
|
|
20230710,154900,1130683480,14020,14020,14020,14020,0
|
|
20230710,154800,1130683480,14020,14020,14020,14020,0
|
|
20230710,154700,1130683480,14020,14020,14020,14020,0
|
|
20230710,154600,1130683480,14020,14020,14020,14020,0
|
|
20230710,154500,1130683480,14020,14020,14020,14020,0
|
|
20230710,154400,1130683480,14020,14020,14020,14020,0
|
|
20230710,154300,1130683480,14020,14020,14020,14020,0
|
|
20230710,154200,1130683480,14020,14020,14020,14020,0
|
|
20230710,154100,1130683480,14020,14020,14020,14020,0
|
|
20230710,154000,1130683480,14020,14020,14020,14020,1788
|
|
20230710,153900,1130683480,14020,14020,14020,14020,0
|
|
20230710,153800,1130683480,14020,14020,14020,14020,0
|
|
20230710,153700,1130683480,14020,14020,14020,14020,0
|
|
20230710,153600,1130683480,14020,14020,14020,14020,0
|
|
20230710,153500,1130683480,14020,14020,14020,14020,0
|
|
20230710,153400,1130683480,14020,14020,14020,14020,0
|
|
20230710,153300,1130683480,14020,14020,14020,14020,0
|
|
20230710,153200,1130683480,14020,14020,14020,14020,0
|
|
20230710,153100,1130683480,14020,14020,14020,14020,0
|
|
20230710,153000,1130683480,14020,14020,14020,14020,1788
|
|
20230710,152900,1105615720,14090,14090,14090,14090,0
|
|
20230710,152800,1105615720,14090,14090,14090,14090,0
|
|
20230710,152700,1105615720,14090,14090,14090,14090,0
|
|
20230710,152600,1105615720,14090,14090,14090,14090,0
|
|
20230710,152500,1105615720,14090,14090,14090,14090,0
|
|
20230710,152400,1105615720,14090,14090,14090,14090,0
|
|
20230710,152300,1105615720,14090,14090,14090,14090,0
|
|
20230710,152200,1105615720,14090,14090,14090,14090,0
|
|
20230710,152100,1105615720,14090,14090,14090,14090,0
|
|
20230710,152000,1105615720,14090,14090,14090,14090,0
|
|
20230710,151900,1105615720,14090,14060,14090,14030,22
|
|
20230710,151800,1105306200,14090,14090,14090,14020,423
|
|
20230710,151700,1099373930,14090,14090,14090,14030,9
|
|
20230710,151600,1099247510,14060,14050,14060,14040,3
|
|
20230710,151500,1099205360,14090,14090,14090,14030,6
|
|
20230710,151400,1099121050,14050,14050,14050,14050,2
|
|
20230710,151300,1099092950,14090,14090,14090,14090,0
|
|
20230710,151200,1099092950,14090,14090,14090,14090,0
|
|
20230710,151100,1099092950,14090,14090,14090,14090,1
|
|
20230710,151000,1099078860,14000,14060,14060,14000,79
|
|
20230710,150900,1097970500,14100,14080,14100,14080,457
|
|
20230710,150800,1091531430,14080,14060,14080,14040,151
|
|
20230710,150700,1089407830,14070,14070,14070,14070,1
|
|
20230710,150600,1089393760,14080,14080,14080,14080,0
|
|
20230710,150500,1089393760,14080,14080,14080,14080,0
|
|
20230710,150400,1089393760,14080,14080,14080,14080,0
|
|
20230710,150300,1089393760,14080,14080,14080,14080,1
|
|
20230710,150200,1089379680,14070,14080,14080,14070,2
|
|
20230710,150100,1089351530,14090,14090,14090,14090,1
|
|
20230710,150000,1089337440,14050,14050,14050,14050,0
|
|
20230710,145900,1089337440,14050,14050,14050,14050,60
|
|
20230710,145800,1088494440,14050,14050,14050,14050,0
|
|
20230710,145700,1088494440,14050,14050,14050,14050,3
|
|
20230710,145600,1088452290,14050,14050,14050,14050,0
|
|
20230710,145500,1088452290,14050,14050,14050,14050,4
|
|
20230710,145400,1088396090,14050,14050,14050,14050,1
|
|
20230710,145300,1088382040,14050,14050,14050,14050,3
|
|
20230710,145200,1088339890,14090,14090,14090,14090,1
|
|
20230710,145100,1088325800,14040,14080,14080,14040,10
|
|
20230710,145000,1088185190,14100,14100,14100,14100,0
|
|
20230710,144900,1088185190,14100,14100,14100,14100,0
|
|
20230710,144800,1088185190,14100,14100,14100,14100,0
|
|
20230710,144700,1088185190,14100,14100,14100,14100,0
|
|
20230710,144600,1088185190,14100,14100,14100,14100,0
|
|
20230710,144500,1088185190,14100,14100,14100,14100,2
|
|
20230710,144400,1088156990,14100,14100,14100,14100,1
|
|
20230710,144300,1088142890,14100,14100,14100,14100,3001
|
|
20230710,144200,1045828790,14100,14100,14100,14100,40
|
|
20230710,144100,1045264790,14120,14120,14120,14120,0
|
|
20230710,144000,1045264790,14120,14120,14120,14120,0
|
|
20230710,143900,1045264790,14120,14090,14120,14090,2
|
|
20230710,143800,1045236580,14000,14060,14060,14000,459
|
|
20230710,143700,1038800400,14120,14120,14120,14120,0
|
|
20230710,143600,1038800400,14120,14120,14120,14120,1
|
|
20230710,143500,1038786280,14060,14060,14060,14060,0
|
|
20230710,143400,1038786280,14060,14060,14060,14060,10
|
|
20230710,143300,1038645680,14060,14060,14060,14060,103
|
|
20230710,143200,1037197500,14100,14100,14100,14100,80
|
|
20230710,143100,1036069500,14120,14120,14120,14120,0
|
|
20230710,143000,1036069500,14120,14110,14120,14110,2
|
|
20230710,142900,1036041270,14110,14110,14110,14110,0
|
|
20230710,142800,1036041270,14110,14110,14110,14110,10
|
|
20230710,142700,1035900170,14110,14110,14110,14110,200
|
|
20230710,142600,1033078170,14110,14110,14110,14110,0
|
|
20230710,142500,1033078170,14110,14110,14110,14110,0
|
|
20230710,142400,1033078170,14110,14110,14110,14110,1
|
|
20230710,142300,1033064060,14110,14110,14110,14110,0
|
|
20230710,142200,1033064060,14110,14110,14110,14110,8
|
|
20230710,142100,1032951180,14110,14110,14110,14110,2
|
|
20230710,142000,1032922960,14110,14120,14120,14110,10
|
|
20230710,141900,1032781850,14110,14110,14120,14110,18
|
|
20230710,141800,1032527840,14110,14120,14120,14110,36
|
|
20230710,141700,1032019530,14100,14110,14120,14100,220
|
|
20230710,141600,1028914490,14100,14060,14100,14060,1163
|
|
20230710,141500,1012540510,14040,14040,14040,14040,1
|
|
20230710,141400,1012526470,14060,14060,14060,14060,1
|
|
20230710,141300,1012512410,14060,14060,14060,14060,0
|
|
20230710,141200,1012512410,14060,14060,14060,14060,0
|
|
20230710,141100,1012512410,14060,14060,14060,14060,458
|
|
20230710,141000,1006072930,14050,14050,14050,14050,0
|
|
20230710,140900,1006072930,14050,14050,14050,14050,0
|
|
20230710,140800,1006072930,14050,14050,14050,14050,0
|
|
20230710,140700,1006072930,14050,14050,14050,14050,1
|
|
20230710,140600,1006058880,14060,14060,14060,14060,0
|
|
20230710,140500,1006058880,14060,14060,14060,14060,1
|
|
20230710,140400,1006044820,14060,14060,14060,14060,0
|
|
20230710,140300,1006044820,14060,14060,14060,14060,2
|
|
20230710,140200,1006016700,14060,14060,14060,14060,6
|
|
20230710,140100,1005932340,14060,14060,14060,14060,2
|
|
20230710,140000,1005904220,14040,14040,14040,14040,1
|
|
20230710,135900,1005890180,14060,14050,14060,14050,11
|
|
20230710,135800,1005735620,14060,14060,14060,14060,0
|
|
20230710,135700,1005735620,14060,14060,14060,14060,0
|
|
20230710,135600,1005735620,14060,14060,14060,14060,0
|
|
20230710,135500,1005735620,14060,14060,14060,14060,0
|
|
20230710,135400,1005735620,14060,14030,14060,14030,135
|
|
20230710,135300,1003841540,14030,14030,14030,14030,2
|
|
20230710,135200,1003813480,14030,14030,14030,14030,45
|
|
20230710,135100,1003182130,14030,14030,14030,14030,19
|
|
20230710,135000,1002915560,14030,14020,14030,14020,11
|
|
20230710,134900,1002761300,14030,14030,14030,14030,0
|
|
20230710,134800,1002761300,14030,14050,14050,14030,3
|
|
20230710,134700,1002719180,14030,14030,14030,14030,0
|
|
20230710,134600,1002719180,14030,14030,14030,14030,0
|
|
20230710,134500,1002719180,14030,14050,14050,14030,121
|
|
20230710,134400,1001019150,14050,14050,14050,14050,210
|
|
20230710,134300,998068650,14050,14050,14050,14050,18
|
|
20230710,134200,997815750,14040,14040,14040,14040,0
|
|
20230710,134100,997815750,14040,14040,14040,14040,0
|
|
20230710,134000,997815750,14040,14060,14060,14040,71
|
|
20230710,133900,996818590,14050,14050,14050,14050,1
|
|
20230710,133800,996804540,14060,14060,14060,14060,0
|
|
20230710,133700,996804540,14060,14060,14060,14060,0
|
|
20230710,133600,996804540,14060,14060,14060,14060,0
|
|
20230710,133500,996804540,14060,14060,14060,14060,3
|
|
20230710,133400,996762360,14060,14060,14060,14060,0
|
|
20230710,133300,996762360,14060,14060,14060,14060,0
|
|
20230710,133200,996762360,14060,14060,14060,14060,0
|
|
20230710,133100,996762360,14060,14060,14060,14060,0
|
|
20230710,133000,996762360,14060,14060,14060,14060,1
|
|
20230710,132900,996748300,14010,14020,14020,14010,36
|
|
20230710,132800,996243930,14010,14010,14010,14010,431
|
|
20230710,132700,990205620,14000,14000,14000,14000,39
|
|
20230710,132600,989659620,14010,14020,14020,14010,27
|
|
20230710,132500,989281110,14030,14030,14030,14030,32
|
|
20230710,132400,988832150,14040,14040,14040,14040,0
|
|
20230710,132300,988832150,14040,14040,14040,14040,0
|
|
20230710,132200,988832150,14040,14050,14050,14040,2
|
|
20230710,132100,988804060,14040,14040,14040,14040,0
|
|
20230710,132000,988804060,14040,14050,14050,14040,20
|
|
20230710,131900,988523250,14050,14050,14050,14050,0
|
|
20230710,131800,988523250,14050,14050,14050,14050,0
|
|
20230710,131700,988523250,14050,14050,14050,14050,0
|
|
20230710,131600,988523250,14050,14050,14050,14050,0
|
|
20230710,131500,988523250,14050,14050,14050,14050,7
|
|
20230710,131400,988424900,14060,14060,14060,14060,1
|
|
20230710,131300,988410840,14050,14040,14050,14040,2
|
|
20230710,131200,988382750,14060,14050,14060,14040,3
|
|
20230710,131100,988340600,14040,14040,14060,14040,34
|
|
20230710,131000,987863220,14040,14040,14040,14040,2
|
|
20230710,130900,987835140,14030,14040,14040,14030,4
|
|
20230710,130800,987779010,14030,14030,14030,14030,1
|
|
20230710,130700,987764980,14020,14020,14020,14020,2
|
|
20230710,130600,987736940,14010,14010,14010,14010,0
|
|
20230710,130500,987736940,14010,14030,14030,14010,3
|
|
20230710,130400,987694880,14070,14070,14070,14070,1
|
|
20230710,130300,987680810,14030,14030,14030,14030,0
|
|
20230710,130200,987680810,14030,14030,14030,14030,0
|
|
20230710,130100,987680810,14030,14030,14030,14030,0
|
|
20230710,130000,987680810,14030,14050,14050,14030,19
|
|
20230710,125900,987413940,14050,14050,14050,14050,23
|
|
20230710,125800,987090790,14050,14050,14050,14050,0
|
|
20230710,125700,987090790,14050,14050,14050,14050,0
|
|
20230710,125600,987090790,14050,14050,14050,14050,0
|
|
20230710,125500,987090790,14050,14050,14050,14050,2
|
|
20230710,125400,987062690,13990,14010,14010,13990,514
|
|
20230710,125300,979871700,14020,14020,14020,14020,5
|
|
20230710,125200,979801600,14030,14030,14030,14030,2
|
|
20230710,125100,979773540,14040,14040,14040,14040,0
|
|
20230710,125000,979773540,14040,14040,14040,14040,0
|
|
20230710,124900,979773540,14040,14040,14040,14040,0
|
|
20230710,124800,979773540,14040,14040,14040,14040,1
|
|
20230710,124700,979759500,14000,14000,14000,13990,273
|
|
20230710,124600,975938500,14000,14000,14000,14000,100
|
|
20230710,124500,974538500,14000,14000,14000,14000,0
|
|
20230710,124400,974538500,14000,14000,14000,14000,0
|
|
20230710,124300,974538500,14000,14000,14000,14000,203
|
|
20230710,124200,971696500,14000,14000,14000,14000,0
|
|
20230710,124100,971696500,14000,14000,14000,14000,57
|
|
20230710,124000,970898500,14030,14030,14030,14030,6
|
|
20230710,123900,970814320,14030,14030,14030,14030,203
|
|
20230710,123800,967966230,14030,14000,14030,14000,238
|
|
20230710,123700,964631020,14030,14030,14030,14030,61
|
|
20230710,123600,963775190,14030,14010,14040,14000,1384
|
|
20230710,123500,944398970,13990,14040,14040,13990,261
|
|
20230710,123400,940746780,13990,14050,14050,13990,501
|
|
20230710,123300,933733050,14000,14000,14000,14000,232
|
|
20230710,123200,930485050,14070,14070,14070,14070,0
|
|
20230710,123100,930485050,14070,14000,14070,14000,552
|
|
20230710,123000,922756910,14000,14080,14080,14000,513
|
|
20230710,122900,915573980,14000,14080,14080,14000,501
|
|
20230710,122800,908559900,14000,14000,14000,14000,323
|
|
20230710,122700,904037900,14000,14040,14040,14000,450
|
|
20230710,122600,897736740,14090,14090,14090,14090,0
|
|
20230710,122500,897736740,14090,14080,14090,14050,139
|
|
20230710,122400,895783720,14090,14090,14090,14090,0
|
|
20230710,122300,895783720,14090,14090,14090,14090,0
|
|
20230710,122200,895783720,14090,14090,14090,14090,0
|
|
20230710,122100,895783720,14090,14090,14090,14090,40
|
|
20230710,122000,895220120,14090,14090,14090,14090,1015
|
|
20230710,121900,880918770,14090,14090,14090,14090,107
|
|
20230710,121800,879411140,14090,14070,14090,14070,459
|
|
20230710,121700,872946330,14070,14070,14070,14070,62
|
|
20230710,121600,872073990,14060,14050,14060,14050,109
|
|
20230710,121500,870541540,14050,14030,14050,14030,158
|
|
20230710,121400,868321720,14050,14050,14050,14050,0
|
|
20230710,121300,868321720,14050,14050,14050,14050,0
|
|
20230710,121200,868321720,14050,14050,14050,14050,71
|
|
20230710,121100,867324170,14050,14030,14050,14030,103
|
|
20230710,121000,865878810,14030,14010,14030,14010,989
|
|
20230710,120900,852018270,14010,14010,14010,14010,460
|
|
20230710,120800,845573670,14010,14010,14010,14010,0
|
|
20230710,120700,845573670,14010,14010,14010,14010,5970
|
|
20230710,120600,761933970,14010,14010,14010,14010,0
|
|
20230710,120500,761933970,14010,14010,14010,14010,0
|
|
20230710,120400,761933970,14010,14010,14010,14010,0
|
|
20230710,120300,761933970,14010,14010,14010,14010,0
|
|
20230710,120200,761933970,14010,14010,14010,14010,1
|
|
20230710,120100,761919960,13960,13960,13960,13960,30
|
|
20230710,120000,761501160,13960,13960,13960,13960,2
|
|
20230710,115900,761473240,13960,14000,14000,13960,60
|
|
20230710,115800,760634410,14030,14030,14030,14030,0
|
|
20230710,115700,760634410,14030,14030,14030,14030,0
|
|
20230710,115600,760634410,14030,14030,14030,14030,0
|
|
20230710,115500,760634410,14030,14030,14030,14030,0
|
|
20230710,115400,760634410,14030,14030,14030,14030,0
|
|
20230710,115300,760634410,14030,14030,14030,14030,3
|
|
20230710,115200,760592320,14030,14030,14030,14030,3
|
|
20230710,115100,760550230,14030,14030,14030,14030,0
|
|
20230710,115000,760550230,14030,14030,14030,14030,23
|
|
20230710,114900,760227540,14030,14030,14030,14030,12
|
|
20230710,114800,760059180,14030,14030,14030,14030,10
|
|
20230710,114700,759918880,14030,13980,14030,13960,17
|
|
20230710,114600,759681460,13960,13960,13960,13960,0
|
|
20230710,114500,759681460,13960,13960,13960,13960,7
|
|
20230710,114400,759583740,14030,14030,14030,14030,0
|
|
20230710,114300,759583740,14030,14030,14030,14030,0
|
|
20230710,114200,759583740,14030,14030,14030,14030,0
|
|
20230710,114100,759583740,14030,14030,14030,14030,0
|
|
20230710,114000,759583740,14030,13930,14030,13930,7063
|
|
20230710,113900,661195750,13940,13990,14030,13940,478
|
|
20230710,113800,654531510,14000,14000,14000,14000,35
|
|
20230710,113700,654041510,14040,14040,14040,14040,0
|
|
20230710,113600,654041510,14040,14040,14050,14040,4
|
|
20230710,113500,653985340,14000,14000,14000,14000,67
|
|
20230710,113400,653047340,14000,14000,14000,14000,0
|
|
20230710,113300,653047340,14000,14000,14000,14000,0
|
|
20230710,113200,653047340,14000,14000,14000,14000,0
|
|
20230710,113100,653047340,14000,14000,14000,14000,0
|
|
20230710,113000,653047340,14000,14000,14000,14000,0
|
|
20230710,112900,653047340,14000,14000,14000,14000,0
|
|
20230710,112800,653047340,14000,14000,14000,14000,0
|
|
20230710,112700,653047340,14000,14000,14000,14000,0
|
|
20230710,112600,653047340,14000,14000,14000,14000,0
|
|
20230710,112500,653047340,14000,14000,14000,14000,0
|
|
20230710,112400,653047340,14000,14000,14000,14000,0
|
|
20230710,112300,653047340,14000,13940,14000,13940,5
|
|
20230710,112200,652977410,14000,14000,14000,14000,0
|
|
20230710,112100,652977410,14000,13930,14000,13930,32
|
|
20230710,112000,652531580,13930,13980,14000,13930,48
|
|
20230710,111900,651860570,13990,13990,13990,13990,1
|
|
20230710,111800,651846580,14050,14050,14050,14050,0
|
|
20230710,111700,651846580,14050,14050,14050,14050,0
|
|
20230710,111600,651846580,14050,14050,14050,14050,0
|
|
20230710,111500,651846580,14050,14050,14050,14050,0
|
|
20230710,111400,651846580,14050,14050,14050,14050,0
|
|
20230710,111300,651846580,14050,14050,14050,14050,0
|
|
20230710,111200,651846580,14050,14050,14050,14050,0
|
|
20230710,111100,651846580,14050,14000,14050,14000,71
|
|
20230710,111000,650852530,14050,13950,14050,13950,43
|
|
20230710,110900,650252480,13940,13990,13990,13940,230
|
|
20230710,110800,647042560,14000,14040,14040,14000,137
|
|
20230710,110700,645124390,14040,14040,14040,14040,0
|
|
20230710,110600,645124390,14040,14040,14040,14040,0
|
|
20230710,110500,645124390,14040,14040,14040,14040,1
|
|
20230710,110400,645110350,14070,14070,14070,14070,0
|
|
20230710,110300,645110350,14070,14070,14070,14070,0
|
|
20230710,110200,645110350,14070,14070,14070,14070,0
|
|
20230710,110100,645110350,14070,14070,14070,14070,0
|
|
20230710,110000,645110350,14070,14050,14070,14050,2
|
|
20230710,105900,645082230,14050,14050,14070,14050,13
|
|
20230710,105800,644899560,14040,14040,14040,14040,12
|
|
20230710,105700,644731080,14040,14040,14040,14040,92
|
|
20230710,105600,643439400,14040,14040,14040,14040,0
|
|
20230710,105500,643439400,14040,14040,14040,14040,27
|
|
20230710,105400,643060320,14050,14050,14050,14050,0
|
|
20230710,105300,643060320,14050,14050,14050,14050,33
|
|
20230710,105200,642596670,14090,14090,14090,14090,0
|
|
20230710,105100,642596670,14090,14090,14090,14090,1
|
|
20230710,105000,642582580,14050,14050,14050,14050,0
|
|
20230710,104900,642582580,14050,14050,14050,14050,5
|
|
20230710,104800,642512330,14060,14060,14060,14060,22
|
|
20230710,104700,642203010,14090,14070,14090,14070,23
|
|
20230710,104600,641879380,14100,14100,14100,14100,1
|
|
20230710,104500,641865280,14080,14100,14100,14080,46
|
|
20230710,104400,641217240,14100,14100,14110,14090,224
|
|
20230710,104300,638057810,14110,14090,14110,14090,167
|
|
20230710,104200,635703590,14080,14080,14080,14080,170
|
|
20230710,104100,633309990,14080,14070,14080,14070,36
|
|
20230710,104000,632803120,14080,14040,14080,14040,157
|
|
20230710,103900,630592600,14080,14080,14080,14080,0
|
|
20230710,103800,630592600,14080,14040,14080,14040,162
|
|
20230710,103700,628317970,14040,14040,14040,14040,0
|
|
20230710,103600,628317970,14040,14040,14040,14040,50
|
|
20230710,103500,627615970,14040,14040,14040,14040,15
|
|
20230710,103400,627405370,14000,14040,14040,14000,147
|
|
20230710,103300,625346570,14000,14010,14010,14000,1000
|
|
20230710,103200,611346540,14040,13980,14040,13980,1767
|
|
20230710,103100,586615090,13980,13980,13980,13980,1
|
|
20230710,103000,586601110,13960,13980,13980,13960,94
|
|
20230710,102900,585287050,13980,13970,13980,13970,172
|
|
20230710,102800,582884190,13970,13970,13970,13970,0
|
|
20230710,102700,582884190,13970,13970,13970,13970,0
|
|
20230710,102600,582884190,13970,13960,13970,13960,13
|
|
20230710,102500,582702700,13960,13960,13960,13960,8
|
|
20230710,102400,582591020,13960,13960,13960,13960,2
|
|
20230710,102300,582563100,13900,13950,13950,13890,52
|
|
20230710,102200,581840070,13970,13970,13970,13970,4
|
|
20230710,102100,581784190,13960,13960,13960,13960,38
|
|
20230710,102000,581253710,13970,13970,13970,13970,1
|
|
20230710,101900,581239740,13980,13980,13980,13980,0
|
|
20230710,101800,581239740,13980,13980,13980,13980,2
|
|
20230710,101700,581211780,13960,13950,13960,13950,287
|
|
20230710,101600,577205330,13960,13950,13960,13950,41
|
|
20230710,101500,576633020,13950,13950,13960,13950,20
|
|
20230710,101400,576353960,13960,13940,13960,13940,95
|
|
20230710,101300,575029640,13940,13940,13940,13940,0
|
|
20230710,101200,575029640,13940,13940,13940,13940,1
|
|
20230710,101100,575015700,13900,13900,13900,13900,1
|
|
20230710,101000,575001800,13940,13940,13940,13940,0
|
|
20230710,100900,575001800,13940,13840,13940,13840,13005
|
|
20230710,100800,394954460,13840,13840,13840,13840,4902
|
|
20230710,100700,327110780,13840,13840,13840,13840,248
|
|
20230710,100600,323678460,13840,13840,13840,13840,288
|
|
20230710,100500,319692540,13840,13840,13840,13840,569
|
|
20230710,100400,311817580,13830,13830,13830,13830,12
|
|
20230710,100300,311651620,13820,13820,13820,13820,108
|
|
20230710,100200,310159060,13800,13800,13800,13800,0
|
|
20230710,100100,310159060,13800,13800,13800,13800,0
|
|
20230710,100000,310159060,13800,13810,13810,13800,3
|
|
20230710,095900,310117650,13820,13820,13820,13820,1
|
|
20230710,095800,310103830,13810,13820,13820,13810,97
|
|
20230710,095700,308763350,13820,13820,13820,13820,2000
|
|
20230710,095600,281123350,13840,13840,13840,13840,4
|
|
20230710,095500,281067990,13840,13840,13840,13820,5
|
|
20230710,095400,280998820,13820,13820,13820,13820,1509
|
|
20230710,095300,260144440,13840,13840,13840,13840,1
|
|
20230710,095200,260130600,13820,13820,13820,13820,0
|
|
20230710,095100,260130600,13820,13820,13820,13820,34
|
|
20230710,095000,259660720,13840,13840,13840,13840,1
|
|
20230710,094900,259646880,13820,13820,13820,13820,0
|
|
20230710,094800,259646880,13820,13820,13820,13820,43
|
|
20230710,094700,259052620,13840,13830,13840,13830,2
|
|
20230710,094600,259024950,13840,13840,13840,13840,1
|
|
20230710,094500,259011110,13850,13850,13850,13850,0
|
|
20230710,094400,259011110,13850,13830,13850,13810,66
|
|
20230710,094300,258098510,13830,13830,13830,13830,0
|
|
20230710,094200,258098510,13830,13830,13830,13830,0
|
|
20230710,094100,258098510,13830,13830,13830,13830,2
|
|
20230710,094000,258070850,13800,13800,13800,13800,42
|
|
20230710,093900,257491250,13810,13810,13810,13810,4
|
|
20230710,093800,257436010,13850,13850,13850,13850,0
|
|
20230710,093700,257436010,13850,13850,13850,13850,0
|
|
20230710,093600,257436010,13850,13850,13850,13850,0
|
|
20230710,093500,257436010,13850,13850,13850,13850,50
|
|
20230710,093400,256743510,13850,13830,13850,13830,101
|
|
20230710,093300,255346660,13830,13830,13830,13830,0
|
|
20230710,093200,255346660,13830,13790,13830,13790,18
|
|
20230710,093100,255098400,13770,13770,13770,13770,445
|
|
20230710,093000,248970750,13800,13800,13800,13800,1
|
|
20230710,092900,248956950,13850,13850,13850,13750,6300
|
|
20230710,092800,162147960,13820,13820,13820,13820,16
|
|
20230710,092700,161926840,13830,13840,13850,13830,4
|
|
20230710,092600,161871480,13810,13840,13850,13810,1078
|
|
20230710,092500,146981860,13850,13830,13850,13810,2110
|
|
20230710,092400,117831030,13830,13840,13840,13830,10
|
|
20230710,092300,117692670,13860,13850,13860,13850,3
|
|
20230710,092200,117651110,13860,13860,13860,13860,0
|
|
20230710,092100,117651110,13860,13850,13860,13850,4
|
|
20230710,092000,117595690,13820,13840,13840,13820,843
|
|
20230710,091900,105943440,13850,13860,13860,13850,12
|
|
20230710,091800,105777230,13860,13860,13860,13860,1
|
|
20230710,091700,105763370,13860,13860,13860,13860,73
|
|
20230710,091600,104751590,13860,13860,13860,13860,77
|
|
20230710,091500,103684370,13870,13850,13880,13850,1119
|
|
20230710,091400,88174930,13850,13850,13850,13850,280
|
|
20230710,091300,84296930,13850,13820,13850,13820,570
|
|
20230710,091200,76412100,13820,13820,13820,13820,344
|
|
20230710,091100,71658020,13840,13840,13840,13840,0
|
|
20230710,091000,71658020,13840,13820,13840,13820,663
|
|
20230710,090900,62495320,13820,13820,13820,13820,32
|
|
20230710,090800,62053080,13820,13810,13820,13810,507
|
|
20230710,090700,55046350,13810,13810,13810,13810,1075
|
|
20230710,090600,40200600,13810,13810,13820,13810,76
|
|
20230710,090500,39151030,13860,13860,13860,13860,0
|
|
20230710,090400,39151030,13860,13800,13860,13770,95
|
|
20230710,090300,37842480,13810,13860,13860,13810,2
|
|
20230710,090200,37814810,13860,13820,13860,13820,251
|
|
20230710,090100,34345950,13880,13810,13880,13790,572
|
|
20230710,090000,26416300,13800,13780,13800,13780,1917
|