587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,184400,15584674330,14310,14310,14310,14310,167595
|
|
20230720,184300,15584674330,14310,14310,14310,14310,0
|
|
20230720,184200,15584674330,14310,14310,14310,14310,0
|
|
20230720,184100,15584674330,14310,14310,14310,14310,0
|
|
20230720,184000,15584674330,14310,14310,14310,14310,0
|
|
20230720,183900,15584674330,14310,14310,14310,14310,0
|
|
20230720,183800,15584674330,14310,14310,14310,14310,0
|
|
20230720,183700,15584674330,14310,14310,14310,14310,0
|
|
20230720,183600,15584674330,14310,14310,14310,14310,0
|
|
20230720,183500,15584674330,14310,14310,14310,14310,0
|
|
20230720,183400,15584674330,14310,14310,14310,14310,0
|
|
20230720,183300,15584674330,14310,14310,14310,14310,0
|
|
20230720,183200,15584674330,14310,14310,14310,14310,0
|
|
20230720,183100,15584674330,14310,14310,14310,14310,0
|
|
20230720,183000,15584674330,14310,14310,14310,14310,0
|
|
20230720,182900,15584674330,14310,14310,14310,14310,0
|
|
20230720,182800,15584674330,14310,14310,14310,14310,0
|
|
20230720,182700,15584674330,14310,14310,14310,14310,0
|
|
20230720,182600,15584674330,14310,14310,14310,14310,0
|
|
20230720,182500,15584674330,14310,14310,14310,14310,0
|
|
20230720,182400,15584674330,14310,14310,14310,14310,0
|
|
20230720,182300,15584674330,14310,14310,14310,14310,0
|
|
20230720,182200,15584674330,14310,14310,14310,14310,0
|
|
20230720,182100,15584674330,14310,14310,14310,14310,0
|
|
20230720,182000,15584674330,14310,14310,14310,14310,0
|
|
20230720,181900,15584674330,14310,14310,14310,14310,0
|
|
20230720,181800,15584674330,14310,14310,14310,14310,0
|
|
20230720,181700,15584674330,14310,14310,14310,14310,0
|
|
20230720,181600,15584674330,14310,14310,14310,14310,0
|
|
20230720,181500,15584674330,14310,14310,14310,14310,0
|
|
20230720,181400,15584674330,14310,14310,14310,14310,167595
|
|
20230720,181300,15584674330,14310,14310,14310,14310,0
|
|
20230720,181200,15584674330,14310,14310,14310,14310,0
|
|
20230720,181100,15584674330,14310,14310,14310,14310,0
|
|
20230720,181000,15584674330,14310,14310,14310,14310,0
|
|
20230720,180900,15584674330,14310,14310,14310,14310,0
|
|
20230720,180800,15584674330,14310,14310,14310,14310,0
|
|
20230720,180700,15584674330,14310,14310,14310,14310,0
|
|
20230720,180600,15584674330,14310,14310,14310,14310,0
|
|
20230720,180500,15584674330,14310,14310,14310,14310,0
|
|
20230720,180400,15584674330,14310,14310,14310,14310,0
|
|
20230720,180300,15584674330,14310,14310,14310,14310,0
|
|
20230720,180200,15584674330,14310,14310,14310,14310,0
|
|
20230720,180100,15584674330,14310,14310,14310,14310,0
|
|
20230720,180000,15584674330,14310,14310,14310,14310,0
|
|
20230720,175900,15584674330,14310,14310,14310,14310,0
|
|
20230720,175800,15584674330,14310,14310,14310,14310,0
|
|
20230720,175700,15584674330,14310,14310,14310,14310,0
|
|
20230720,175600,15584674330,14310,14310,14310,14310,0
|
|
20230720,175500,15584674330,14310,14310,14310,14310,0
|
|
20230720,175400,15584674330,14310,14310,14310,14310,0
|
|
20230720,175300,15584674330,14310,14310,14310,14310,0
|
|
20230720,175200,15584674330,14310,14310,14310,14310,0
|
|
20230720,175100,15584674330,14310,14310,14310,14310,0
|
|
20230720,175000,15584674330,14310,14310,14310,14310,0
|
|
20230720,174900,15584674330,14310,14310,14310,14310,0
|
|
20230720,174800,15584674330,14310,14310,14310,14310,0
|
|
20230720,174700,15584674330,14310,14310,14310,14310,0
|
|
20230720,174600,15584674330,14310,14310,14310,14310,0
|
|
20230720,174500,15584674330,14310,14310,14310,14310,0
|
|
20230720,174400,15584674330,14310,14310,14310,14310,167595
|
|
20230720,174300,15584674330,14310,14310,14310,14310,0
|
|
20230720,174200,15584674330,14310,14310,14310,14310,0
|
|
20230720,174100,15584674330,14310,14310,14310,14310,0
|
|
20230720,174000,15584674330,14310,14310,14310,14310,0
|
|
20230720,173900,15584674330,14310,14310,14310,14310,0
|
|
20230720,173800,15584674330,14310,14310,14310,14310,0
|
|
20230720,173700,15584674330,14310,14310,14310,14310,0
|
|
20230720,173600,15584674330,14310,14310,14310,14310,0
|
|
20230720,173500,15584674330,14310,14310,14310,14310,0
|
|
20230720,173400,15584674330,14310,14310,14310,14310,0
|
|
20230720,173300,15584674330,14310,14310,14310,14310,0
|
|
20230720,173200,15584674330,14310,14310,14310,14310,0
|
|
20230720,173100,15584674330,14310,14310,14310,14310,0
|
|
20230720,173000,15584674330,14310,14310,14310,14310,0
|
|
20230720,172900,15584674330,14310,14310,14310,14310,0
|
|
20230720,172800,15584674330,14310,14310,14310,14310,0
|
|
20230720,172700,15584674330,14310,14310,14310,14310,0
|
|
20230720,172600,15584674330,14310,14310,14310,14310,0
|
|
20230720,172500,15584674330,14310,14310,14310,14310,0
|
|
20230720,172400,15584674330,14310,14310,14310,14310,0
|
|
20230720,172300,15584674330,14310,14310,14310,14310,0
|
|
20230720,172200,15584674330,14310,14310,14310,14310,0
|
|
20230720,172100,15584674330,14310,14310,14310,14310,0
|
|
20230720,172000,15584674330,14310,14310,14310,14310,0
|
|
20230720,171900,15584674330,14310,14310,14310,14310,0
|
|
20230720,171800,15584674330,14310,14310,14310,14310,0
|
|
20230720,171700,15584674330,14310,14310,14310,14310,0
|
|
20230720,171600,15584674330,14310,14310,14310,14310,0
|
|
20230720,171500,15584674330,14310,14310,14310,14310,0
|
|
20230720,171400,15584674330,14310,14310,14310,14310,167595
|
|
20230720,171300,15584674330,14310,14310,14310,14310,0
|
|
20230720,171200,15584674330,14310,14310,14310,14310,0
|
|
20230720,171100,15584674330,14310,14310,14310,14310,0
|
|
20230720,171000,15584674330,14310,14310,14310,14310,0
|
|
20230720,170900,15584674330,14310,14310,14310,14310,0
|
|
20230720,170800,15584674330,14310,14310,14310,14310,0
|
|
20230720,170700,15584674330,14310,14310,14310,14310,0
|
|
20230720,170600,15584674330,14310,14310,14310,14310,0
|
|
20230720,170500,15584674330,14310,14310,14310,14310,0
|
|
20230720,170400,15584674330,14310,14310,14310,14310,0
|
|
20230720,170300,15584674330,14310,14310,14310,14310,0
|
|
20230720,170200,15584674330,14310,14310,14310,14310,0
|
|
20230720,170100,15584674330,14310,14310,14310,14310,0
|
|
20230720,170000,15584674330,14310,14310,14310,14310,0
|
|
20230720,165900,15584674330,14310,14310,14310,14310,0
|
|
20230720,165800,15584674330,14310,14310,14310,14310,0
|
|
20230720,165700,15584674330,14310,14310,14310,14310,0
|
|
20230720,165600,15584674330,14310,14310,14310,14310,0
|
|
20230720,165500,15584674330,14310,14310,14310,14310,0
|
|
20230720,165400,15584674330,14310,14310,14310,14310,0
|
|
20230720,165300,15584674330,14310,14310,14310,14310,0
|
|
20230720,165200,15584674330,14310,14310,14310,14310,0
|
|
20230720,165100,15584674330,14310,14310,14310,14310,0
|
|
20230720,165000,15584674330,14310,14310,14310,14310,0
|
|
20230720,164900,15584674330,14310,14310,14310,14310,0
|
|
20230720,164800,15584674330,14310,14310,14310,14310,0
|
|
20230720,164700,15584674330,14310,14310,14310,14310,0
|
|
20230720,164600,15584674330,14310,14310,14310,14310,0
|
|
20230720,164500,15584674330,14310,14310,14310,14310,0
|
|
20230720,164400,15584674330,14310,14310,14310,14310,167595
|
|
20230720,164300,15584674330,14310,14310,14310,14310,0
|
|
20230720,164200,15584674330,14310,14310,14310,14310,0
|
|
20230720,164100,15584674330,14310,14310,14310,14310,0
|
|
20230720,164000,15584674330,14310,14310,14310,14310,0
|
|
20230720,163900,15584674330,14310,14310,14310,14310,0
|
|
20230720,163800,15584674330,14310,14310,14310,14310,0
|
|
20230720,163700,15584674330,14310,14310,14310,14310,0
|
|
20230720,163600,15584674330,14310,14310,14310,14310,0
|
|
20230720,163500,15584674330,14310,14310,14310,14310,0
|
|
20230720,163400,15584674330,14310,14310,14310,14310,0
|
|
20230720,163300,15584674330,14310,14310,14310,14310,0
|
|
20230720,163200,15584674330,14310,14310,14310,14310,0
|
|
20230720,163100,15584674330,14310,14310,14310,14310,0
|
|
20230720,163000,15584674330,14310,14310,14310,14310,0
|
|
20230720,162900,15584674330,14310,14310,14310,14310,0
|
|
20230720,162800,15584674330,14310,14310,14310,14310,0
|
|
20230720,162700,15584674330,14310,14310,14310,14310,0
|
|
20230720,162600,15584674330,14310,14310,14310,14310,0
|
|
20230720,162500,15584674330,14310,14310,14310,14310,0
|
|
20230720,162400,15584674330,14310,14310,14310,14310,0
|
|
20230720,162300,15584674330,14310,14310,14310,14310,0
|
|
20230720,162200,15584674330,14310,14310,14310,14310,0
|
|
20230720,162100,15584674330,14310,14310,14310,14310,0
|
|
20230720,162000,15584674330,14310,14310,14310,14310,0
|
|
20230720,161900,15584674330,14310,14310,14310,14310,0
|
|
20230720,161800,15584674330,14310,14310,14310,14310,0
|
|
20230720,161700,15584674330,14310,14310,14310,14310,0
|
|
20230720,161600,15584674330,14310,14310,14310,14310,0
|
|
20230720,161500,15584674330,14310,14310,14310,14310,0
|
|
20230720,161400,15584674330,14310,14310,14310,14310,167595
|
|
20230720,161300,15584674330,14310,14310,14310,14310,0
|
|
20230720,161200,15584674330,14310,14310,14310,14310,0
|
|
20230720,161100,15584674330,14310,14310,14310,14310,0
|
|
20230720,161000,15584674330,14310,14310,14310,14310,0
|
|
20230720,160900,15584674330,14310,14310,14310,14310,0
|
|
20230720,160800,15584674330,14310,14310,14310,14310,0
|
|
20230720,160700,15584674330,14310,14310,14310,14310,0
|
|
20230720,160600,15584674330,14310,14310,14310,14310,0
|
|
20230720,160500,15584674330,14310,14310,14310,14310,0
|
|
20230720,160400,15584674330,14310,14310,14310,14310,0
|
|
20230720,160300,15584674330,14310,14310,14310,14310,0
|
|
20230720,160200,15584674330,14310,14310,14310,14310,0
|
|
20230720,160100,15584674330,14310,14310,14310,14310,0
|
|
20230720,160000,15584674330,14310,14310,14310,14310,0
|
|
20230720,155900,15584674330,14310,14310,14310,14310,0
|
|
20230720,155800,15584674330,14310,14310,14310,14310,0
|
|
20230720,155700,15584674330,14310,14310,14310,14310,0
|
|
20230720,155600,15584674330,14310,14310,14310,14310,0
|
|
20230720,155500,15584674330,14310,14310,14310,14310,0
|
|
20230720,155400,15584674330,14310,14310,14310,14310,0
|
|
20230720,155300,15584674330,14310,14310,14310,14310,0
|
|
20230720,155200,15584674330,14310,14310,14310,14310,0
|
|
20230720,155100,15584674330,14310,14310,14310,14310,0
|
|
20230720,155000,15584674330,14310,14310,14310,14310,0
|
|
20230720,154900,15584674330,14310,14310,14310,14310,0
|
|
20230720,154800,15584674330,14310,14310,14310,14310,0
|
|
20230720,154700,15584674330,14310,14310,14310,14310,0
|
|
20230720,154600,15584674330,14310,14310,14310,14310,0
|
|
20230720,154500,15584674330,14310,14310,14310,14310,0
|
|
20230720,154400,15584674330,14310,14310,14310,14310,167595
|
|
20230720,154300,15584674330,14310,14310,14310,14310,0
|
|
20230720,154200,15584674330,14310,14310,14310,14310,0
|
|
20230720,154100,15584674330,14310,14310,14310,14310,0
|
|
20230720,154000,15584674330,14310,14310,14310,14310,0
|
|
20230720,153900,15584674330,14310,14310,14310,14310,0
|
|
20230720,153800,15584674330,14310,14310,14310,14310,0
|
|
20230720,153700,15584674330,14310,14310,14310,14310,0
|
|
20230720,153600,15584674330,14310,14310,14310,14310,0
|
|
20230720,153500,15584674330,14310,14310,14310,14310,0
|
|
20230720,153400,15584674330,14310,14310,14310,14310,0
|
|
20230720,153300,15584674330,14310,14310,14310,14310,0
|
|
20230720,153200,15584674330,14310,14310,14310,14310,0
|
|
20230720,153100,15584674330,14310,14310,14310,14310,0
|
|
20230720,153000,15584674330,14310,14310,14310,14310,167595
|
|
20230720,152900,13186389880,14360,14360,14360,14360,0
|
|
20230720,152800,13186389880,14360,14360,14360,14360,0
|
|
20230720,152700,13186389880,14360,14360,14360,14360,0
|
|
20230720,152600,13186389880,14360,14360,14360,14360,0
|
|
20230720,152500,13186389880,14360,14360,14360,14360,0
|
|
20230720,152400,13186389880,14360,14360,14360,14360,0
|
|
20230720,152300,13186389880,14360,14360,14360,14360,0
|
|
20230720,152200,13186389880,14360,14360,14360,14360,0
|
|
20230720,152100,13186389880,14360,14360,14360,14360,0
|
|
20230720,152000,13186389880,14360,14360,14360,14360,0
|
|
20230720,151900,13186389880,14360,14380,14380,14360,2039
|
|
20230720,151800,13157097580,14380,14350,14400,14350,16750
|
|
20230720,151700,12916528230,14350,14370,14370,14350,10678
|
|
20230720,151600,12763239080,14360,14350,14370,14350,3350
|
|
20230720,151500,12715133010,14360,14360,14380,14350,10803
|
|
20230720,151400,12560010460,14360,14370,14380,14350,12699
|
|
20230720,151300,12377590740,14370,14370,14380,14360,2428
|
|
20230720,151200,12342703610,14360,14380,14380,14360,1903
|
|
20230720,151100,12315356900,14380,14370,14380,14370,4719
|
|
20230720,151000,12247543510,14370,14380,14380,14370,2854
|
|
20230720,150900,12206526820,14370,14380,14380,14370,2373
|
|
20230720,150800,12172420270,14380,14380,14380,14370,1779
|
|
20230720,150700,12146852740,14370,14380,14380,14370,1400
|
|
20230720,150600,12126734020,14370,14380,14380,14370,1923
|
|
20230720,150500,12099098110,14380,14380,14380,14360,15896
|
|
20230720,150400,11870739970,14370,14390,14390,14360,13155
|
|
20230720,150300,11681678350,14390,14390,14410,14390,2719
|
|
20230720,150200,11642519310,14390,14390,14390,14380,2954
|
|
20230720,150100,11600024000,14380,14390,14390,14380,1070
|
|
20230720,150000,11584634890,14380,14370,14390,14360,5344
|
|
20230720,145900,11507813260,14370,14380,14380,14360,5902
|
|
20230720,145800,11423007090,14380,14380,14390,14370,3043
|
|
20230720,145700,11379252650,14370,14380,14380,14370,1916
|
|
20230720,145600,11351704950,14380,14380,14390,14370,4965
|
|
20230720,145500,11280314930,14380,14380,14390,14380,1063
|
|
20230720,145400,11265025500,14390,14400,14400,14380,9192
|
|
20230720,145300,11132754470,14390,14400,14400,14390,3164
|
|
20230720,145200,11087198790,14390,14390,14400,14390,520
|
|
20230720,145100,11079714910,14390,14400,14400,14390,1201
|
|
20230720,145000,11062423680,14400,14390,14400,14390,703
|
|
20230720,144900,11052305330,14390,14400,14400,14390,1139
|
|
20230720,144800,11035906410,14400,14400,14400,14390,1490
|
|
20230720,144700,11014453050,14390,14390,14400,14390,872
|
|
20230720,144600,11001902730,14400,14400,14400,14390,511
|
|
20230720,144500,10994547620,14400,14390,14400,14390,525
|
|
20230720,144400,10986992150,14400,14390,14400,14390,804
|
|
20230720,144300,10975421140,14400,14400,14400,14390,663
|
|
20230720,144200,10965876880,14400,14390,14400,14380,3140
|
|
20230720,144100,10920692900,14380,14390,14390,14380,1486
|
|
20230720,144000,10899316500,14390,14390,14390,14380,1739
|
|
20230720,143900,10874304820,14390,14390,14390,14380,659
|
|
20230720,143800,10864825960,14390,14390,14390,14380,620
|
|
20230720,143700,10855909010,14380,14390,14390,14380,945
|
|
20230720,143600,10842314470,14380,14390,14390,14380,958
|
|
20230720,143500,10828534620,14390,14380,14390,14380,1180
|
|
20230720,143400,10811565550,14390,14380,14390,14380,536
|
|
20230720,143300,10803855790,14390,14400,14400,14380,2952
|
|
20230720,143200,10761377240,14390,14400,14400,14390,829
|
|
20230720,143100,10749447530,14400,14400,14400,14390,429
|
|
20230720,143000,10743273220,14400,14400,14410,14390,4233
|
|
20230720,142900,10682320880,14400,14410,14410,14400,977
|
|
20230720,142800,10668243460,14400,14410,14410,14400,427
|
|
20230720,142700,10662093570,14400,14390,14410,14390,8847
|
|
20230720,142600,10534696090,14390,14400,14400,14390,1786
|
|
20230720,142500,10508993230,14400,14400,14400,14390,434
|
|
20230720,142400,10502745640,14390,14390,14400,14390,1315
|
|
20230720,142300,10483819360,14400,14400,14400,14390,645
|
|
20230720,142200,10474534480,14390,14390,14400,14380,1639
|
|
20230720,142100,10450949870,14380,14390,14390,14380,228
|
|
20230720,142000,10447669910,14390,14380,14390,14380,2449
|
|
20230720,141900,10412433970,14390,14400,14400,14380,1531
|
|
20230720,141800,10390408880,14400,14390,14400,14380,2129
|
|
20230720,141700,10359775830,14390,14390,14400,14390,587
|
|
20230720,141600,10351327390,14390,14400,14400,14390,1705
|
|
20230720,141500,10326788780,14400,14390,14400,14380,2668
|
|
20230720,141400,10288396920,14390,14380,14390,14380,204
|
|
20230720,141300,10285462750,14390,14390,14390,14380,1000
|
|
20230720,141200,10271075850,14390,14390,14390,14380,358
|
|
20230720,141100,10265926280,14390,14390,14390,14380,431
|
|
20230720,141000,10259726830,14390,14380,14390,14380,2690
|
|
20230720,140900,10221019820,14390,14390,14390,14380,1380
|
|
20230720,140800,10201173460,14380,14390,14400,14380,1999
|
|
20230720,140700,10172407750,14380,14390,14390,14380,1819
|
|
20230720,140600,10146239130,14380,14400,14400,14380,1245
|
|
20230720,140500,10128323910,14400,14390,14400,14390,792
|
|
20230720,140400,10116925140,14400,14390,14400,14380,936
|
|
20230720,140300,10103455920,14400,14400,14400,14390,327
|
|
20230720,140200,10098749990,14390,14400,14400,14390,892
|
|
20230720,140100,10085913390,14400,14400,14400,14390,948
|
|
20230720,140000,10072266540,14400,14390,14400,14390,506
|
|
20230720,135900,10064983950,14390,14390,14430,14380,12950
|
|
20230720,135800,9878522050,14390,14390,14390,14380,366
|
|
20230720,135700,9873257870,14380,14370,14380,14370,3769
|
|
20230720,135600,9819064950,14370,14370,14380,14370,3826
|
|
20230720,135500,9764084800,14380,14380,14390,14370,4220
|
|
20230720,135400,9703408870,14380,14390,14390,14370,2754
|
|
20230720,135300,9663805510,14390,14390,14390,14380,4108
|
|
20230720,135200,9604728440,14390,14410,14410,14390,4031
|
|
20230720,135100,9546699990,14400,14400,14410,14400,179
|
|
20230720,135000,9544121990,14400,14390,14410,14390,1738
|
|
20230720,134900,9519095100,14400,14400,14400,14390,488
|
|
20230720,134800,9512069970,14400,14400,14400,14390,305
|
|
20230720,134700,9507679740,14390,14380,14420,14380,20957
|
|
20230720,134600,9205962990,14380,14390,14390,14380,1133
|
|
20230720,134500,9189669000,14380,14440,14440,14380,31355
|
|
20230720,134400,8737998290,14440,14440,14440,14430,1134
|
|
20230720,134300,8721628410,14440,14440,14440,14430,560
|
|
20230720,134200,8713546940,14430,14430,14440,14430,506
|
|
20230720,134100,8706243200,14440,14440,14440,14430,330
|
|
20230720,134000,8701480180,14440,14440,14440,14430,1173
|
|
20230720,133900,8684546680,14440,14430,14440,14430,846
|
|
20230720,133800,8672337040,14440,14450,14450,14430,2741
|
|
20230720,133700,8632757630,14450,14450,14450,14440,1683
|
|
20230720,133600,8608453730,14450,14450,14450,14440,310
|
|
20230720,133500,8603975290,14440,14450,14450,14440,751
|
|
20230720,133400,8593125250,14440,14430,14450,14430,1434
|
|
20230720,133300,8572415880,14440,14430,14440,14430,1317
|
|
20230720,133200,8553408010,14430,14440,14450,14430,6192
|
|
20230720,133100,8463996320,14440,14450,14460,14440,689
|
|
20230720,133000,8454041800,14450,14450,14460,14440,2636
|
|
20230720,132900,8415957570,14460,14460,14470,14450,367
|
|
20230720,132800,8410650830,14470,14440,14470,14440,12055
|
|
20230720,132700,8236397390,14440,14440,14450,14430,2912
|
|
20230720,132600,8194348560,14440,14470,14470,14440,17324
|
|
20230720,132500,7943974760,14470,14460,14470,14460,603
|
|
20230720,132400,7935254980,14470,14470,14480,14460,1404
|
|
20230720,132300,7914939920,14470,14480,14490,14470,5366
|
|
20230720,132200,7837259590,14490,14480,14490,14480,500
|
|
20230720,132100,7830016170,14490,14480,14490,14480,363
|
|
20230720,132000,7824758140,14480,14490,14500,14480,5336
|
|
20230720,131900,7747440620,14490,14490,14500,14490,661
|
|
20230720,131800,7737862170,14490,14490,14500,14490,352
|
|
20230720,131700,7732760650,14490,14500,14500,14490,650
|
|
20230720,131600,7723341280,14490,14500,14500,14490,1300
|
|
20230720,131500,7704502120,14490,14500,14500,14490,482
|
|
20230720,131400,7697516550,14500,14490,14500,14490,254
|
|
20230720,131300,7693835980,14490,14490,14490,14480,1840
|
|
20230720,131200,7667176320,14490,14490,14490,14480,886
|
|
20230720,131100,7654340200,14490,14490,14490,14480,333
|
|
20230720,131000,7649516060,14480,14480,14490,14480,384
|
|
20230720,130900,7643953960,14480,14490,14490,14480,3367
|
|
20230720,130800,7595168940,14480,14480,14490,14480,1482
|
|
20230720,130700,7573695770,14490,14490,14490,14480,1506
|
|
20230720,130600,7551881610,14480,14490,14490,14480,603
|
|
20230720,130500,7543145430,14490,14490,14490,14480,2428
|
|
20230720,130400,7507986330,14490,14470,14490,14470,817
|
|
20230720,130300,7496155400,14480,14470,14480,14470,2004
|
|
20230720,130200,7467138700,14480,14460,14480,14460,2003
|
|
20230720,130100,7438155730,14460,14470,14470,14460,434
|
|
20230720,130000,7431879910,14470,14470,14470,14460,236
|
|
20230720,125900,7428466980,14460,14460,14470,14460,796
|
|
20230720,125800,7416950770,14460,14470,14470,14460,2163
|
|
20230720,125700,7385671090,14470,14470,14470,14460,262
|
|
20230720,125600,7381881590,14460,14470,14470,14460,664
|
|
20230720,125500,7372275070,14460,14490,14490,14450,547
|
|
20230720,125400,7364367030,14490,14460,14490,14450,763
|
|
20230720,125300,7353328110,14450,14450,14510,14450,1884
|
|
20230720,125200,7326064050,14460,14450,14460,14450,712
|
|
20230720,125100,7315770200,14460,14470,14470,14450,3404
|
|
20230720,125000,7266572160,14470,14460,14470,14460,1585
|
|
20230720,124900,7243652570,14470,14490,14500,14460,4246
|
|
20230720,124800,7182169930,14490,14500,14510,14490,1011
|
|
20230720,124700,7167510810,14500,14500,14500,14490,969
|
|
20230720,124600,7153460450,14500,14490,14500,14490,140
|
|
20230720,124500,7151431450,14490,14490,14500,14490,581
|
|
20230720,124400,7143011920,14490,14490,14500,14480,3265
|
|
20230720,124300,7095702390,14490,14480,14490,14480,751
|
|
20230720,124200,7084823250,14480,14490,14490,14480,220
|
|
20230720,124100,7081636880,14490,14480,14490,14480,504
|
|
20230720,124000,7074338150,14490,14490,14490,14480,692
|
|
20230720,123900,7064312310,14490,14480,14490,14480,493
|
|
20230720,123800,7057173540,14480,14470,14490,14470,627
|
|
20230720,123700,7048096190,14490,14480,14490,14470,767
|
|
20230720,123600,7036989900,14480,14490,14490,14480,435
|
|
20230720,123500,7030690700,14490,14480,14490,14470,3063
|
|
20230720,123400,6986337960,14480,14480,14490,14480,280
|
|
20230720,123300,6982282300,14490,14490,14490,14480,1413
|
|
20230720,123200,6961808200,14490,14490,14490,14480,270
|
|
20230720,123100,6957896710,14480,14490,14490,14480,730
|
|
20230720,123000,6947324990,14480,14490,14490,14480,436
|
|
20230720,122900,6941007780,14490,14480,14490,14480,658
|
|
20230720,122800,6931476450,14480,14490,14490,14480,280
|
|
20230720,122700,6927420930,14490,14490,14510,14480,11058
|
|
20230720,122600,6767091280,14480,14490,14490,14480,252
|
|
20230720,122500,6763440770,14490,14480,14490,14480,211
|
|
20230720,122400,6760384380,14490,14490,14490,14480,367
|
|
20230720,122300,6755069150,14490,14490,14490,14480,255
|
|
20230720,122200,6751374840,14480,14470,14480,14470,1467
|
|
20230720,122100,6730133090,14470,14470,14480,14470,721
|
|
20230720,122000,6719697770,14480,14470,14480,14470,268
|
|
20230720,121900,6715819620,14470,14470,14490,14470,2340
|
|
20230720,121800,6681933060,14480,14480,14480,14470,171
|
|
20230720,121700,6679457680,14480,14480,14480,14470,563
|
|
20230720,121600,6671309970,14470,14460,14480,14460,1384
|
|
20230720,121500,6651282260,14460,14470,14470,14460,932
|
|
20230720,121400,6637796890,14470,14470,14470,14460,268
|
|
20230720,121300,6633920700,14470,14470,14470,14460,367
|
|
20230720,121200,6628613730,14460,14460,14470,14460,322
|
|
20230720,121100,6623955210,14460,14450,14470,14450,1576
|
|
20230720,121000,6601169020,14450,14430,14450,14430,4967
|
|
20230720,120900,6529439930,14420,14440,14440,14420,1499
|
|
20230720,120800,6507805880,14430,14440,14450,14430,3930
|
|
20230720,120700,6451091960,14440,14450,14450,14440,629
|
|
20230720,120600,6442008320,14440,14460,14460,14440,417
|
|
20230720,120500,6435982590,14460,14460,14460,14450,1150
|
|
20230720,120400,6419356910,14450,14460,14460,14450,789
|
|
20230720,120300,6407955660,14450,14460,14460,14440,775
|
|
20230720,120200,6396759030,14450,14460,14460,14440,1048
|
|
20230720,120100,6381612050,14460,14470,14470,14460,163
|
|
20230720,120000,6379255000,14460,14460,14470,14460,311
|
|
20230720,115900,6374756110,14470,14440,14470,14440,1311
|
|
20230720,115800,6355808910,14450,14450,14450,14440,832
|
|
20230720,115700,6343787700,14440,14430,14440,14430,5308
|
|
20230720,115600,6267164030,14430,14450,14450,14430,422
|
|
20230720,115500,6261070280,14450,14440,14450,14440,2173
|
|
20230720,115400,6229691950,14440,14450,14450,14440,2011
|
|
20230720,115300,6200635230,14450,14440,14450,14440,1412
|
|
20230720,115200,6180243080,14450,14450,14460,14450,314
|
|
20230720,115100,6175705430,14450,14460,14460,14450,753
|
|
20230720,115000,6164823050,14450,14460,14460,14440,5294
|
|
20230720,114900,6088311160,14470,14510,14510,14470,11544
|
|
20230720,114800,5921002790,14500,14500,14510,14500,621
|
|
20230720,114700,5911995960,14500,14500,14510,14500,946
|
|
20230720,114600,5898278150,14500,14510,14510,14500,269
|
|
20230720,114500,5894376700,14500,14510,14510,14500,528
|
|
20230720,114400,5886718880,14510,14510,14510,14500,226
|
|
20230720,114300,5883439830,14500,14500,14510,14500,214
|
|
20230720,114200,5880336770,14510,14500,14510,14500,197
|
|
20230720,114100,5877478650,14510,14510,14520,14500,4068
|
|
20230720,114000,5818451720,14510,14510,14520,14510,325
|
|
20230720,113900,5813735080,14520,14520,14520,14510,415
|
|
20230720,113800,5807710860,14520,14510,14520,14510,173
|
|
20230720,113700,5805199600,14510,14520,14530,14510,1243
|
|
20230720,113600,5787158120,14520,14530,14530,14520,558
|
|
20230720,113500,5779055350,14520,14530,14530,14520,195
|
|
20230720,113400,5776223640,14530,14510,14530,14510,1747
|
|
20230720,113300,5750858960,14510,14510,14520,14510,780
|
|
20230720,113200,5739537090,14510,14510,14520,14510,362
|
|
20230720,113100,5734282710,14510,14510,14520,14510,668
|
|
20230720,113000,5724589870,14520,14520,14520,14510,964
|
|
20230720,112900,5710596900,14510,14520,14520,14510,862
|
|
20230720,112800,5698082490,14510,14520,14520,14510,3020
|
|
20230720,112700,5654232420,14520,14530,14530,14520,2651
|
|
20230720,112600,5615721960,14540,14530,14540,14530,311
|
|
20230720,112500,5611200660,14530,14530,14540,14530,2102
|
|
20230720,112400,5580657820,14540,14540,14540,14530,188
|
|
20230720,112300,5577925300,14540,14550,14550,14530,2072
|
|
20230720,112200,5547798010,14550,14570,14570,14540,4886
|
|
20230720,112100,5476690850,14570,14560,14570,14560,250
|
|
20230720,112000,5473049600,14560,14570,14570,14560,190
|
|
20230720,111900,5470281520,14570,14560,14570,14560,800
|
|
20230720,111800,5458632180,14560,14570,14570,14560,358
|
|
20230720,111700,5453417440,14560,14560,14570,14560,894
|
|
20230720,111600,5440399640,14560,14570,14570,14560,545
|
|
20230720,111500,5432460450,14560,14560,14570,14560,156
|
|
20230720,111400,5430188150,14560,14580,14580,14560,3629
|
|
20230720,111300,5377307120,14570,14570,14580,14570,222
|
|
20230720,111200,5374071750,14580,14570,14580,14570,419
|
|
20230720,111100,5367963290,14580,14570,14580,14560,1458
|
|
20230720,111000,5346721440,14560,14560,14570,14560,163
|
|
20230720,110900,5344347250,14560,14560,14570,14560,343
|
|
20230720,110800,5339352120,14570,14570,14570,14560,1797
|
|
20230720,110700,5313184140,14560,14580,14580,14560,2015
|
|
20230720,110600,5283825620,14580,14570,14580,14570,662
|
|
20230720,110500,5274174580,14580,14570,14590,14570,4904
|
|
20230720,110400,5202674270,14570,14580,14580,14570,1080
|
|
20230720,110300,5186928210,14570,14560,14580,14560,1324
|
|
20230720,110200,5167637860,14570,14570,14570,14560,789
|
|
20230720,110100,5156143340,14560,14560,14570,14560,1644
|
|
20230720,110000,5132191810,14560,14570,14570,14560,702
|
|
20230720,105900,5121970450,14560,14560,14570,14560,519
|
|
20230720,105800,5114412920,14560,14560,14570,14560,141
|
|
20230720,105700,5112359790,14560,14570,14570,14560,919
|
|
20230720,105600,5098971600,14550,14540,14570,14530,2565
|
|
20230720,105500,5061647890,14540,14550,14550,14530,2698
|
|
20230720,105400,5022421180,14550,14550,14550,14540,511
|
|
20230720,105300,5014987880,14550,14560,14570,14540,2229
|
|
20230720,105200,4982546250,14560,14570,14580,14560,1593
|
|
20230720,105100,4959336330,14580,14570,14580,14570,220
|
|
20230720,105000,4956130230,14580,14580,14580,14570,321
|
|
20230720,104900,4951451580,14580,14580,14580,14570,607
|
|
20230720,104800,4942606640,14580,14570,14580,14570,1602
|
|
20230720,104700,4919265320,14570,14570,14570,14560,380
|
|
20230720,104600,4913728750,14560,14560,14560,14550,864
|
|
20230720,104500,4901150090,14570,14550,14570,14550,1959
|
|
20230720,104400,4872631930,14550,14560,14560,14540,1029
|
|
20230720,104300,4857657970,14570,14570,14580,14560,5506
|
|
20230720,104200,4777446190,14570,14570,14570,14560,339
|
|
20230720,104100,4772507320,14560,14550,14570,14550,1386
|
|
20230720,104000,4752329870,14560,14550,14560,14550,604
|
|
20230720,103900,4743538120,14560,14560,14560,14550,300
|
|
20230720,103800,4739171020,14550,14550,14550,14540,1116
|
|
20230720,103700,4722933740,14540,14540,14550,14540,2001
|
|
20230720,103600,4693833260,14550,14550,14560,14540,1514
|
|
20230720,103500,4671804670,14550,14550,14560,14550,600
|
|
20230720,103400,4663073060,14550,14560,14560,14550,291
|
|
20230720,103300,4658838640,14550,14560,14560,14540,396
|
|
20230720,103200,4653076390,14560,14550,14560,14540,3250
|
|
20230720,103100,4605787450,14550,14540,14550,14540,1440
|
|
20230720,103000,4584841000,14550,14550,14550,14540,405
|
|
20230720,102900,4578948400,14550,14540,14550,14540,274
|
|
20230720,102800,4574961960,14550,14560,14560,14540,2417
|
|
20230720,102700,4539794050,14570,14560,14570,14560,437
|
|
20230720,102600,4533430540,14560,14560,14560,14550,922
|
|
20230720,102500,4520006370,14560,14560,14570,14550,471
|
|
20230720,102400,4513148140,14560,14550,14570,14550,603
|
|
20230720,102300,4504368870,14560,14560,14570,14550,1200
|
|
20230720,102200,4486896920,14560,14570,14570,14560,817
|
|
20230720,102100,4475000550,14570,14560,14570,14560,430
|
|
20230720,102000,4468739450,14560,14550,14570,14550,553
|
|
20230720,101900,4460688240,14550,14540,14580,14540,3247
|
|
20230720,101800,4413430080,14540,14520,14540,14520,3983
|
|
20230720,101700,4355550760,14530,14540,14540,14530,1039
|
|
20230720,101600,4340451010,14540,14560,14560,14520,3467
|
|
20230720,101500,4290034080,14560,14560,14560,14550,140
|
|
20230720,101400,4287995690,14560,14560,14560,14560,313
|
|
20230720,101300,4283438410,14560,14560,14560,14540,1056
|
|
20230720,101200,4268071420,14550,14550,14560,14540,576
|
|
20230720,101100,4259691480,14550,14560,14560,14540,3085
|
|
20230720,101000,4214795330,14560,14560,14570,14560,2817
|
|
20230720,100900,4173757110,14560,14550,14570,14550,9173
|
|
20230720,100800,4040286760,14540,14530,14550,14530,1986
|
|
20230720,100700,4011418350,14530,14520,14530,14520,2839
|
|
20230720,100600,3970184230,14520,14510,14520,14510,219
|
|
20230720,100500,3967005350,14520,14530,14530,14520,1077
|
|
20230720,100400,3951361890,14530,14540,14540,14530,463
|
|
20230720,100300,3944633870,14540,14550,14550,14540,663
|
|
20230720,100200,3934991640,14550,14510,14550,14510,4837
|
|
20230720,100100,3864760160,14520,14540,14540,14520,2238
|
|
20230720,100000,3832249790,14540,14550,14550,14540,798
|
|
20230720,095900,3820644910,14550,14560,14560,14550,1721
|
|
20230720,095800,3795595010,14560,14570,14570,14550,2111
|
|
20230720,095700,3764856050,14560,14580,14590,14560,892
|
|
20230720,095600,3751854330,14580,14580,14600,14580,1588
|
|
20230720,095500,3728686710,14580,14560,14590,14560,6233
|
|
20230720,095400,3637855210,14570,14570,14570,14560,411
|
|
20230720,095300,3631867750,14570,14560,14580,14560,887
|
|
20230720,095200,3618942270,14560,14530,14590,14530,3757
|
|
20230720,095100,3564302210,14530,14530,14540,14500,4875
|
|
20230720,095000,3493580550,14530,14550,14560,14500,11727
|
|
20230720,094900,3323162330,14550,14590,14590,14550,6198
|
|
20230720,094800,3232869250,14590,14590,14590,14580,499
|
|
20230720,094700,3225590830,14590,14590,14590,14580,941
|
|
20230720,094600,3211868130,14590,14590,14600,14580,2123
|
|
20230720,094500,3180890220,14590,14590,14590,14580,504
|
|
20230720,094400,3173536870,14590,14590,14600,14580,4069
|
|
20230720,094300,3114167630,14600,14590,14600,14590,1234
|
|
20230720,094200,3096156570,14590,14590,14600,14580,1167
|
|
20230720,094100,3079129970,14580,14600,14600,14580,535
|
|
20230720,094000,3071324990,14600,14580,14600,14570,1214
|
|
20230720,093900,3053624450,14600,14590,14600,14590,4098
|
|
20230720,093800,2993828340,14590,14580,14590,14580,816
|
|
20230720,093700,2981927950,14580,14580,14590,14570,1507
|
|
20230720,093600,2959954200,14580,14560,14580,14560,3500
|
|
20230720,093500,2908962140,14560,14580,14580,14560,3673
|
|
20230720,093400,2855456240,14580,14580,14580,14570,503
|
|
20230720,093300,2848122770,14580,14610,14620,14580,13412
|
|
20230720,093200,2652295560,14610,14600,14610,14600,3008
|
|
20230720,093100,2608376280,14600,14600,14610,14590,2291
|
|
20230720,093000,2574931410,14590,14590,14610,14590,1755
|
|
20230720,092900,2549306940,14590,14550,14590,14550,1776
|
|
20230720,092800,2523440210,14550,14550,14550,14530,1297
|
|
20230720,092700,2504579290,14550,14570,14570,14520,6321
|
|
20230720,092600,2412668410,14570,14560,14570,14560,1344
|
|
20230720,092500,2393092330,14560,14600,14600,14560,3130
|
|
20230720,092400,2347451000,14600,14600,14610,14570,6774
|
|
20230720,092300,2248538430,14600,14620,14630,14510,11507
|
|
20230720,092200,2080651420,14630,14660,14670,14630,5499
|
|
20230720,092100,2000037490,14660,14630,14660,14630,4712
|
|
20230720,092000,1931034100,14620,14630,14640,14620,4702
|
|
20230720,091900,1862211080,14630,14610,14630,14610,2709
|
|
20230720,091800,1822605530,14610,14590,14610,14580,1151
|
|
20230720,091700,1805802980,14590,14620,14620,14590,2839
|
|
20230720,091600,1764341030,14620,14570,14640,14560,5135
|
|
20230720,091500,1689403340,14570,14500,14570,14500,21683
|
|
20230720,091400,1374156710,14500,14530,14530,14490,1641
|
|
20230720,091300,1350344940,14530,14540,14540,14500,3721
|
|
20230720,091200,1296314510,14540,14510,14540,14500,2725
|
|
20230720,091100,1256744500,14510,14490,14510,14470,4136
|
|
20230720,091000,1196814860,14480,14440,14480,14410,6444
|
|
20230720,090900,1103689850,14440,14410,14440,14400,3447
|
|
20230720,090800,1053986860,14410,14390,14440,14370,7993
|
|
20230720,090700,938816700,14390,14400,14400,14350,2505
|
|
20230720,090600,902805290,14350,14340,14410,14320,17993
|
|
20230720,090500,644500340,14340,14390,14390,14330,9155
|
|
20230720,090400,513115440,14370,14410,14430,14370,10377
|
|
20230720,090300,363714500,14410,14420,14450,14410,7944
|
|
20230720,090200,249143640,14420,14450,14450,14410,6222
|
|
20230720,090100,159370070,14450,14430,14510,14430,2925
|
|
20230720,090000,117080250,14430,14510,14520,14420,7670
|