587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,184400,14362285500,14330,14330,14330,14330,23059
|
|
20230721,184300,14362285500,14330,14330,14330,14330,0
|
|
20230721,184200,14362285500,14330,14330,14330,14330,0
|
|
20230721,184100,14362285500,14330,14330,14330,14330,0
|
|
20230721,184000,14362285500,14330,14330,14330,14330,0
|
|
20230721,183900,14362285500,14330,14330,14330,14330,0
|
|
20230721,183800,14362285500,14330,14330,14330,14330,0
|
|
20230721,183700,14362285500,14330,14330,14330,14330,0
|
|
20230721,183600,14362285500,14330,14330,14330,14330,0
|
|
20230721,183500,14362285500,14330,14330,14330,14330,0
|
|
20230721,183400,14362285500,14330,14330,14330,14330,0
|
|
20230721,183300,14362285500,14330,14330,14330,14330,0
|
|
20230721,183200,14362285500,14330,14330,14330,14330,0
|
|
20230721,183100,14362285500,14330,14330,14330,14330,0
|
|
20230721,183000,14362285500,14330,14330,14330,14330,0
|
|
20230721,182900,14362285500,14330,14330,14330,14330,0
|
|
20230721,182800,14362285500,14330,14330,14330,14330,0
|
|
20230721,182700,14362285500,14330,14330,14330,14330,0
|
|
20230721,182600,14362285500,14330,14330,14330,14330,0
|
|
20230721,182500,14362285500,14330,14330,14330,14330,0
|
|
20230721,182400,14362285500,14330,14330,14330,14330,0
|
|
20230721,182300,14362285500,14330,14330,14330,14330,0
|
|
20230721,182200,14362285500,14330,14330,14330,14330,0
|
|
20230721,182100,14362285500,14330,14330,14330,14330,0
|
|
20230721,182000,14362285500,14330,14330,14330,14330,0
|
|
20230721,181900,14362285500,14330,14330,14330,14330,0
|
|
20230721,181800,14362285500,14330,14330,14330,14330,0
|
|
20230721,181700,14362285500,14330,14330,14330,14330,0
|
|
20230721,181600,14362285500,14330,14330,14330,14330,0
|
|
20230721,181500,14362285500,14330,14330,14330,14330,0
|
|
20230721,181400,14362285500,14330,14330,14330,14330,23059
|
|
20230721,181300,14362285500,14330,14330,14330,14330,0
|
|
20230721,181200,14362285500,14330,14330,14330,14330,0
|
|
20230721,181100,14362285500,14330,14330,14330,14330,0
|
|
20230721,181000,14362285500,14330,14330,14330,14330,0
|
|
20230721,180900,14362285500,14330,14330,14330,14330,0
|
|
20230721,180800,14362285500,14330,14330,14330,14330,0
|
|
20230721,180700,14362285500,14330,14330,14330,14330,0
|
|
20230721,180600,14362285500,14330,14330,14330,14330,0
|
|
20230721,180500,14362285500,14330,14330,14330,14330,0
|
|
20230721,180400,14362285500,14330,14330,14330,14330,0
|
|
20230721,180300,14362285500,14330,14330,14330,14330,0
|
|
20230721,180200,14362285500,14330,14330,14330,14330,0
|
|
20230721,180100,14362285500,14330,14330,14330,14330,0
|
|
20230721,180000,14362285500,14330,14330,14330,14330,0
|
|
20230721,175900,14362285500,14330,14330,14330,14330,0
|
|
20230721,175800,14362285500,14330,14330,14330,14330,0
|
|
20230721,175700,14362285500,14330,14330,14330,14330,0
|
|
20230721,175600,14362285500,14330,14330,14330,14330,0
|
|
20230721,175500,14362285500,14330,14330,14330,14330,0
|
|
20230721,175400,14362285500,14330,14330,14330,14330,0
|
|
20230721,175300,14362285500,14330,14330,14330,14330,0
|
|
20230721,175200,14362285500,14330,14330,14330,14330,0
|
|
20230721,175100,14362285500,14330,14330,14330,14330,0
|
|
20230721,175000,14362285500,14330,14330,14330,14330,0
|
|
20230721,174900,14362285500,14330,14330,14330,14330,0
|
|
20230721,174800,14362285500,14330,14330,14330,14330,0
|
|
20230721,174700,14362285500,14330,14330,14330,14330,0
|
|
20230721,174600,14362285500,14330,14330,14330,14330,0
|
|
20230721,174500,14362285500,14330,14330,14330,14330,0
|
|
20230721,174400,14362285500,14330,14330,14330,14330,23059
|
|
20230721,174300,14362285500,14330,14330,14330,14330,0
|
|
20230721,174200,14362285500,14330,14330,14330,14330,0
|
|
20230721,174100,14362285500,14330,14330,14330,14330,0
|
|
20230721,174000,14362285500,14330,14330,14330,14330,0
|
|
20230721,173900,14362285500,14330,14330,14330,14330,0
|
|
20230721,173800,14362285500,14330,14330,14330,14330,0
|
|
20230721,173700,14362285500,14330,14330,14330,14330,0
|
|
20230721,173600,14362285500,14330,14330,14330,14330,0
|
|
20230721,173500,14362285500,14330,14330,14330,14330,0
|
|
20230721,173400,14362285500,14330,14330,14330,14330,0
|
|
20230721,173300,14362285500,14330,14330,14330,14330,0
|
|
20230721,173200,14362285500,14330,14330,14330,14330,0
|
|
20230721,173100,14362285500,14330,14330,14330,14330,0
|
|
20230721,173000,14362285500,14330,14330,14330,14330,0
|
|
20230721,172900,14362285500,14330,14330,14330,14330,0
|
|
20230721,172800,14362285500,14330,14330,14330,14330,0
|
|
20230721,172700,14362285500,14330,14330,14330,14330,0
|
|
20230721,172600,14362285500,14330,14330,14330,14330,0
|
|
20230721,172500,14362285500,14330,14330,14330,14330,0
|
|
20230721,172400,14362285500,14330,14330,14330,14330,0
|
|
20230721,172300,14362285500,14330,14330,14330,14330,0
|
|
20230721,172200,14362285500,14330,14330,14330,14330,0
|
|
20230721,172100,14362285500,14330,14330,14330,14330,0
|
|
20230721,172000,14362285500,14330,14330,14330,14330,0
|
|
20230721,171900,14362285500,14330,14330,14330,14330,0
|
|
20230721,171800,14362285500,14330,14330,14330,14330,0
|
|
20230721,171700,14362285500,14330,14330,14330,14330,0
|
|
20230721,171600,14362285500,14330,14330,14330,14330,0
|
|
20230721,171500,14362285500,14330,14330,14330,14330,0
|
|
20230721,171400,14362285500,14330,14330,14330,14330,23059
|
|
20230721,171300,14362285500,14330,14330,14330,14330,0
|
|
20230721,171200,14362285500,14330,14330,14330,14330,0
|
|
20230721,171100,14362285500,14330,14330,14330,14330,0
|
|
20230721,171000,14362285500,14330,14330,14330,14330,0
|
|
20230721,170900,14362285500,14330,14330,14330,14330,0
|
|
20230721,170800,14362285500,14330,14330,14330,14330,0
|
|
20230721,170700,14362285500,14330,14330,14330,14330,0
|
|
20230721,170600,14362285500,14330,14330,14330,14330,0
|
|
20230721,170500,14362285500,14330,14330,14330,14330,0
|
|
20230721,170400,14362285500,14330,14330,14330,14330,0
|
|
20230721,170300,14362285500,14330,14330,14330,14330,0
|
|
20230721,170200,14362285500,14330,14330,14330,14330,0
|
|
20230721,170100,14362285500,14330,14330,14330,14330,0
|
|
20230721,170000,14362285500,14330,14330,14330,14330,0
|
|
20230721,165900,14362285500,14330,14330,14330,14330,0
|
|
20230721,165800,14362285500,14330,14330,14330,14330,0
|
|
20230721,165700,14362285500,14330,14330,14330,14330,0
|
|
20230721,165600,14362285500,14330,14330,14330,14330,0
|
|
20230721,165500,14362285500,14330,14330,14330,14330,0
|
|
20230721,165400,14362285500,14330,14330,14330,14330,0
|
|
20230721,165300,14362285500,14330,14330,14330,14330,0
|
|
20230721,165200,14362285500,14330,14330,14330,14330,0
|
|
20230721,165100,14362285500,14330,14330,14330,14330,0
|
|
20230721,165000,14362285500,14330,14330,14330,14330,0
|
|
20230721,164900,14362285500,14330,14330,14330,14330,0
|
|
20230721,164800,14362285500,14330,14330,14330,14330,0
|
|
20230721,164700,14362285500,14330,14330,14330,14330,0
|
|
20230721,164600,14362285500,14330,14330,14330,14330,0
|
|
20230721,164500,14362285500,14330,14330,14330,14330,0
|
|
20230721,164400,14362285500,14330,14330,14330,14330,23059
|
|
20230721,164300,14362285500,14330,14330,14330,14330,0
|
|
20230721,164200,14362285500,14330,14330,14330,14330,0
|
|
20230721,164100,14362285500,14330,14330,14330,14330,0
|
|
20230721,164000,14362285500,14330,14330,14330,14330,0
|
|
20230721,163900,14362285500,14330,14330,14330,14330,0
|
|
20230721,163800,14362285500,14330,14330,14330,14330,0
|
|
20230721,163700,14362285500,14330,14330,14330,14330,0
|
|
20230721,163600,14362285500,14330,14330,14330,14330,0
|
|
20230721,163500,14362285500,14330,14330,14330,14330,0
|
|
20230721,163400,14362285500,14330,14330,14330,14330,0
|
|
20230721,163300,14362285500,14330,14330,14330,14330,0
|
|
20230721,163200,14362285500,14330,14330,14330,14330,0
|
|
20230721,163100,14362285500,14330,14330,14330,14330,0
|
|
20230721,163000,14362285500,14330,14330,14330,14330,0
|
|
20230721,162900,14362285500,14330,14330,14330,14330,0
|
|
20230721,162800,14362285500,14330,14330,14330,14330,0
|
|
20230721,162700,14362285500,14330,14330,14330,14330,0
|
|
20230721,162600,14362285500,14330,14330,14330,14330,0
|
|
20230721,162500,14362285500,14330,14330,14330,14330,0
|
|
20230721,162400,14362285500,14330,14330,14330,14330,0
|
|
20230721,162300,14362285500,14330,14330,14330,14330,0
|
|
20230721,162200,14362285500,14330,14330,14330,14330,0
|
|
20230721,162100,14362285500,14330,14330,14330,14330,0
|
|
20230721,162000,14362285500,14330,14330,14330,14330,0
|
|
20230721,161900,14362285500,14330,14330,14330,14330,0
|
|
20230721,161800,14362285500,14330,14330,14330,14330,0
|
|
20230721,161700,14362285500,14330,14330,14330,14330,0
|
|
20230721,161600,14362285500,14330,14330,14330,14330,0
|
|
20230721,161500,14362285500,14330,14330,14330,14330,0
|
|
20230721,161400,14362285500,14330,14330,14330,14330,23059
|
|
20230721,161300,14362285500,14330,14330,14330,14330,0
|
|
20230721,161200,14362285500,14330,14330,14330,14330,0
|
|
20230721,161100,14362285500,14330,14330,14330,14330,0
|
|
20230721,161000,14362285500,14330,14330,14330,14330,0
|
|
20230721,160900,14362285500,14330,14330,14330,14330,0
|
|
20230721,160800,14362285500,14330,14330,14330,14330,0
|
|
20230721,160700,14362285500,14330,14330,14330,14330,0
|
|
20230721,160600,14362285500,14330,14330,14330,14330,0
|
|
20230721,160500,14362285500,14330,14330,14330,14330,0
|
|
20230721,160400,14362285500,14330,14330,14330,14330,0
|
|
20230721,160300,14362285500,14330,14330,14330,14330,0
|
|
20230721,160200,14362285500,14330,14330,14330,14330,0
|
|
20230721,160100,14362285500,14330,14330,14330,14330,0
|
|
20230721,160000,14362285500,14330,14330,14330,14330,0
|
|
20230721,155900,14362285500,14330,14330,14330,14330,0
|
|
20230721,155800,14362285500,14330,14330,14330,14330,0
|
|
20230721,155700,14362285500,14330,14330,14330,14330,0
|
|
20230721,155600,14362285500,14330,14330,14330,14330,0
|
|
20230721,155500,14362285500,14330,14330,14330,14330,0
|
|
20230721,155400,14362285500,14330,14330,14330,14330,0
|
|
20230721,155300,14362285500,14330,14330,14330,14330,0
|
|
20230721,155200,14362285500,14330,14330,14330,14330,0
|
|
20230721,155100,14362285500,14330,14330,14330,14330,0
|
|
20230721,155000,14362285500,14330,14330,14330,14330,0
|
|
20230721,154900,14362285500,14330,14330,14330,14330,0
|
|
20230721,154800,14362285500,14330,14330,14330,14330,0
|
|
20230721,154700,14362285500,14330,14330,14330,14330,0
|
|
20230721,154600,14362285500,14330,14330,14330,14330,0
|
|
20230721,154500,14362285500,14330,14330,14330,14330,0
|
|
20230721,154400,14362285500,14330,14330,14330,14330,23059
|
|
20230721,154300,14362285500,14330,14330,14330,14330,0
|
|
20230721,154200,14362285500,14330,14330,14330,14330,0
|
|
20230721,154100,14362285500,14330,14330,14330,14330,0
|
|
20230721,154000,14362285500,14330,14330,14330,14330,0
|
|
20230721,153900,14362285500,14330,14330,14330,14330,0
|
|
20230721,153800,14362285500,14330,14330,14330,14330,0
|
|
20230721,153700,14362285500,14330,14330,14330,14330,0
|
|
20230721,153600,14362285500,14330,14330,14330,14330,0
|
|
20230721,153500,14362285500,14330,14330,14330,14330,0
|
|
20230721,153400,14362285500,14330,14330,14330,14330,0
|
|
20230721,153300,14362285500,14330,14330,14330,14330,0
|
|
20230721,153200,14362285500,14330,14330,14330,14330,0
|
|
20230721,153100,14362285500,14330,14330,14330,14330,0
|
|
20230721,153000,14362285500,14330,14330,14330,14330,23059
|
|
20230721,152900,14031850030,14320,14320,14320,14320,0
|
|
20230721,152800,14031850030,14320,14320,14320,14320,0
|
|
20230721,152700,14031850030,14320,14320,14320,14320,0
|
|
20230721,152600,14031850030,14320,14320,14320,14320,0
|
|
20230721,152500,14031850030,14320,14320,14320,14320,0
|
|
20230721,152400,14031850030,14320,14320,14320,14320,0
|
|
20230721,152300,14031850030,14320,14320,14320,14320,0
|
|
20230721,152200,14031850030,14320,14320,14320,14320,0
|
|
20230721,152100,14031850030,14320,14320,14320,14320,0
|
|
20230721,152000,14031850030,14320,14320,14320,14320,0
|
|
20230721,151900,14031850030,14320,14320,14340,14320,2159
|
|
20230721,151800,14000911960,14330,14300,14330,14290,3238
|
|
20230721,151700,13954609450,14300,14300,14300,14290,4196
|
|
20230721,151600,13894623940,14300,14290,14300,14290,1873
|
|
20230721,151500,13867847350,14300,14300,14300,14290,2397
|
|
20230721,151400,13833575320,14290,14300,14300,14290,2332
|
|
20230721,151300,13800240510,14310,14290,14310,14290,4652
|
|
20230721,151200,13733719060,14290,14290,14300,14290,3218
|
|
20230721,151100,13687726380,14300,14290,14310,14280,4304
|
|
20230721,151000,13626222590,14290,14290,14300,14280,5472
|
|
20230721,150900,13548041490,14300,14290,14300,14290,1958
|
|
20230721,150800,13520057710,14300,14270,14300,14270,4717
|
|
20230721,150700,13452708520,14270,14290,14290,14270,4428
|
|
20230721,150600,13389476200,14290,14280,14290,14280,2145
|
|
20230721,150500,13358845290,14280,14280,14290,14270,5365
|
|
20230721,150400,13282228820,14270,14280,14290,14270,2017
|
|
20230721,150300,13253428620,14290,14260,14290,14260,5056
|
|
20230721,150200,13181295470,14260,14280,14280,14260,12263
|
|
20230721,150100,13006318470,14280,14280,14290,14280,4777
|
|
20230721,150000,12938099200,14280,14280,14290,14280,3391
|
|
20230721,145900,12889660590,14290,14260,14300,14260,4632
|
|
20230721,145800,12823512230,14260,14270,14270,14260,4555
|
|
20230721,145700,12758529760,14270,14270,14280,14270,2109
|
|
20230721,145600,12728433570,14280,14290,14290,14270,2054
|
|
20230721,145500,12699117880,14280,14270,14290,14270,13745
|
|
20230721,145400,12502938530,14270,14290,14300,14270,10043
|
|
20230721,145300,12359496190,14290,14290,14300,14290,4008
|
|
20230721,145200,12302199150,14300,14280,14300,14280,7339
|
|
20230721,145100,12197308340,14290,14300,14300,14280,15429
|
|
20230721,145000,11976747760,14300,14310,14310,14300,6101
|
|
20230721,144900,11889501600,14320,14310,14320,14310,12917
|
|
20230721,144800,11704658030,14310,14320,14330,14310,4866
|
|
20230721,144700,11634986110,14320,14320,14330,14320,3930
|
|
20230721,144600,11578681090,14320,14320,14330,14320,3235
|
|
20230721,144500,11532344040,14330,14320,14330,14310,3757
|
|
20230721,144400,11478557090,14320,14300,14350,14300,3624
|
|
20230721,144300,11426702170,14300,14300,14310,14300,3792
|
|
20230721,144200,11372461770,14300,14300,14310,14300,2296
|
|
20230721,144100,11339625820,14300,14300,14340,14300,6383
|
|
20230721,144000,11248276780,14310,14310,14310,14300,3042
|
|
20230721,143900,11204774850,14310,14310,14320,14300,8263
|
|
20230721,143800,11086534230,14310,14310,14320,14310,2933
|
|
20230721,143700,11044555880,14310,14320,14330,14310,3767
|
|
20230721,143600,10990621480,14320,14320,14330,14310,6204
|
|
20230721,143500,10901778310,14320,14320,14330,14320,1362
|
|
20230721,143400,10882274410,14320,14340,14350,14320,5424
|
|
20230721,143300,10804530560,14340,14350,14350,14340,3490
|
|
20230721,143200,10754450550,14350,14350,14360,14350,2756
|
|
20230721,143100,10714901910,14350,14350,14360,14350,2925
|
|
20230721,143000,10672924780,14350,14350,14360,14350,442
|
|
20230721,142900,10666581350,14360,14350,14360,14350,2217
|
|
20230721,142800,10634755180,14350,14350,14360,14350,280
|
|
20230721,142700,10630735170,14350,14350,14360,14350,630
|
|
20230721,142600,10621692600,14360,14360,14360,14350,333
|
|
20230721,142500,10616911140,14350,14350,14360,14350,597
|
|
20230721,142400,10608341300,14350,14350,14360,14350,631
|
|
20230721,142300,10599286140,14350,14340,14360,14340,1885
|
|
20230721,142200,10572237620,14350,14350,14350,14340,611
|
|
20230721,142100,10563473780,14340,14340,14350,14340,514
|
|
20230721,142000,10556100930,14340,14330,14350,14330,1812
|
|
20230721,141900,10530117770,14340,14340,14340,14330,1427
|
|
20230721,141800,10509657470,14340,14340,14350,14340,2880
|
|
20230721,141700,10468358060,14340,14340,14350,14340,495
|
|
20230721,141600,10461258160,14350,14340,14350,14340,1142
|
|
20230721,141500,10444876540,14340,14340,14360,14340,1623
|
|
20230721,141400,10421597010,14350,14350,14360,14340,4618
|
|
20230721,141300,10355328760,14360,14370,14370,14350,4703
|
|
20230721,141200,10287768580,14380,14370,14380,14370,258
|
|
20230721,141100,10284060970,14370,14380,14380,14370,1398
|
|
20230721,141000,10263958990,14380,14390,14390,14380,1261
|
|
20230721,140900,10245825740,14380,14380,14380,14380,276
|
|
20230721,140800,10241856860,14380,14400,14400,14380,4561
|
|
20230721,140700,10176221040,14400,14390,14400,14390,576
|
|
20230721,140600,10167929230,14390,14400,14410,14390,935
|
|
20230721,140500,10154467720,14400,14410,14410,14400,1098
|
|
20230721,140400,10138655970,14400,14390,14410,14390,581
|
|
20230721,140300,10130289590,14390,14380,14390,14370,2657
|
|
20230721,140200,10092083030,14380,14380,14380,14370,1176
|
|
20230721,140100,10075179510,14380,14380,14380,14370,552
|
|
20230721,140000,10067242540,14380,14380,14380,14370,1427
|
|
20230721,135900,10046724170,14390,14390,14400,14380,2046
|
|
20230721,135800,10017287910,14390,14390,14400,14390,1262
|
|
20230721,135700,9999123190,14390,14380,14400,14380,1751
|
|
20230721,135600,9973930170,14380,14390,14390,14380,778
|
|
20230721,135500,9962742480,14390,14390,14400,14380,635
|
|
20230721,135400,9953605360,14400,14390,14400,14390,873
|
|
20230721,135300,9941036680,14380,14380,14400,14380,1408
|
|
20230721,135200,9920778130,14370,14370,14380,14370,451
|
|
20230721,135100,9914297230,14370,14380,14380,14370,864
|
|
20230721,135000,9901873310,14380,14390,14390,14380,857
|
|
20230721,134900,9889544940,14390,14380,14390,14380,128
|
|
20230721,134800,9887704290,14370,14390,14390,14370,987
|
|
20230721,134700,9873508590,14390,14370,14390,14370,2488
|
|
20230721,134600,9837724590,14370,14370,14370,14360,3358
|
|
20230721,134500,9789471450,14370,14370,14380,14370,403
|
|
20230721,134400,9783680190,14370,14370,14380,14370,588
|
|
20230721,134300,9775229540,14370,14360,14370,14360,2057
|
|
20230721,134200,9745670770,14360,14370,14380,14360,2343
|
|
20230721,134100,9712005180,14380,14370,14380,14370,763
|
|
20230721,134000,9701036910,14370,14380,14380,14370,438
|
|
20230721,133900,9694742620,14380,14390,14400,14370,3213
|
|
20230721,133800,9648519580,14400,14400,14400,14390,1880
|
|
20230721,133700,9621463320,14400,14390,14400,14390,615
|
|
20230721,133600,9612609230,14390,14390,14400,14390,429
|
|
20230721,133500,9606435900,14390,14390,14390,14390,540
|
|
20230721,133400,9598665300,14400,14380,14400,14380,2097
|
|
20230721,133300,9568509650,14380,14380,14380,14370,1264
|
|
20230721,133200,9550336620,14370,14370,14380,14370,75
|
|
20230721,133100,9549258670,14370,14350,14370,14350,1897
|
|
20230721,133000,9522012180,14350,14370,14370,14340,3935
|
|
20230721,132900,9465533080,14370,14360,14370,14360,322
|
|
20230721,132800,9460908540,14360,14370,14370,14360,371
|
|
20230721,132700,9455579780,14360,14350,14380,14350,1703
|
|
20230721,132600,9431138830,14350,14380,14390,14340,44651
|
|
20230721,132500,8790277380,14370,14390,14390,14370,1704
|
|
20230721,132400,8765775850,14390,14390,14400,14390,1379
|
|
20230721,132300,8745928320,14390,14400,14400,14390,1037
|
|
20230721,132200,8730997780,14390,14390,14400,14380,1214
|
|
20230721,132100,8713521920,14390,14370,14390,14370,1251
|
|
20230721,132000,8695529940,14380,14390,14390,14370,1775
|
|
20230721,131900,8670006080,14380,14370,14390,14370,2146
|
|
20230721,131800,8639165440,14370,14370,14370,14360,1190
|
|
20230721,131700,8622070140,14360,14360,14370,14360,251
|
|
20230721,131600,8618465770,14360,14360,14370,14360,364
|
|
20230721,131500,8613238120,14370,14360,14370,14360,2345
|
|
20230721,131400,8579560540,14370,14380,14390,14360,2982
|
|
20230721,131300,8536677410,14380,14380,14390,14380,614
|
|
20230721,131200,8527847980,14380,14390,14390,14380,1652
|
|
20230721,131100,8504088460,14390,14360,14400,14360,2824
|
|
20230721,131000,8463512770,14360,14360,14370,14360,659
|
|
20230721,130900,8454047790,14360,14360,14370,14360,227
|
|
20230721,130800,8450788060,14360,14360,14370,14360,444
|
|
20230721,130700,8444411520,14360,14370,14370,14350,9743
|
|
20230721,130600,8304500990,14360,14370,14370,14360,3075
|
|
20230721,130500,8260342930,14370,14400,14400,14370,16179
|
|
20230721,130400,8027535230,14400,14410,14420,14400,5508
|
|
20230721,130300,7948167820,14420,14410,14420,14410,1016
|
|
20230721,130200,7933525010,14410,14410,14420,14410,948
|
|
20230721,130100,7919864150,14410,14420,14420,14410,427
|
|
20230721,130000,7913710750,14420,14420,14420,14410,1836
|
|
20230721,125900,7887236220,14420,14410,14420,14410,231
|
|
20230721,125800,7883906830,14410,14410,14420,14410,388
|
|
20230721,125700,7878315380,14420,14420,14420,14410,618
|
|
20230721,125600,7869406100,14420,14420,14430,14420,3031
|
|
20230721,125500,7825697910,14420,14420,14430,14420,156
|
|
20230721,125400,7823448040,14420,14420,14430,14420,576
|
|
20230721,125300,7815139300,14420,14420,14430,14420,266
|
|
20230721,125200,7811302260,14420,14430,14430,14420,642
|
|
20230721,125100,7802043340,14430,14440,14440,14420,4656
|
|
20230721,125000,7734832880,14450,14450,14450,14440,885
|
|
20230721,124900,7722053320,14440,14450,14450,14440,432
|
|
20230721,124800,7715812960,14450,14440,14450,14440,361
|
|
20230721,124700,7710598950,14450,14440,14450,14440,280
|
|
20230721,124600,7706554600,14440,14450,14450,14440,470
|
|
20230721,124500,7699766130,14440,14450,14450,14440,454
|
|
20230721,124400,7693207460,14450,14450,14460,14450,409
|
|
20230721,124300,7687295800,14460,14460,14460,14450,682
|
|
20230721,124200,7677436680,14460,14460,14470,14450,914
|
|
20230721,124100,7664221020,14470,14450,14470,14450,327
|
|
20230721,124000,7659492510,14460,14450,14480,14440,1461
|
|
20230721,123900,7638373720,14450,14480,14480,14450,4780
|
|
20230721,123800,7569231670,14480,14470,14480,14470,234
|
|
20230721,123700,7565844610,14480,14470,14480,14470,179
|
|
20230721,123600,7563254310,14470,14480,14490,14470,650
|
|
20230721,123500,7553842190,14480,14490,14490,14480,479
|
|
20230721,123400,7546906030,14490,14480,14490,14480,1479
|
|
20230721,123300,7525489850,14480,14480,14490,14480,412
|
|
20230721,123200,7519523880,14490,14470,14490,14470,725
|
|
20230721,123100,7509026420,14480,14490,14490,14480,2501
|
|
20230721,123000,7472797670,14480,14470,14490,14460,4550
|
|
20230721,122900,7406948770,14470,14460,14470,14450,1290
|
|
20230721,122800,7388295640,14450,14440,14460,14440,2751
|
|
20230721,122700,7348567760,14440,14430,14440,14430,627
|
|
20230721,122600,7339516820,14430,14430,14440,14430,1301
|
|
20230721,122500,7320738310,14440,14440,14440,14430,311
|
|
20230721,122400,7316248390,14440,14430,14440,14430,346
|
|
20230721,122300,7311253960,14430,14430,14440,14430,146
|
|
20230721,122200,7309146470,14430,14440,14440,14430,208
|
|
20230721,122100,7306143970,14440,14430,14440,14430,1633
|
|
20230721,122000,7282576650,14430,14430,14440,14420,455
|
|
20230721,121900,7276011180,14420,14430,14430,14420,2414
|
|
20230721,121800,7241199770,14420,14430,14440,14420,516
|
|
20230721,121700,7233754930,14420,14420,14430,14420,1089
|
|
20230721,121600,7218042920,14430,14450,14450,14420,10204
|
|
20230721,121500,7070651210,14450,14450,14460,14450,506
|
|
20230721,121400,7063339050,14450,14460,14460,14450,4100
|
|
20230721,121300,7004053360,14460,14460,14470,14460,151
|
|
20230721,121200,7001869760,14460,14460,14470,14460,371
|
|
20230721,121100,6996504470,14460,14460,14470,14460,351
|
|
20230721,121000,6991428970,14470,14470,14470,14460,184
|
|
20230721,120900,6988768200,14460,14460,14470,14460,238
|
|
20230721,120800,6985325730,14460,14460,14470,14460,437
|
|
20230721,120700,6979006500,14470,14460,14470,14460,837
|
|
20230721,120600,6966903440,14470,14470,14470,14460,530
|
|
20230721,120500,6959239460,14470,14470,14470,14460,358
|
|
20230721,120400,6954061750,14460,14450,14470,14450,1596
|
|
20230721,120300,6930982750,14460,14460,14460,14450,519
|
|
20230721,120200,6923479720,14450,14450,14460,14450,466
|
|
20230721,120100,6916742890,14460,14460,14460,14450,139
|
|
20230721,120000,6914733570,14450,14460,14460,14450,537
|
|
20230721,115900,6906971100,14460,14450,14460,14450,250
|
|
20230721,115800,6903356480,14460,14460,14460,14450,432
|
|
20230721,115700,6897113210,14450,14450,14460,14450,330
|
|
20230721,115600,6892343150,14450,14460,14460,14440,326
|
|
20230721,115500,6887632950,14450,14450,14460,14450,963
|
|
20230721,115400,6873717300,14450,14440,14460,14440,1276
|
|
20230721,115300,6855279230,14440,14460,14460,14440,2565
|
|
20230721,115200,6818205920,14460,14450,14460,14450,593
|
|
20230721,115100,6809631650,14460,14460,14460,14450,599
|
|
20230721,115000,6800975160,14460,14450,14470,14450,519
|
|
20230721,114900,6793471150,14450,14450,14460,14450,809
|
|
20230721,114800,6781777190,14450,14460,14460,14450,479
|
|
20230721,114700,6774852930,14460,14460,14470,14460,993
|
|
20230721,114600,6760488310,14460,14460,14470,14460,314
|
|
20230721,114500,6755947560,14460,14460,14460,14460,164
|
|
20230721,114400,6753576120,14460,14460,14460,14450,466
|
|
20230721,114300,6746839910,14460,14460,14470,14450,2708
|
|
20230721,114200,6707694920,14470,14460,14470,14460,364
|
|
20230721,114100,6702430770,14460,14460,14470,14460,347
|
|
20230721,114000,6697411930,14460,14450,14460,14450,210
|
|
20230721,113900,6694375820,14450,14460,14460,14450,486
|
|
20230721,113800,6687349910,14460,14470,14470,14450,3260
|
|
20230721,113700,6640203410,14480,14480,14480,14470,881
|
|
20230721,113600,6627454040,14480,14480,14490,14470,1985
|
|
20230721,113500,6598715780,14490,14480,14490,14480,319
|
|
20230721,113400,6594096310,14490,14490,14490,14480,879
|
|
20230721,113300,6581359910,14480,14490,14490,14480,1440
|
|
20230721,113200,6560498930,14490,14500,14510,14490,521
|
|
20230721,113100,6552945540,14500,14500,14510,14500,386
|
|
20230721,113000,6547345370,14500,14490,14510,14490,838
|
|
20230721,112900,6535193760,14500,14490,14510,14490,504
|
|
20230721,112800,6527883630,14490,14490,14500,14490,546
|
|
20230721,112700,6519968190,14500,14500,14500,14490,289
|
|
20230721,112600,6515778700,14490,14500,14500,14490,887
|
|
20230721,112500,6502918250,14500,14500,14500,14490,764
|
|
20230721,112400,6491840730,14490,14470,14500,14470,4217
|
|
20230721,112300,6430769280,14480,14480,14480,14470,726
|
|
20230721,112200,6420257720,14480,14480,14480,14470,259
|
|
20230721,112100,6416507420,14480,14470,14480,14470,579
|
|
20230721,112000,6408127510,14470,14460,14480,14460,340
|
|
20230721,111900,6403206930,14470,14470,14480,14460,2734
|
|
20230721,111800,6363638450,14470,14470,14470,14460,100
|
|
20230721,111700,6362192410,14470,14460,14470,14460,517
|
|
20230721,111600,6354712440,14470,14470,14470,14460,666
|
|
20230721,111500,6345080440,14460,14460,14470,14450,544
|
|
20230721,111400,6337214210,14460,14460,14470,14460,1427
|
|
20230721,111300,6316579410,14460,14470,14470,14460,1109
|
|
20230721,111200,6300540270,14460,14500,14500,14460,6136
|
|
20230721,111100,6211669450,14500,14500,14510,14500,4566
|
|
20230721,111000,6145423080,14500,14500,14510,14500,352
|
|
20230721,110900,6140318220,14510,14500,14510,14490,382
|
|
20230721,110800,6134779880,14500,14490,14510,14490,788
|
|
20230721,110700,6123354400,14490,14520,14520,14490,2310
|
|
20230721,110600,6089853760,14510,14520,14520,14510,361
|
|
20230721,110500,6084613630,14520,14530,14530,14500,417
|
|
20230721,110400,6078563690,14520,14530,14530,14480,1350
|
|
20230721,110300,6058977230,14530,14490,14530,14490,3675
|
|
20230721,110200,6005693000,14480,14480,14490,14480,766
|
|
20230721,110100,5994597420,14480,14470,14490,14470,1270
|
|
20230721,110000,5976207070,14470,14480,14490,14470,796
|
|
20230721,105900,5964678320,14490,14490,14490,14480,593
|
|
20230721,105800,5956088180,14490,14520,14530,14490,14863
|
|
20230721,105700,5740530790,14520,14530,14530,14520,1757
|
|
20230721,105600,5715016880,14530,14520,14530,14520,372
|
|
20230721,105500,5709615000,14520,14520,14530,14520,457
|
|
20230721,105400,5702978590,14530,14580,14580,14530,10059
|
|
20230721,105300,5556635640,14570,14570,14580,14560,3175
|
|
20230721,105200,5510368430,14570,14540,14570,14540,8810
|
|
20230721,105100,5382177470,14540,14540,14540,14530,844
|
|
20230721,105000,5369908520,14530,14540,14540,14530,402
|
|
20230721,104900,5364064810,14530,14530,14540,14530,1059
|
|
20230721,104800,5348672230,14530,14520,14530,14520,2371
|
|
20230721,104700,5314221950,14530,14520,14530,14520,1139
|
|
20230721,104600,5297682950,14520,14530,14530,14510,2488
|
|
20230721,104500,5261556380,14520,14510,14530,14510,2271
|
|
20230721,104400,5228584000,14520,14510,14520,14500,3073
|
|
20230721,104300,5183994380,14510,14510,14520,14510,936
|
|
20230721,104200,5170411550,14510,14510,14510,14500,4575
|
|
20230721,104100,5104029480,14500,14480,14510,14480,1564
|
|
20230721,104000,5081352790,14480,14480,14500,14470,1324
|
|
20230721,103900,5062172500,14470,14480,14480,14470,754
|
|
20230721,103800,5051255830,14480,14470,14480,14470,763
|
|
20230721,103700,5040208160,14480,14490,14490,14470,3192
|
|
20230721,103600,4994000120,14490,14510,14510,14480,2757
|
|
20230721,103500,4954030620,14510,14480,14510,14480,10356
|
|
20230721,103400,4803932900,14480,14480,14480,14470,4745
|
|
20230721,103300,4735240010,14480,14480,14480,14470,301
|
|
20230721,103200,4730882960,14480,14460,14480,14460,1136
|
|
20230721,103100,4714445520,14460,14470,14470,14460,3791
|
|
20230721,103000,4659590610,14470,14480,14480,14460,3309
|
|
20230721,102900,4611706740,14470,14470,14480,14470,1726
|
|
20230721,102800,4586722590,14470,14470,14480,14470,697
|
|
20230721,102700,4576635570,14480,14460,14480,14460,1705
|
|
20230721,102600,4551962460,14460,14470,14480,14460,1608
|
|
20230721,102500,4528695000,14470,14430,14470,14430,7331
|
|
20230721,102400,4422730410,14440,14430,14440,14420,1655
|
|
20230721,102300,4398844700,14420,14450,14450,14420,3178
|
|
20230721,102200,4352978840,14440,14450,14450,14440,360
|
|
20230721,102100,4347779830,14440,14450,14450,14440,465
|
|
20230721,102000,4341063200,14440,14440,14450,14440,1039
|
|
20230721,101900,4326053100,14450,14440,14450,14420,1017
|
|
20230721,101800,4311367430,14440,14440,14440,14420,1666
|
|
20230721,101700,4287316430,14430,14440,14450,14430,2289
|
|
20230721,101600,4254278780,14440,14440,14450,14430,1413
|
|
20230721,101500,4233873560,14440,14420,14450,14420,5592
|
|
20230721,101400,4153141820,14420,14410,14430,14400,2326
|
|
20230721,101300,4119607280,14410,14380,14410,14370,15383
|
|
20230721,101200,3898250590,14360,14360,14370,14350,3476
|
|
20230721,101100,3848345300,14360,14350,14360,14340,329
|
|
20230721,101000,3843623920,14340,14330,14350,14330,380
|
|
20230721,100900,3838174020,14330,14340,14350,14330,1496
|
|
20230721,100800,3816721050,14340,14350,14360,14340,399
|
|
20230721,100700,3810996520,14350,14350,14360,14330,1773
|
|
20230721,100600,3785565180,14360,14360,14360,14350,1722
|
|
20230721,100500,3760846380,14360,14360,14370,14350,1870
|
|
20230721,100400,3733992950,14360,14360,14360,14360,5
|
|
20230721,100300,3733921150,14360,14350,14370,14350,1729
|
|
20230721,100200,3709094440,14360,14400,14400,14300,24768
|
|
20230721,100100,3354203570,14390,14420,14420,14380,6351
|
|
20230721,100000,3262752500,14420,14410,14420,14410,1503
|
|
20230721,095900,3241090980,14410,14410,14420,14410,2030
|
|
20230721,095800,3211834470,14410,14410,14420,14410,441
|
|
20230721,095700,3205479330,14410,14420,14420,14410,7164
|
|
20230721,095600,3102245090,14410,14410,14420,14410,1015
|
|
20230721,095500,3087610050,14420,14410,14420,14410,1018
|
|
20230721,095400,3072936790,14410,14390,14420,14390,13550
|
|
20230721,095300,2877760640,14390,14390,14400,14390,1126
|
|
20230721,095200,2861556770,14390,14390,14400,14380,804
|
|
20230721,095100,2849987720,14390,14400,14400,14380,2556
|
|
20230721,095000,2813202070,14400,14390,14400,14390,336
|
|
20230721,094900,2808365720,14400,14400,14400,14390,1414
|
|
20230721,094800,2788011370,14390,14390,14400,14390,1260
|
|
20230721,094700,2769876170,14390,14380,14400,14380,1896
|
|
20230721,094600,2742592590,14380,14390,14400,14380,1533
|
|
20230721,094500,2720533740,14390,14370,14390,14370,3311
|
|
20230721,094400,2672929110,14380,14380,14380,14370,313
|
|
20230721,094300,2668430020,14380,14360,14380,14350,2321
|
|
20230721,094200,2635082700,14360,14340,14360,14340,7003
|
|
20230721,094100,2534608210,14330,14330,14350,14330,714
|
|
20230721,094000,2524368830,14330,14330,14350,14320,985
|
|
20230721,093900,2510254370,14330,14320,14330,14320,1465
|
|
20230721,093800,2489275230,14320,14330,14330,14320,1537
|
|
20230721,093700,2467263840,14330,14340,14350,14320,1188
|
|
20230721,093600,2450235840,14340,14350,14350,14330,1225
|
|
20230721,093500,2432671670,14340,14320,14350,14320,2132
|
|
20230721,093400,2402130130,14330,14340,14340,14330,674
|
|
20230721,093300,2392471460,14340,14340,14340,14330,1367
|
|
20230721,093200,2372871910,14340,14350,14360,14340,2155
|
|
20230721,093100,2341959110,14350,14350,14360,14340,1163
|
|
20230721,093000,2325269800,14350,14360,14360,14340,1401
|
|
20230721,092900,2305162320,14360,14310,14370,14310,3612
|
|
20230721,092800,2253344650,14310,14300,14310,14290,5475
|
|
20230721,092700,2175051820,14300,14290,14300,14290,2152
|
|
20230721,092600,2144298930,14290,14290,14300,14290,1013
|
|
20230721,092500,2129820970,14300,14300,14300,14290,1501
|
|
20230721,092400,2108366780,14290,14300,14310,14280,2103
|
|
20230721,092300,2078314020,14300,14290,14330,14280,5148
|
|
20230721,092200,2004685850,14290,14300,14300,14260,8251
|
|
20230721,092100,1886858260,14300,14310,14310,14290,2804
|
|
20230721,092000,1846767810,14310,14380,14380,14290,15306
|
|
20230721,091900,1627684690,14380,14370,14380,14340,2781
|
|
20230721,091800,1587749180,14350,14350,14370,14320,2116
|
|
20230721,091700,1557404150,14360,14380,14380,14340,4140
|
|
20230721,091600,1497953080,14400,14390,14410,14380,2845
|
|
20230721,091500,1457009410,14390,14370,14420,14360,10384
|
|
20230721,091400,1307664980,14370,14380,14390,14370,1924
|
|
20230721,091300,1280007240,14380,14390,14400,14380,3971
|
|
20230721,091200,1222882040,14390,14400,14400,14380,2778
|
|
20230721,091100,1182904550,14400,14390,14410,14380,707
|
|
20230721,091000,1172728720,14390,14420,14430,14380,2041
|
|
20230721,090900,1143309430,14410,14390,14430,14370,15820
|
|
20230721,090800,915481500,14390,14350,14390,14320,2809
|
|
20230721,090700,875147150,14350,14390,14390,14320,3240
|
|
20230721,090600,828650690,14390,14390,14390,14350,4732
|
|
20230721,090500,760641500,14390,14420,14420,14380,9515
|
|
20230721,090400,623644640,14420,14360,14420,14350,3912
|
|
20230721,090300,567320760,14350,14430,14430,14320,1837
|
|
20230721,090200,540893410,14430,14420,14460,14340,9251
|
|
20230721,090100,407402650,14430,14290,14440,14280,7703
|
|
20230721,090000,296926600,14310,14310,14310,14270,20623
|