589 lines
32 KiB
CSV
589 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,184600,25346748370,14170,14170,14170,14170,41300
|
|
20230714,184500,25346748370,14170,14170,14170,14170,0
|
|
20230714,184400,25346748370,14170,14170,14170,14170,0
|
|
20230714,184300,25346748370,14170,14170,14170,14170,0
|
|
20230714,184200,25346748370,14170,14170,14170,14170,0
|
|
20230714,184100,25346748370,14170,14170,14170,14170,0
|
|
20230714,184000,25346748370,14170,14170,14170,14170,0
|
|
20230714,183900,25346748370,14170,14170,14170,14170,0
|
|
20230714,183800,25346748370,14170,14170,14170,14170,0
|
|
20230714,183700,25346748370,14170,14170,14170,14170,0
|
|
20230714,183600,25346748370,14170,14170,14170,14170,0
|
|
20230714,183500,25346748370,14170,14170,14170,14170,0
|
|
20230714,183400,25346748370,14170,14170,14170,14170,0
|
|
20230714,183300,25346748370,14170,14170,14170,14170,0
|
|
20230714,183200,25346748370,14170,14170,14170,14170,0
|
|
20230714,183100,25346748370,14170,14170,14170,14170,0
|
|
20230714,183000,25346748370,14170,14170,14170,14170,0
|
|
20230714,182900,25346748370,14170,14170,14170,14170,0
|
|
20230714,182800,25346748370,14170,14170,14170,14170,0
|
|
20230714,182700,25346748370,14170,14170,14170,14170,0
|
|
20230714,182600,25346748370,14170,14170,14170,14170,0
|
|
20230714,182500,25346748370,14170,14170,14170,14170,0
|
|
20230714,182400,25346748370,14170,14170,14170,14170,0
|
|
20230714,182300,25346748370,14170,14170,14170,14170,0
|
|
20230714,182200,25346748370,14170,14170,14170,14170,0
|
|
20230714,182100,25346748370,14170,14170,14170,14170,0
|
|
20230714,182000,25346748370,14170,14170,14170,14170,0
|
|
20230714,181900,25346748370,14170,14170,14170,14170,0
|
|
20230714,181800,25346748370,14170,14170,14170,14170,0
|
|
20230714,181700,25346748370,14170,14170,14170,14170,0
|
|
20230714,181600,25346748370,14170,14170,14170,14170,41300
|
|
20230714,181500,25346748370,14170,14170,14170,14170,0
|
|
20230714,181400,25346748370,14170,14170,14170,14170,0
|
|
20230714,181300,25346748370,14170,14170,14170,14170,0
|
|
20230714,181200,25346748370,14170,14170,14170,14170,0
|
|
20230714,181100,25346748370,14170,14170,14170,14170,0
|
|
20230714,181000,25346748370,14170,14170,14170,14170,0
|
|
20230714,180900,25346748370,14170,14170,14170,14170,0
|
|
20230714,180800,25346748370,14170,14170,14170,14170,0
|
|
20230714,180700,25346748370,14170,14170,14170,14170,0
|
|
20230714,180600,25346748370,14170,14170,14170,14170,0
|
|
20230714,180500,25346748370,14170,14170,14170,14170,0
|
|
20230714,180400,25346748370,14170,14170,14170,14170,0
|
|
20230714,180300,25346748370,14170,14170,14170,14170,0
|
|
20230714,180200,25346748370,14170,14170,14170,14170,0
|
|
20230714,180100,25346748370,14170,14170,14170,14170,0
|
|
20230714,180000,25346748370,14170,14170,14170,14170,0
|
|
20230714,175900,25346748370,14170,14170,14170,14170,0
|
|
20230714,175800,25346748370,14170,14170,14170,14170,0
|
|
20230714,175700,25346748370,14170,14170,14170,14170,0
|
|
20230714,175600,25346748370,14170,14170,14170,14170,0
|
|
20230714,175500,25346748370,14170,14170,14170,14170,0
|
|
20230714,175400,25346748370,14170,14170,14170,14170,0
|
|
20230714,175300,25346748370,14170,14170,14170,14170,0
|
|
20230714,175200,25346748370,14170,14170,14170,14170,0
|
|
20230714,175100,25346748370,14170,14170,14170,14170,0
|
|
20230714,175000,25346748370,14170,14170,14170,14170,0
|
|
20230714,174900,25346748370,14170,14170,14170,14170,0
|
|
20230714,174800,25346748370,14170,14170,14170,14170,0
|
|
20230714,174700,25346748370,14170,14170,14170,14170,0
|
|
20230714,174600,25346748370,14170,14170,14170,14170,41300
|
|
20230714,174500,25346748370,14170,14170,14170,14170,0
|
|
20230714,174400,25346748370,14170,14170,14170,14170,0
|
|
20230714,174300,25346748370,14170,14170,14170,14170,0
|
|
20230714,174200,25346748370,14170,14170,14170,14170,0
|
|
20230714,174100,25346748370,14170,14170,14170,14170,0
|
|
20230714,174000,25346748370,14170,14170,14170,14170,0
|
|
20230714,173900,25346748370,14170,14170,14170,14170,0
|
|
20230714,173800,25346748370,14170,14170,14170,14170,0
|
|
20230714,173700,25346748370,14170,14170,14170,14170,0
|
|
20230714,173600,25346748370,14170,14170,14170,14170,0
|
|
20230714,173500,25346748370,14170,14170,14170,14170,0
|
|
20230714,173400,25346748370,14170,14170,14170,14170,0
|
|
20230714,173300,25346748370,14170,14170,14170,14170,0
|
|
20230714,173200,25346748370,14170,14170,14170,14170,0
|
|
20230714,173100,25346748370,14170,14170,14170,14170,0
|
|
20230714,173000,25346748370,14170,14170,14170,14170,0
|
|
20230714,172900,25346748370,14170,14170,14170,14170,0
|
|
20230714,172800,25346748370,14170,14170,14170,14170,0
|
|
20230714,172700,25346748370,14170,14170,14170,14170,0
|
|
20230714,172600,25346748370,14170,14170,14170,14170,0
|
|
20230714,172500,25346748370,14170,14170,14170,14170,0
|
|
20230714,172400,25346748370,14170,14170,14170,14170,0
|
|
20230714,172300,25346748370,14170,14170,14170,14170,0
|
|
20230714,172200,25346748370,14170,14170,14170,14170,0
|
|
20230714,172100,25346748370,14170,14170,14170,14170,0
|
|
20230714,172000,25346748370,14170,14170,14170,14170,0
|
|
20230714,171900,25346748370,14170,14170,14170,14170,0
|
|
20230714,171800,25346748370,14170,14170,14170,14170,0
|
|
20230714,171700,25346748370,14170,14170,14170,14170,0
|
|
20230714,171600,25346748370,14170,14170,14170,14170,41300
|
|
20230714,171500,25346748370,14170,14170,14170,14170,0
|
|
20230714,171400,25346748370,14170,14170,14170,14170,0
|
|
20230714,171300,25346748370,14170,14170,14170,14170,0
|
|
20230714,171200,25346748370,14170,14170,14170,14170,0
|
|
20230714,171100,25346748370,14170,14170,14170,14170,0
|
|
20230714,171000,25346748370,14170,14170,14170,14170,0
|
|
20230714,170900,25346748370,14170,14170,14170,14170,0
|
|
20230714,170800,25346748370,14170,14170,14170,14170,0
|
|
20230714,170700,25346748370,14170,14170,14170,14170,0
|
|
20230714,170600,25346748370,14170,14170,14170,14170,0
|
|
20230714,170500,25346748370,14170,14170,14170,14170,0
|
|
20230714,170400,25346748370,14170,14170,14170,14170,0
|
|
20230714,170300,25346748370,14170,14170,14170,14170,0
|
|
20230714,170200,25346748370,14170,14170,14170,14170,0
|
|
20230714,170100,25346748370,14170,14170,14170,14170,0
|
|
20230714,170000,25346748370,14170,14170,14170,14170,0
|
|
20230714,165900,25346748370,14170,14170,14170,14170,0
|
|
20230714,165800,25346748370,14170,14170,14170,14170,0
|
|
20230714,165700,25346748370,14170,14170,14170,14170,0
|
|
20230714,165600,25346748370,14170,14170,14170,14170,0
|
|
20230714,165500,25346748370,14170,14170,14170,14170,0
|
|
20230714,165400,25346748370,14170,14170,14170,14170,0
|
|
20230714,165300,25346748370,14170,14170,14170,14170,0
|
|
20230714,165200,25346748370,14170,14170,14170,14170,0
|
|
20230714,165100,25346748370,14170,14170,14170,14170,0
|
|
20230714,165000,25346748370,14170,14170,14170,14170,0
|
|
20230714,164900,25346748370,14170,14170,14170,14170,0
|
|
20230714,164800,25346748370,14170,14170,14170,14170,0
|
|
20230714,164700,25346748370,14170,14170,14170,14170,0
|
|
20230714,164600,25346748370,14170,14170,14170,14170,41300
|
|
20230714,164500,25346748370,14170,14170,14170,14170,0
|
|
20230714,164400,25346748370,14170,14170,14170,14170,0
|
|
20230714,164300,25346748370,14170,14170,14170,14170,0
|
|
20230714,164200,25346748370,14170,14170,14170,14170,0
|
|
20230714,164100,25346748370,14170,14170,14170,14170,0
|
|
20230714,164000,25346748370,14170,14170,14170,14170,0
|
|
20230714,163900,25346748370,14170,14170,14170,14170,0
|
|
20230714,163800,25346748370,14170,14170,14170,14170,0
|
|
20230714,163700,25346748370,14170,14170,14170,14170,0
|
|
20230714,163600,25346748370,14170,14170,14170,14170,0
|
|
20230714,163500,25346748370,14170,14170,14170,14170,0
|
|
20230714,163400,25346748370,14170,14170,14170,14170,0
|
|
20230714,163300,25346748370,14170,14170,14170,14170,0
|
|
20230714,163200,25346748370,14170,14170,14170,14170,0
|
|
20230714,163100,25346748370,14170,14170,14170,14170,0
|
|
20230714,163000,25346748370,14170,14170,14170,14170,0
|
|
20230714,162900,25346748370,14170,14170,14170,14170,0
|
|
20230714,162800,25346748370,14170,14170,14170,14170,0
|
|
20230714,162700,25346748370,14170,14170,14170,14170,0
|
|
20230714,162600,25346748370,14170,14170,14170,14170,0
|
|
20230714,162500,25346748370,14170,14170,14170,14170,0
|
|
20230714,162400,25346748370,14170,14170,14170,14170,0
|
|
20230714,162300,25346748370,14170,14170,14170,14170,0
|
|
20230714,162200,25346748370,14170,14170,14170,14170,0
|
|
20230714,162100,25346748370,14170,14170,14170,14170,0
|
|
20230714,162000,25346748370,14170,14170,14170,14170,0
|
|
20230714,161900,25346748370,14170,14170,14170,14170,0
|
|
20230714,161800,25346748370,14170,14170,14170,14170,0
|
|
20230714,161700,25346748370,14170,14170,14170,14170,0
|
|
20230714,161600,25346748370,14170,14170,14170,14170,41300
|
|
20230714,161500,25346748370,14170,14170,14170,14170,0
|
|
20230714,161400,25346748370,14170,14170,14170,14170,0
|
|
20230714,161300,25346748370,14170,14170,14170,14170,0
|
|
20230714,161200,25346748370,14170,14170,14170,14170,0
|
|
20230714,161100,25346748370,14170,14170,14170,14170,0
|
|
20230714,161000,25346748370,14170,14170,14170,14170,0
|
|
20230714,160900,25346748370,14170,14170,14170,14170,0
|
|
20230714,160800,25346748370,14170,14170,14170,14170,0
|
|
20230714,160700,25346748370,14170,14170,14170,14170,0
|
|
20230714,160600,25346748370,14170,14170,14170,14170,0
|
|
20230714,160500,25346748370,14170,14170,14170,14170,0
|
|
20230714,160400,25346748370,14170,14170,14170,14170,0
|
|
20230714,160300,25346748370,14170,14170,14170,14170,0
|
|
20230714,160200,25346748370,14170,14170,14170,14170,0
|
|
20230714,160100,25346748370,14170,14170,14170,14170,0
|
|
20230714,160000,25346748370,14170,14170,14170,14170,0
|
|
20230714,155900,25346748370,14170,14170,14170,14170,0
|
|
20230714,155800,25346748370,14170,14170,14170,14170,0
|
|
20230714,155700,25346748370,14170,14170,14170,14170,0
|
|
20230714,155600,25346748370,14170,14170,14170,14170,0
|
|
20230714,155500,25346748370,14170,14170,14170,14170,0
|
|
20230714,155400,25346748370,14170,14170,14170,14170,0
|
|
20230714,155300,25346748370,14170,14170,14170,14170,0
|
|
20230714,155200,25346748370,14170,14170,14170,14170,0
|
|
20230714,155100,25346748370,14170,14170,14170,14170,0
|
|
20230714,155000,25346748370,14170,14170,14170,14170,0
|
|
20230714,154900,25346748370,14170,14170,14170,14170,0
|
|
20230714,154800,25346748370,14170,14170,14170,14170,0
|
|
20230714,154700,25346748370,14170,14170,14170,14170,0
|
|
20230714,154600,25346748370,14170,14170,14170,14170,41300
|
|
20230714,154500,25346748370,14170,14170,14170,14170,0
|
|
20230714,154400,25346748370,14170,14170,14170,14170,0
|
|
20230714,154300,25346748370,14170,14170,14170,14170,0
|
|
20230714,154200,25346748370,14170,14170,14170,14170,0
|
|
20230714,154100,25346748370,14170,14170,14170,14170,0
|
|
20230714,154000,25346748370,14170,14170,14170,14170,0
|
|
20230714,153900,25346748370,14170,14170,14170,14170,0
|
|
20230714,153800,25346748370,14170,14170,14170,14170,0
|
|
20230714,153700,25346748370,14170,14170,14170,14170,0
|
|
20230714,153600,25346748370,14170,14170,14170,14170,0
|
|
20230714,153500,25346748370,14170,14170,14170,14170,0
|
|
20230714,153400,25346748370,14170,14170,14170,14170,0
|
|
20230714,153300,25346748370,14170,14170,14170,14170,0
|
|
20230714,153200,25346748370,14170,14170,14170,14170,0
|
|
20230714,153100,25346748370,14170,14170,14170,14170,0
|
|
20230714,153000,25346748370,14170,14170,14170,14170,41300
|
|
20230714,152900,24761527370,14150,14150,14150,14150,0
|
|
20230714,152800,24761527370,14150,14150,14150,14150,0
|
|
20230714,152700,24761527370,14150,14150,14150,14150,0
|
|
20230714,152600,24761527370,14150,14150,14150,14150,0
|
|
20230714,152500,24761527370,14150,14150,14150,14150,0
|
|
20230714,152400,24761527370,14150,14150,14150,14150,0
|
|
20230714,152300,24761527370,14150,14150,14150,14150,0
|
|
20230714,152200,24761527370,14150,14150,14150,14150,0
|
|
20230714,152100,24761527370,14150,14150,14150,14150,0
|
|
20230714,152000,24761527370,14150,14150,14150,14150,0
|
|
20230714,151900,24761527370,14150,14140,14150,14140,6556
|
|
20230714,151800,24668768860,14150,14140,14150,14140,4203
|
|
20230714,151700,24609328400,14140,14140,14150,14140,3380
|
|
20230714,151600,24561523000,14150,14140,14150,14140,2376
|
|
20230714,151500,24527922110,14140,14130,14150,14130,626
|
|
20230714,151400,24519070050,14140,14130,14140,14130,5218
|
|
20230714,151300,24445304240,14130,14140,14150,14130,3679
|
|
20230714,151200,24393283190,14140,14130,14150,14130,2593
|
|
20230714,151100,24356614690,14140,14140,14140,14130,1940
|
|
20230714,151000,24329198850,14140,14130,14140,14130,2816
|
|
20230714,150900,24289400570,14130,14120,14130,14120,2107
|
|
20230714,150800,24259640660,14130,14140,14140,14120,5753
|
|
20230714,150700,24178359770,14130,14130,14140,14130,7295
|
|
20230714,150600,24075274800,14140,14140,14150,14140,3187
|
|
20230714,150500,24030210120,14140,14140,14150,14140,1985
|
|
20230714,150400,24002141080,14140,14140,14150,14140,1580
|
|
20230714,150300,23979799740,14140,14140,14150,14140,1568
|
|
20230714,150200,23957628130,14140,14150,14150,14140,1839
|
|
20230714,150100,23931624170,14140,14140,14150,14140,3542
|
|
20230714,150000,23881538800,14140,14140,14150,14140,3450
|
|
20230714,145900,23832753800,14140,14140,14150,14140,3115
|
|
20230714,145800,23788706310,14140,14130,14150,14130,2656
|
|
20230714,145700,23751155650,14140,14150,14150,14130,1439
|
|
20230714,145600,23730816530,14140,14140,14150,14140,3439
|
|
20230714,145500,23682188240,14140,14140,14150,14140,3989
|
|
20230714,145400,23625782540,14140,14140,14150,14140,1196
|
|
20230714,145300,23608868960,14150,14150,14160,14140,7584
|
|
20230714,145200,23501567140,14150,14150,14160,14150,2172
|
|
20230714,145100,23470832270,14150,14150,14160,14150,1216
|
|
20230714,145000,23453623930,14150,14140,14160,14140,4913
|
|
20230714,144900,23384107010,14140,14130,14150,14130,9287
|
|
20230714,144800,23252799280,14130,14130,14140,14130,1847
|
|
20230714,144700,23226701080,14130,14130,14140,14130,676
|
|
20230714,144600,23217146780,14140,14130,14140,14130,2038
|
|
20230714,144500,23188344580,14140,14130,14140,14130,2115
|
|
20230714,144400,23158459490,14130,14130,14140,14130,1181
|
|
20230714,144300,23141771820,14130,14130,14140,14130,787
|
|
20230714,144200,23130651310,14140,14130,14140,14130,1102
|
|
20230714,144100,23115078390,14130,14130,14140,14130,3608
|
|
20230714,144000,23064081730,14130,14130,14140,14130,832
|
|
20230714,143900,23052325410,14130,14140,14140,14130,1110
|
|
20230714,143800,23036639850,14130,14130,14140,14130,3959
|
|
20230714,143700,22980699120,14130,14130,14140,14130,2072
|
|
20230714,143600,22951421380,14130,14130,14140,14130,1423
|
|
20230714,143500,22931314040,14130,14130,14140,14130,1604
|
|
20230714,143400,22908643310,14130,14140,14140,14130,1615
|
|
20230714,143300,22885822890,14130,14130,14140,14130,1884
|
|
20230714,143200,22859199550,14130,14150,14160,14130,1955
|
|
20230714,143100,22831549520,14150,14120,14150,14120,8388
|
|
20230714,143000,22712923510,14130,14130,14140,14120,8198
|
|
20230714,142900,22597088890,14130,14140,14140,14130,2772
|
|
20230714,142800,22557916110,14130,14130,14140,14130,1186
|
|
20230714,142700,22541157710,14130,14130,14150,14130,1216
|
|
20230714,142600,22523972140,14140,14130,14150,14130,2658
|
|
20230714,142500,22486394000,14130,14130,14150,14130,4475
|
|
20230714,142400,22423130790,14130,14130,14140,14130,996
|
|
20230714,142300,22409057210,14140,14130,14140,14130,2183
|
|
20230714,142200,22378204630,14130,14140,14140,14130,2150
|
|
20230714,142100,22347824610,14140,14130,14140,14130,1267
|
|
20230714,142000,22329916200,14140,14140,14150,14130,1400
|
|
20230714,141900,22310125980,14140,14130,14140,14130,2438
|
|
20230714,141800,22275660190,14130,14140,14140,14130,4610
|
|
20230714,141700,22210494450,14140,14150,14150,14140,1010
|
|
20230714,141600,22196212920,14140,14140,14150,14140,1786
|
|
20230714,141500,22170958820,14140,14140,14150,14130,2495
|
|
20230714,141400,22135679000,14140,14150,14150,14130,4064
|
|
20230714,141300,22078222900,14150,14130,14150,14130,3049
|
|
20230714,141200,22035115920,14140,14130,14140,14130,1189
|
|
20230714,141100,22018314660,14130,14140,14140,14130,1317
|
|
20230714,141000,21999704940,14130,14130,14140,14120,3043
|
|
20230714,140900,21956708010,14120,14110,14120,14100,4763
|
|
20230714,140800,21889486450,14110,14110,14120,14100,2329
|
|
20230714,140700,21856631810,14120,14110,14120,14110,2965
|
|
20230714,140600,21814794170,14120,14120,14120,14110,2579
|
|
20230714,140500,21778402720,14110,14110,14120,14110,4186
|
|
20230714,140400,21719337000,14110,14120,14120,14110,1510
|
|
20230714,140300,21698029280,14110,14110,14120,14110,3518
|
|
20230714,140200,21648371360,14110,14130,14130,14110,5141
|
|
20230714,140100,21575778730,14120,14130,14140,14120,4968
|
|
20230714,140000,21505566500,14130,14140,14140,14130,905
|
|
20230714,135900,21492777280,14130,14130,14130,14130,2914
|
|
20230714,135800,21451602460,14140,14140,14150,14140,4909
|
|
20230714,135700,21382186200,14150,14150,14150,14140,781
|
|
20230714,135600,21371141230,14150,14160,14160,14140,8910
|
|
20230714,135500,21245036220,14160,14160,14170,14160,3264
|
|
20230714,135400,21198810500,14160,14160,14170,14160,1296
|
|
20230714,135300,21180459090,14160,14160,14160,14150,3418
|
|
20230714,135200,21132062190,14160,14140,14160,14140,2656
|
|
20230714,135100,21094470630,14140,14140,14150,14140,2458
|
|
20230714,135000,21059711550,14140,14150,14160,14140,2104
|
|
20230714,134900,21029939270,14150,14140,14160,14140,4575
|
|
20230714,134800,20965206880,14140,14160,14160,14140,7429
|
|
20230714,134700,20860057140,14170,14160,14170,14160,1221
|
|
20230714,134600,20842767180,14160,14160,14170,14150,2670
|
|
20230714,134500,20804962700,14160,14170,14170,14160,1883
|
|
20230714,134400,20778294020,14170,14170,14180,14160,1494
|
|
20230714,134300,20757131740,14170,14160,14180,14160,5907
|
|
20230714,134200,20673406140,14160,14160,14170,14160,1494
|
|
20230714,134100,20652247360,14160,14170,14180,14160,1799
|
|
20230714,134000,20626758080,14170,14170,14170,14160,4497
|
|
20230714,133900,20563036900,14170,14170,14180,14170,2626
|
|
20230714,133800,20525817700,14170,14160,14180,14160,1620
|
|
20230714,133700,20502869130,14160,14160,14170,14160,1169
|
|
20230714,133600,20486310800,14170,14170,14180,14160,1788
|
|
20230714,133500,20460982410,14170,14150,14180,14150,3426
|
|
20230714,133400,20412458150,14150,14150,14160,14150,1076
|
|
20230714,133300,20397231750,14160,14150,14160,14150,1495
|
|
20230714,133200,20376076490,14150,14150,14160,14150,1835
|
|
20230714,133100,20350110010,14150,14160,14170,14150,13603
|
|
20230714,133000,20157404070,14160,14150,14160,14150,2024
|
|
20230714,132900,20128749820,14150,14150,14160,14150,2040
|
|
20230714,132800,20099883070,14150,14160,14170,14150,2176
|
|
20230714,132700,20069074940,14160,14160,14170,14160,1406
|
|
20230714,132600,20049163860,14160,14160,14170,14160,1884
|
|
20230714,132500,20022473990,14170,14160,14170,14160,1391
|
|
20230714,132400,20002777260,14160,14170,14170,14160,2454
|
|
20230714,132300,19968016720,14170,14170,14180,14170,809
|
|
20230714,132200,19956552410,14170,14160,14180,14160,2367
|
|
20230714,132100,19923014040,14160,14160,14170,14160,1460
|
|
20230714,132000,19902339180,14160,14150,14160,14150,3095
|
|
20230714,131900,19858524780,14150,14150,14160,14150,1073
|
|
20230714,131800,19843341610,14150,14140,14150,14140,4419
|
|
20230714,131700,19780813890,14140,14140,14150,14140,2258
|
|
20230714,131600,19748884720,14140,14140,14150,14140,1798
|
|
20230714,131500,19723459990,14140,14140,14150,14140,2577
|
|
20230714,131400,19687014770,14140,14150,14160,14140,2617
|
|
20230714,131300,19649995440,14150,14150,14160,14150,1919
|
|
20230714,131200,19622838680,14150,14150,14160,14140,1375
|
|
20230714,131100,19603383870,14150,14140,14150,14140,1924
|
|
20230714,131000,19576169780,14150,14150,14160,14140,2914
|
|
20230714,130900,19534932580,14150,14140,14160,14140,3155
|
|
20230714,130800,19490301150,14140,14150,14150,14140,1163
|
|
20230714,130700,19473850310,14140,14140,14160,14140,1706
|
|
20230714,130600,19449720970,14140,14140,14150,14140,1733
|
|
20230714,130500,19425203180,14150,14150,14160,14140,3137
|
|
20230714,130400,19380821410,14130,14130,14160,14130,6671
|
|
20230714,130300,19286483870,14140,14130,14150,14130,1676
|
|
20230714,130200,19262800550,14130,14150,14150,14130,3900
|
|
20230714,130100,19207651360,14150,14160,14160,14150,1106
|
|
20230714,130000,19191996930,14160,14160,14170,14150,3834
|
|
20230714,125900,19137719910,14150,14160,14160,14150,1778
|
|
20230714,125800,19112560380,14150,14170,14170,14150,1591
|
|
20230714,125700,19090046390,14160,14170,14170,14160,2858
|
|
20230714,125600,19049576820,14170,14160,14170,14160,723
|
|
20230714,125500,19039338720,14160,14160,14170,14160,2851
|
|
20230714,125400,18998959840,14170,14160,14170,14160,461
|
|
20230714,125300,18992431440,14160,14170,14180,14160,2216
|
|
20230714,125200,18961034540,14170,14160,14190,14160,5430
|
|
20230714,125100,18884016680,14160,14160,14170,14160,926
|
|
20230714,125000,18870903120,14170,14180,14190,14160,3637
|
|
20230714,124900,18819336100,14180,14180,14190,14180,1351
|
|
20230714,124800,18800176920,14180,14170,14180,14160,4415
|
|
20230714,124700,18737603410,14180,14160,14180,14160,3776
|
|
20230714,124600,18684104980,14160,14170,14170,14160,2130
|
|
20230714,124500,18653943130,14160,14160,14160,14160,1793
|
|
20230714,124400,18628554250,14160,14160,14170,14160,2094
|
|
20230714,124300,18598903180,14160,14160,14170,14160,1913
|
|
20230714,124200,18571806760,14170,14160,14170,14150,2175
|
|
20230714,124100,18541007410,14150,14150,14160,14150,2278
|
|
20230714,124000,18508754780,14160,14140,14160,14140,2537
|
|
20230714,123900,18472863470,14140,14140,14150,14140,867
|
|
20230714,123800,18460603980,14140,14140,14150,14140,498
|
|
20230714,123700,18453561040,14140,14150,14150,14140,2664
|
|
20230714,123600,18415889040,14140,14140,14150,14140,3462
|
|
20230714,123500,18366911280,14150,14150,14160,14140,4780
|
|
20230714,123400,18299278200,14160,14150,14160,14150,1744
|
|
20230714,123300,18274591700,14150,14150,14160,14150,2040
|
|
20230714,123200,18245722670,14150,14170,14170,14150,3550
|
|
20230714,123100,18195440430,14170,14170,14180,14170,908
|
|
20230714,123000,18182573990,14170,14170,14180,14170,1436
|
|
20230714,122900,18162221550,14170,14180,14180,14170,1240
|
|
20230714,122800,18144650180,14170,14180,14180,14170,1058
|
|
20230714,122700,18129647910,14180,14180,14190,14180,2814
|
|
20230714,122600,18089745170,14180,14170,14190,14170,5896
|
|
20230714,122500,18006163930,14180,14170,14180,14170,3416
|
|
20230714,122400,17957742800,14180,14160,14190,14150,15388
|
|
20230714,122300,17739659430,14150,14150,14160,14150,416
|
|
20230714,122200,17733772680,14160,14160,14170,14150,2302
|
|
20230714,122100,17701185920,14160,14160,14170,14150,1516
|
|
20230714,122000,17679722660,14160,14150,14170,14150,2464
|
|
20230714,121900,17644835110,14150,14150,14160,14140,1859
|
|
20230714,121800,17618532370,14150,14150,14160,14150,2735
|
|
20230714,121700,17579822030,14160,14150,14160,14150,1163
|
|
20230714,121600,17563365350,14150,14150,14160,14150,901
|
|
20230714,121500,17550611690,14160,14160,14160,14150,1377
|
|
20230714,121400,17531113450,14160,14160,14170,14160,3447
|
|
20230714,121300,17482300410,14160,14160,14170,14160,1250
|
|
20230714,121200,17464599410,14170,14170,14170,14160,3672
|
|
20230714,121100,17412596320,14160,14140,14170,14140,18780
|
|
20230714,121000,17146758340,14140,14140,14150,14140,3921
|
|
20230714,120900,17091313360,14140,14110,14140,14110,7511
|
|
20230714,120800,16985174870,14110,14110,14110,14110,1360
|
|
20230714,120700,16965985270,14110,14110,14120,14110,618
|
|
20230714,120600,16957265190,14110,14110,14130,14110,865
|
|
20230714,120500,16945058660,14110,14120,14130,14110,1766
|
|
20230714,120400,16920126480,14130,14120,14130,14110,2389
|
|
20230714,120300,16886396010,14120,14120,14120,14110,1247
|
|
20230714,120200,16868790290,14110,14120,14130,14110,2454
|
|
20230714,120100,16834134560,14130,14110,14130,14100,1611
|
|
20230714,120000,16811388040,14100,14100,14110,14100,2642
|
|
20230714,115900,16774114830,14100,14100,14110,14100,570
|
|
20230714,115800,16766077180,14100,14120,14130,14100,1342
|
|
20230714,115700,16747131350,14120,14120,14120,14120,669
|
|
20230714,115600,16737685070,14120,14120,14130,14120,1394
|
|
20230714,115500,16717997600,14120,14100,14120,14090,6723
|
|
20230714,115400,16623187640,14100,14110,14120,14100,5063
|
|
20230714,115300,16551783910,14110,14110,14110,14110,665
|
|
20230714,115200,16542400760,14110,14110,14120,14110,735
|
|
20230714,115100,16532029540,14110,14120,14120,14110,1180
|
|
20230714,115000,16515373280,14120,14120,14130,14120,1453
|
|
20230714,114900,16494852220,14120,14130,14130,14120,708
|
|
20230714,114800,16484854440,14130,14130,14140,14120,4024
|
|
20230714,114700,16427995270,14130,14130,14140,14130,1485
|
|
20230714,114600,16407011710,14130,14110,14130,14110,4603
|
|
20230714,114500,16342017130,14100,14100,14110,14100,685
|
|
20230714,114400,16332356680,14100,14080,14100,14080,6371
|
|
20230714,114300,16242561920,14080,14090,14100,14080,3242
|
|
20230714,114200,16196893990,14100,14100,14110,14090,3766
|
|
20230714,114100,16143803010,14100,14120,14120,14100,2789
|
|
20230714,114000,16104470370,14110,14110,14120,14090,7838
|
|
20230714,113900,15993909830,14110,14100,14120,14100,7181
|
|
20230714,113800,15892594140,14100,14090,14110,14090,3825
|
|
20230714,113700,15838669600,14090,14090,14100,14080,3795
|
|
20230714,113600,15785210770,14080,14080,14090,14070,2448
|
|
20230714,113500,15750743700,14070,14090,14090,14070,4602
|
|
20230714,113400,15685945020,14090,14080,14100,14060,6377
|
|
20230714,113300,15596150910,14080,14090,14100,14080,3836
|
|
20230714,113200,15542106760,14090,14090,14100,14070,8669
|
|
20230714,113100,15420014750,14090,14090,14100,14090,1912
|
|
20230714,113000,15393073070,14090,14090,14100,14090,2183
|
|
20230714,112900,15362313670,14090,14100,14110,14090,7209
|
|
20230714,112800,15260669840,14100,14100,14110,14100,1739
|
|
20230714,112700,15236148210,14110,14100,14110,14100,1801
|
|
20230714,112600,15210752970,14100,14110,14110,14100,2290
|
|
20230714,112500,15178445350,14100,14100,14110,14100,1102
|
|
20230714,112400,15162901540,14100,14110,14120,14100,2226
|
|
20230714,112300,15131494580,14110,14110,14120,14110,2542
|
|
20230714,112200,15095626940,14110,14130,14130,14110,5754
|
|
20230714,112100,15014363510,14140,14130,14140,14130,1607
|
|
20230714,112000,14991648810,14130,14130,14140,14130,3274
|
|
20230714,111900,14945370720,14130,14130,14140,14120,4445
|
|
20230714,111800,14882568560,14120,14130,14130,14120,1404
|
|
20230714,111700,14862741260,14130,14120,14130,14120,2091
|
|
20230714,111600,14833203770,14120,14110,14130,14110,13632
|
|
20230714,111500,14640723110,14120,14110,14120,14110,3374
|
|
20230714,111400,14593109970,14120,14110,14120,14110,2141
|
|
20230714,111300,14562890220,14110,14120,14130,14110,3106
|
|
20230714,111200,14519040140,14120,14110,14130,14110,2176
|
|
20230714,111100,14488311090,14110,14090,14120,14090,6399
|
|
20230714,111000,14398057480,14090,14090,14100,14090,1166
|
|
20230714,110900,14381628100,14090,14100,14110,14090,2417
|
|
20230714,110800,14347549300,14100,14120,14130,14090,14928
|
|
20230714,110700,14136996560,14120,14120,14130,14120,2001
|
|
20230714,110600,14108742100,14120,14120,14130,14120,2524
|
|
20230714,110500,14073103130,14120,14130,14140,14120,3433
|
|
20230714,110400,14024603120,14130,14130,14140,14130,3000
|
|
20230714,110300,13982212780,14140,14140,14140,14130,3234
|
|
20230714,110200,13936513720,14130,14130,14140,14130,2619
|
|
20230714,110100,13899500550,14130,14130,14140,14130,2839
|
|
20230714,110000,13859383730,14130,14140,14140,14130,1934
|
|
20230714,105900,13832051300,14140,14130,14140,14130,1750
|
|
20230714,105800,13807319450,14130,14130,14140,14130,2337
|
|
20230714,105700,13774292650,14130,14150,14150,14130,14040
|
|
20230714,105600,13575724940,14150,14150,14160,14150,2088
|
|
20230714,105500,13546178980,14150,14150,14160,14140,3695
|
|
20230714,105400,13493897310,14150,14150,14160,14140,9025
|
|
20230714,105300,13366196090,14150,14110,14150,14100,29907
|
|
20230714,105200,12943825970,14100,14110,14110,14100,969
|
|
20230714,105100,12930158450,14110,14100,14110,14100,4977
|
|
20230714,105000,12859979820,14110,14110,14110,14100,1603
|
|
20230714,104900,12837373830,14100,14100,14120,14100,2034
|
|
20230714,104800,12808676900,14100,14090,14120,14090,9350
|
|
20230714,104700,12676853500,14080,14080,14090,14080,5308
|
|
20230714,104600,12602082440,14080,14080,14090,14080,1853
|
|
20230714,104500,12575990920,14080,14090,14100,14080,4771
|
|
20230714,104400,12508769560,14090,14100,14100,14090,571
|
|
20230714,104300,12500721690,14100,14100,14110,14090,3992
|
|
20230714,104200,12444442260,14100,14090,14110,14090,3566
|
|
20230714,104100,12394157320,14100,14110,14110,14090,1481
|
|
20230714,104000,12373274610,14100,14090,14110,14090,3861
|
|
20230714,103900,12318836900,14100,14090,14110,14060,10173
|
|
20230714,103800,12175544060,14090,14080,14090,14080,2125
|
|
20230714,103700,12145611250,14080,14090,14090,14070,5009
|
|
20230714,103600,12075070840,14090,14090,14100,14080,1936
|
|
20230714,103500,12047800570,14090,14080,14090,14080,8491
|
|
20230714,103400,11928173150,14080,14090,14100,14080,3276
|
|
20230714,103300,11882023820,14090,14100,14100,14090,1130
|
|
20230714,103200,11866100180,14090,14090,14100,14090,2915
|
|
20230714,103100,11825007380,14100,14070,14110,14070,12697
|
|
20230714,103000,11646112810,14060,14070,14070,14060,2792
|
|
20230714,102900,11606835290,14070,14060,14070,14060,2527
|
|
20230714,102800,11571304150,14070,14060,14070,14060,1780
|
|
20230714,102700,11546275140,14060,14070,14080,14060,2939
|
|
20230714,102600,11504931220,14070,14030,14080,14030,9157
|
|
20230714,102500,11376226500,14030,14040,14040,14030,2345
|
|
20230714,102400,11343313950,14040,14030,14050,14010,2160
|
|
20230714,102300,11313007900,14020,14040,14050,14020,4493
|
|
20230714,102200,11249968720,14040,14050,14060,14040,3484
|
|
20230714,102100,11201022990,14060,14020,14060,14020,5941
|
|
20230714,102000,11117632080,14020,14010,14030,14000,15695
|
|
20230714,101900,10897775680,14010,14010,14020,14010,1636
|
|
20230714,101800,10874854640,14010,14010,14020,14000,5789
|
|
20230714,101700,10793741400,14010,14010,14020,14010,2143
|
|
20230714,101600,10763717590,14010,14030,14040,14010,9991
|
|
20230714,101500,10623650420,14030,14030,14040,14030,2541
|
|
20230714,101400,10587995630,14030,14040,14050,14030,1839
|
|
20230714,101300,10562178790,14040,14020,14050,14020,4969
|
|
20230714,101200,10492456170,14020,14030,14030,14020,4014
|
|
20230714,101100,10436177380,14030,14020,14030,14020,1500
|
|
20230714,101000,10415144970,14030,14030,14030,14020,2094
|
|
20230714,100900,10385775380,14020,14040,14050,14010,2272
|
|
20230714,100800,10353893090,14040,14010,14060,14010,8052
|
|
20230714,100700,10240843710,14010,14030,14040,14010,5323
|
|
20230714,100600,10166236100,14040,14050,14050,14020,4091
|
|
20230714,100500,10108827100,14050,14050,14060,14050,9125
|
|
20230714,100400,9980618420,14060,14050,14060,14050,1309
|
|
20230714,100300,9962225640,14050,14050,14060,14050,2132
|
|
20230714,100200,9932257880,14050,14020,14050,14010,8482
|
|
20230714,100100,9813235640,14020,14030,14030,14020,3305
|
|
20230714,100000,9766882920,14020,14040,14040,14020,1976
|
|
20230714,095900,9739158580,14030,14020,14030,14010,3974
|
|
20230714,095800,9683438480,14030,14020,14040,14010,3266
|
|
20230714,095700,9637644440,14020,14050,14050,14010,6456
|
|
20230714,095600,9547083380,14040,14060,14060,14020,5344
|
|
20230714,095500,9472029720,14050,14070,14070,14050,2952
|
|
20230714,095400,9430532570,14070,14080,14090,14060,2674
|
|
20230714,095300,9392902290,14080,14090,14100,14070,6649
|
|
20230714,095200,9299252000,14090,14090,14100,14090,2629
|
|
20230714,095100,9262189390,14090,14090,14110,14080,8267
|
|
20230714,095000,9145662330,14080,14060,14080,14050,7175
|
|
20230714,094900,9044725820,14060,14070,14070,14050,8333
|
|
20230714,094800,8927565930,14060,14060,14070,14060,2460
|
|
20230714,094700,8892975730,14060,14040,14070,14040,6637
|
|
20230714,094600,8799720530,14040,14040,14050,14040,3294
|
|
20230714,094500,8753454580,14040,14010,14050,14010,6650
|
|
20230714,094400,8660188560,14010,14000,14020,14000,4904
|
|
20230714,094300,8591479150,14010,13920,14020,13910,31842
|
|
20230714,094200,8146808890,13910,13920,13930,13910,3775
|
|
20230714,094100,8094274670,13920,13930,13940,13910,6179
|
|
20230714,094000,8008248920,13930,13900,13940,13880,21294
|
|
20230714,093900,7712243460,13910,13940,13950,13900,15469
|
|
20230714,093800,7496878600,13950,13950,13960,13940,11536
|
|
20230714,093700,7335947680,13950,13940,13950,13930,10559
|
|
20230714,093600,7188765900,13930,13920,13940,13910,7204
|
|
20230714,093500,7088454060,13920,13910,13920,13900,34024
|
|
20230714,093400,6615474160,13910,13930,13930,13900,15994
|
|
20230714,093300,6392884580,13930,13960,13960,13900,25033
|
|
20230714,093200,6044361070,13960,13960,13960,13940,25782
|
|
20230714,093100,5684715420,13950,13980,13980,13950,16608
|
|
20230714,093000,5452868740,13980,14010,14010,13970,14728
|
|
20230714,092900,5246831860,14010,14020,14030,14000,4589
|
|
20230714,092800,5182533170,14030,14030,14040,14000,24378
|
|
20230714,092700,4840972220,14030,14040,14050,14030,3647
|
|
20230714,092600,4789769090,14040,14040,14050,14040,5474
|
|
20230714,092500,4712911200,14040,14020,14040,14020,3232
|
|
20230714,092400,4667549300,14030,14020,14030,14000,11130
|
|
20230714,092300,4511581540,14020,14040,14050,13990,48007
|
|
20230714,092200,3839005390,14050,14070,14080,14040,15169
|
|
20230714,092100,3625781580,14070,14070,14080,14060,14261
|
|
20230714,092000,3425128940,14070,14130,14130,14060,26014
|
|
20230714,091900,3058641120,14130,14100,14140,14090,14738
|
|
20230714,091800,2850684440,14110,14150,14150,14090,25645
|
|
20230714,091700,2488804930,14140,14150,14160,14130,13725
|
|
20230714,091600,2294644260,14150,14140,14160,14140,4390
|
|
20230714,091500,2232528670,14140,14130,14150,14120,3462
|
|
20230714,091400,2183591980,14130,14160,14170,14120,12828
|
|
20230714,091300,2002159160,14170,14170,14170,14160,3286
|
|
20230714,091200,1955608830,14170,14160,14170,14160,3028
|
|
20230714,091100,1912704800,14170,14160,14170,14160,3888
|
|
20230714,091000,1857641960,14170,14140,14170,14140,10427
|
|
20230714,090900,1710073710,14130,14190,14190,14130,29233
|
|
20230714,090800,1295829560,14200,14180,14200,14180,2694
|
|
20230714,090700,1257591060,14180,14170,14190,14160,2975
|
|
20230714,090600,1215423800,14160,14210,14210,14160,10126
|
|
20230714,090500,1071783380,14210,14200,14220,14200,4505
|
|
20230714,090400,1007783400,14180,14180,14180,14160,8356
|
|
20230714,090300,889348630,14200,14210,14250,14170,17395
|
|
20230714,090200,642160440,14220,14270,14290,14220,11941
|
|
20230714,090100,471933520,14280,14210,14290,14200,13320
|
|
20230714,090000,282168170,14200,14250,14250,14180,19773
|