604 lines
32 KiB
CSV
604 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,190100,3020325830,15730,15730,15730,15730,15940
|
|
20230713,190000,3020325830,15730,15730,15730,15730,0
|
|
20230713,185900,3020325830,15730,15730,15730,15730,0
|
|
20230713,185800,3020325830,15730,15730,15730,15730,0
|
|
20230713,185700,3020325830,15730,15730,15730,15730,0
|
|
20230713,185600,3020325830,15730,15730,15730,15730,0
|
|
20230713,185500,3020325830,15730,15730,15730,15730,0
|
|
20230713,185400,3020325830,15730,15730,15730,15730,0
|
|
20230713,185300,3020325830,15730,15730,15730,15730,0
|
|
20230713,185200,3020325830,15730,15730,15730,15730,0
|
|
20230713,185100,3020325830,15730,15730,15730,15730,0
|
|
20230713,185000,3020325830,15730,15730,15730,15730,0
|
|
20230713,184900,3020325830,15730,15730,15730,15730,0
|
|
20230713,184800,3020325830,15730,15730,15730,15730,0
|
|
20230713,184700,3020325830,15730,15730,15730,15730,0
|
|
20230713,184600,3020325830,15730,15730,15730,15730,0
|
|
20230713,184500,3020325830,15730,15730,15730,15730,0
|
|
20230713,184400,3020325830,15730,15730,15730,15730,0
|
|
20230713,184300,3020325830,15730,15730,15730,15730,0
|
|
20230713,184200,3020325830,15730,15730,15730,15730,0
|
|
20230713,184100,3020325830,15730,15730,15730,15730,0
|
|
20230713,184000,3020325830,15730,15730,15730,15730,0
|
|
20230713,183900,3020325830,15730,15730,15730,15730,0
|
|
20230713,183800,3020325830,15730,15730,15730,15730,0
|
|
20230713,183700,3020325830,15730,15730,15730,15730,0
|
|
20230713,183600,3020325830,15730,15730,15730,15730,0
|
|
20230713,183500,3020325830,15730,15730,15730,15730,0
|
|
20230713,183400,3020325830,15730,15730,15730,15730,0
|
|
20230713,183300,3020325830,15730,15730,15730,15730,0
|
|
20230713,183200,3020325830,15730,15730,15730,15730,0
|
|
20230713,183100,3020325830,15730,15730,15730,15730,15940
|
|
20230713,183000,3020325830,15730,15730,15730,15730,0
|
|
20230713,182900,3020325830,15730,15730,15730,15730,0
|
|
20230713,182800,3020325830,15730,15730,15730,15730,0
|
|
20230713,182700,3020325830,15730,15730,15730,15730,0
|
|
20230713,182600,3020325830,15730,15730,15730,15730,0
|
|
20230713,182500,3020325830,15730,15730,15730,15730,0
|
|
20230713,182400,3020325830,15730,15730,15730,15730,0
|
|
20230713,182300,3020325830,15730,15730,15730,15730,0
|
|
20230713,182200,3020325830,15730,15730,15730,15730,0
|
|
20230713,182100,3020325830,15730,15730,15730,15730,0
|
|
20230713,182000,3020325830,15730,15730,15730,15730,0
|
|
20230713,181900,3020325830,15730,15730,15730,15730,0
|
|
20230713,181800,3020325830,15730,15730,15730,15730,0
|
|
20230713,181700,3020325830,15730,15730,15730,15730,0
|
|
20230713,181600,3020325830,15730,15730,15730,15730,0
|
|
20230713,181500,3020325830,15730,15730,15730,15730,0
|
|
20230713,181400,3020325830,15730,15730,15730,15730,0
|
|
20230713,181300,3020325830,15730,15730,15730,15730,0
|
|
20230713,181200,3020325830,15730,15730,15730,15730,0
|
|
20230713,181100,3020325830,15730,15730,15730,15730,0
|
|
20230713,181000,3020325830,15730,15730,15730,15730,0
|
|
20230713,180900,3020325830,15730,15730,15730,15730,0
|
|
20230713,180800,3020325830,15730,15730,15730,15730,0
|
|
20230713,180700,3020325830,15730,15730,15730,15730,0
|
|
20230713,180600,3020325830,15730,15730,15730,15730,0
|
|
20230713,180500,3020325830,15730,15730,15730,15730,0
|
|
20230713,180400,3020325830,15730,15730,15730,15730,0
|
|
20230713,180300,3020325830,15730,15730,15730,15730,0
|
|
20230713,180200,3020325830,15730,15730,15730,15730,0
|
|
20230713,180100,3020325830,15730,15730,15730,15730,15940
|
|
20230713,180000,3020325830,15730,15730,15730,15730,0
|
|
20230713,175900,3020325830,15730,15730,15730,15730,0
|
|
20230713,175800,3020325830,15730,15730,15730,15730,0
|
|
20230713,175700,3020325830,15730,15730,15730,15730,0
|
|
20230713,175600,3020325830,15730,15730,15730,15730,0
|
|
20230713,175500,3020325830,15730,15730,15730,15730,0
|
|
20230713,175400,3020325830,15730,15730,15730,15730,0
|
|
20230713,175300,3020325830,15730,15730,15730,15730,0
|
|
20230713,175200,3020325830,15730,15730,15730,15730,0
|
|
20230713,175100,3020325830,15730,15730,15730,15730,0
|
|
20230713,175000,3020325830,15730,15730,15730,15730,0
|
|
20230713,174900,3020325830,15730,15730,15730,15730,0
|
|
20230713,174800,3020325830,15730,15730,15730,15730,0
|
|
20230713,174700,3020325830,15730,15730,15730,15730,0
|
|
20230713,174600,3020325830,15730,15730,15730,15730,0
|
|
20230713,174500,3020325830,15730,15730,15730,15730,0
|
|
20230713,174400,3020325830,15730,15730,15730,15730,0
|
|
20230713,174300,3020325830,15730,15730,15730,15730,0
|
|
20230713,174200,3020325830,15730,15730,15730,15730,0
|
|
20230713,174100,3020325830,15730,15730,15730,15730,0
|
|
20230713,174000,3020325830,15730,15730,15730,15730,0
|
|
20230713,173900,3020325830,15730,15730,15730,15730,0
|
|
20230713,173800,3020325830,15730,15730,15730,15730,0
|
|
20230713,173700,3020325830,15730,15730,15730,15730,0
|
|
20230713,173600,3020325830,15730,15730,15730,15730,0
|
|
20230713,173500,3020325830,15730,15730,15730,15730,0
|
|
20230713,173400,3020325830,15730,15730,15730,15730,0
|
|
20230713,173300,3020325830,15730,15730,15730,15730,0
|
|
20230713,173200,3020325830,15730,15730,15730,15730,0
|
|
20230713,173100,3020325830,15730,15730,15730,15730,15940
|
|
20230713,173000,3020325830,15730,15730,15730,15730,0
|
|
20230713,172900,3020325830,15730,15730,15730,15730,0
|
|
20230713,172800,3020325830,15730,15730,15730,15730,0
|
|
20230713,172700,3020325830,15730,15730,15730,15730,0
|
|
20230713,172600,3020325830,15730,15730,15730,15730,0
|
|
20230713,172500,3020325830,15730,15730,15730,15730,0
|
|
20230713,172400,3020325830,15730,15730,15730,15730,0
|
|
20230713,172300,3020325830,15730,15730,15730,15730,0
|
|
20230713,172200,3020325830,15730,15730,15730,15730,0
|
|
20230713,172100,3020325830,15730,15730,15730,15730,0
|
|
20230713,172000,3020325830,15730,15730,15730,15730,0
|
|
20230713,171900,3020325830,15730,15730,15730,15730,0
|
|
20230713,171800,3020325830,15730,15730,15730,15730,0
|
|
20230713,171700,3020325830,15730,15730,15730,15730,0
|
|
20230713,171600,3020325830,15730,15730,15730,15730,0
|
|
20230713,171500,3020325830,15730,15730,15730,15730,0
|
|
20230713,171400,3020325830,15730,15730,15730,15730,0
|
|
20230713,171300,3020325830,15730,15730,15730,15730,0
|
|
20230713,171200,3020325830,15730,15730,15730,15730,0
|
|
20230713,171100,3020325830,15730,15730,15730,15730,0
|
|
20230713,171000,3020325830,15730,15730,15730,15730,0
|
|
20230713,170900,3020325830,15730,15730,15730,15730,0
|
|
20230713,170800,3020325830,15730,15730,15730,15730,0
|
|
20230713,170700,3020325830,15730,15730,15730,15730,0
|
|
20230713,170600,3020325830,15730,15730,15730,15730,0
|
|
20230713,170500,3020325830,15730,15730,15730,15730,0
|
|
20230713,170400,3020325830,15730,15730,15730,15730,0
|
|
20230713,170300,3020325830,15730,15730,15730,15730,0
|
|
20230713,170200,3020325830,15730,15730,15730,15730,0
|
|
20230713,170100,3020325830,15730,15730,15730,15730,15940
|
|
20230713,170000,3020325830,15730,15730,15730,15730,0
|
|
20230713,165900,3020325830,15730,15730,15730,15730,0
|
|
20230713,165800,3020325830,15730,15730,15730,15730,0
|
|
20230713,165700,3020325830,15730,15730,15730,15730,0
|
|
20230713,165600,3020325830,15730,15730,15730,15730,0
|
|
20230713,165500,3020325830,15730,15730,15730,15730,0
|
|
20230713,165400,3020325830,15730,15730,15730,15730,0
|
|
20230713,165300,3020325830,15730,15730,15730,15730,0
|
|
20230713,165200,3020325830,15730,15730,15730,15730,0
|
|
20230713,165100,3020325830,15730,15730,15730,15730,0
|
|
20230713,165000,3020325830,15730,15730,15730,15730,0
|
|
20230713,164900,3020325830,15730,15730,15730,15730,0
|
|
20230713,164800,3020325830,15730,15730,15730,15730,0
|
|
20230713,164700,3020325830,15730,15730,15730,15730,0
|
|
20230713,164600,3020325830,15730,15730,15730,15730,0
|
|
20230713,164500,3020325830,15730,15730,15730,15730,0
|
|
20230713,164400,3020325830,15730,15730,15730,15730,0
|
|
20230713,164300,3020325830,15730,15730,15730,15730,0
|
|
20230713,164200,3020325830,15730,15730,15730,15730,0
|
|
20230713,164100,3020325830,15730,15730,15730,15730,0
|
|
20230713,164000,3020325830,15730,15730,15730,15730,0
|
|
20230713,163900,3020325830,15730,15730,15730,15730,0
|
|
20230713,163800,3020325830,15730,15730,15730,15730,0
|
|
20230713,163700,3020325830,15730,15730,15730,15730,0
|
|
20230713,163600,3020325830,15730,15730,15730,15730,0
|
|
20230713,163500,3020325830,15730,15730,15730,15730,0
|
|
20230713,163400,3020325830,15730,15730,15730,15730,0
|
|
20230713,163300,3020325830,15730,15730,15730,15730,0
|
|
20230713,163200,3020325830,15730,15730,15730,15730,0
|
|
20230713,163100,3020325830,15730,15730,15730,15730,15940
|
|
20230713,163000,3020325830,15730,15730,15730,15730,0
|
|
20230713,162900,3020325830,15730,15730,15730,15730,0
|
|
20230713,162800,3020325830,15730,15730,15730,15730,0
|
|
20230713,162700,3020325830,15730,15730,15730,15730,0
|
|
20230713,162600,3020325830,15730,15730,15730,15730,0
|
|
20230713,162500,3020325830,15730,15730,15730,15730,0
|
|
20230713,162400,3020325830,15730,15730,15730,15730,0
|
|
20230713,162300,3020325830,15730,15730,15730,15730,0
|
|
20230713,162200,3020325830,15730,15730,15730,15730,0
|
|
20230713,162100,3020325830,15730,15730,15730,15730,0
|
|
20230713,162000,3020325830,15730,15730,15730,15730,0
|
|
20230713,161900,3020325830,15730,15730,15730,15730,0
|
|
20230713,161800,3020325830,15730,15730,15730,15730,0
|
|
20230713,161700,3020325830,15730,15730,15730,15730,0
|
|
20230713,161600,3020325830,15730,15730,15730,15730,0
|
|
20230713,161500,3020325830,15730,15730,15730,15730,0
|
|
20230713,161400,3020325830,15730,15730,15730,15730,0
|
|
20230713,161300,3020325830,15730,15730,15730,15730,0
|
|
20230713,161200,3020325830,15730,15730,15730,15730,0
|
|
20230713,161100,3020325830,15730,15730,15730,15730,0
|
|
20230713,161000,3020325830,15730,15730,15730,15730,0
|
|
20230713,160900,3020325830,15730,15730,15730,15730,0
|
|
20230713,160800,3020325830,15730,15730,15730,15730,0
|
|
20230713,160700,3020325830,15730,15730,15730,15730,0
|
|
20230713,160600,3020325830,15730,15730,15730,15730,0
|
|
20230713,160500,3020325830,15730,15730,15730,15730,0
|
|
20230713,160400,3020325830,15730,15730,15730,15730,0
|
|
20230713,160300,3020325830,15730,15730,15730,15730,0
|
|
20230713,160200,3020325830,15730,15730,15730,15730,0
|
|
20230713,160100,3020325830,15730,15730,15730,15730,15940
|
|
20230713,160000,3020325830,15730,15730,15730,15730,0
|
|
20230713,155900,3020325830,15730,15730,15730,15730,0
|
|
20230713,155800,3020325830,15730,15730,15730,15730,0
|
|
20230713,155700,3020325830,15730,15730,15730,15730,0
|
|
20230713,155600,3020325830,15730,15730,15730,15730,0
|
|
20230713,155500,3020325830,15730,15730,15730,15730,0
|
|
20230713,155400,3020325830,15730,15730,15730,15730,0
|
|
20230713,155300,3020325830,15730,15730,15730,15730,0
|
|
20230713,155200,3020325830,15730,15730,15730,15730,0
|
|
20230713,155100,3020325830,15730,15730,15730,15730,0
|
|
20230713,155000,3020325830,15730,15730,15730,15730,0
|
|
20230713,154900,3020325830,15730,15730,15730,15730,0
|
|
20230713,154800,3020325830,15730,15730,15730,15730,0
|
|
20230713,154700,3020325830,15730,15730,15730,15730,0
|
|
20230713,154600,3020325830,15730,15730,15730,15730,0
|
|
20230713,154500,3020325830,15730,15730,15730,15730,0
|
|
20230713,154400,3020325830,15730,15730,15730,15730,0
|
|
20230713,154300,3020325830,15730,15730,15730,15730,0
|
|
20230713,154200,3020325830,15730,15730,15730,15730,0
|
|
20230713,154100,3020325830,15730,15730,15730,15730,0
|
|
20230713,154000,3020325830,15730,15730,15730,15730,0
|
|
20230713,153900,3020325830,15730,15730,15730,15730,0
|
|
20230713,153800,3020325830,15730,15730,15730,15730,0
|
|
20230713,153700,3020325830,15730,15730,15730,15730,0
|
|
20230713,153600,3020325830,15730,15730,15730,15730,0
|
|
20230713,153500,3020325830,15730,15730,15730,15730,0
|
|
20230713,153400,3020325830,15730,15730,15730,15730,0
|
|
20230713,153300,3020325830,15730,15730,15730,15730,0
|
|
20230713,153200,3020325830,15730,15730,15730,15730,0
|
|
20230713,153100,3020325830,15730,15730,15730,15730,15940
|
|
20230713,153000,3020325830,15730,15730,15730,15730,15940
|
|
20230713,152900,2769589630,15790,15790,15790,15790,0
|
|
20230713,152800,2769589630,15790,15790,15790,15790,0
|
|
20230713,152700,2769589630,15790,15790,15790,15790,0
|
|
20230713,152600,2769589630,15790,15790,15790,15790,0
|
|
20230713,152500,2769589630,15790,15790,15790,15790,0
|
|
20230713,152400,2769589630,15790,15790,15790,15790,0
|
|
20230713,152300,2769589630,15790,15790,15790,15790,0
|
|
20230713,152200,2769589630,15790,15790,15790,15790,0
|
|
20230713,152100,2769589630,15790,15790,15790,15790,0
|
|
20230713,152000,2769589630,15790,15790,15790,15790,0
|
|
20230713,151900,2769589630,15790,15790,15800,15790,1137
|
|
20230713,151800,2751630350,15800,15790,15800,15790,200
|
|
20230713,151700,2748472280,15790,15790,15790,15780,1983
|
|
20230713,151600,2717160720,15780,15790,15790,15780,825
|
|
20230713,151500,2704133980,15790,15790,15800,15790,43
|
|
20230713,151400,2703454980,15790,15790,15800,15790,78
|
|
20230713,151300,2702223050,15790,15800,15800,15790,206
|
|
20230713,151200,2698969180,15790,15800,15800,15790,89
|
|
20230713,151100,2697563560,15790,15800,15800,15790,140
|
|
20230713,151000,2695352650,15800,15790,15800,15790,660
|
|
20230713,150900,2684929460,15800,15790,15800,15790,272
|
|
20230713,150800,2680634020,15790,15810,15810,15790,758
|
|
20230713,150700,2668658460,15800,15820,15820,15800,1199
|
|
20230713,150600,2649709490,15830,15820,15830,15820,111
|
|
20230713,150500,2647952890,15830,15820,15830,15820,262
|
|
20230713,150400,2643807840,15820,15840,15880,15820,415
|
|
20230713,150300,2637238730,15870,15830,15880,15820,534
|
|
20230713,150200,2628769210,15830,15810,15830,15810,362
|
|
20230713,150100,2623041940,15810,15810,15820,15810,254
|
|
20230713,150000,2619024950,15810,15810,15820,15810,2000
|
|
20230713,145900,2587404770,15810,15800,15810,15800,430
|
|
20230713,145800,2580610680,15800,15800,15800,15800,30
|
|
20230713,145700,2580136680,15800,15820,15820,15800,694
|
|
20230713,145600,2569162850,15840,15840,15840,15830,98
|
|
20230713,145500,2567610570,15850,15850,15850,15850,67
|
|
20230713,145400,2566548620,15850,15860,15860,15850,88
|
|
20230713,145300,2565153620,15860,15880,15880,15860,126
|
|
20230713,145200,2563153350,15870,15880,15880,15870,1092
|
|
20230713,145100,2545816250,15880,15870,15880,15870,757
|
|
20230713,145000,2533800530,15860,15850,15860,15850,452
|
|
20230713,144900,2526633130,15850,15840,15850,15840,58
|
|
20230713,144800,2525714140,15840,15840,15840,15830,214
|
|
20230713,144700,2522325510,15830,15820,15830,15810,739
|
|
20230713,144600,2510633790,15810,15840,15840,15810,145
|
|
20230713,144500,2508339160,15830,15830,15840,15830,554
|
|
20230713,144400,2499569120,15830,15820,15830,15810,1122
|
|
20230713,144300,2481822200,15820,15820,15820,15810,206
|
|
20230713,144200,2478565210,15820,15830,15830,15820,565
|
|
20230713,144100,2469624680,15840,15850,15850,15830,410
|
|
20230713,144000,2463130140,15850,15850,15860,15850,661
|
|
20230713,143900,2452653220,15850,15850,15850,15850,179
|
|
20230713,143800,2449816070,15850,15850,15850,15840,510
|
|
20230713,143700,2441736480,15850,15850,15850,15850,30
|
|
20230713,143600,2441260980,15850,15860,15860,15850,105
|
|
20230713,143500,2439596700,15850,15860,15860,15850,313
|
|
20230713,143400,2434634750,15860,15850,15860,15850,106
|
|
20230713,143300,2432954410,15850,15850,15850,15840,325
|
|
20230713,143200,2427805160,15850,15850,15860,15850,161
|
|
20230713,143100,2425253130,15850,15850,15850,15850,125
|
|
20230713,143000,2423271880,15850,15850,15850,15840,1025
|
|
20230713,142900,2407033860,15850,15850,15850,15850,26
|
|
20230713,142800,2406621760,15850,15850,15850,15850,105
|
|
20230713,142700,2404957510,15850,15840,15850,15840,115
|
|
20230713,142600,2403135000,15850,15850,15850,15850,3
|
|
20230713,142500,2403087450,15850,15820,15850,15820,41
|
|
20230713,142400,2402437920,15860,15850,15860,15850,349
|
|
20230713,142300,2396905880,15850,15850,15850,15850,146
|
|
20230713,142200,2394591780,15850,15870,15870,15850,95
|
|
20230713,142100,2393084780,15870,15880,15880,15870,307
|
|
20230713,142000,2388211950,15890,15890,15890,15880,217
|
|
20230713,141900,2384765550,15880,15890,15900,15880,162
|
|
20230713,141800,2382191260,15890,15880,15890,15880,459
|
|
20230713,141700,2374898280,15880,15870,15880,15870,118
|
|
20230713,141600,2373024860,15880,15880,15880,15870,175
|
|
20230713,141500,2370246610,15880,15880,15880,15870,88
|
|
20230713,141400,2368849370,15880,15880,15880,15880,37
|
|
20230713,141300,2368261810,15870,15870,15870,15870,157
|
|
20230713,141200,2365770220,15860,15900,15900,15860,588
|
|
20230713,141100,2356435600,15900,15920,15920,15890,404
|
|
20230713,141000,2350011200,15920,15920,15920,15910,381
|
|
20230713,140900,2343948920,15920,15910,15920,15910,1023
|
|
20230713,140800,2327672970,15910,15910,15910,15910,390
|
|
20230713,140700,2321468070,15900,15880,15900,15880,619
|
|
20230713,140600,2311632100,15880,15870,15880,15870,119
|
|
20230713,140500,2309742970,15870,15870,15870,15870,73
|
|
20230713,140400,2308584460,15870,15840,15880,15840,1285
|
|
20230713,140300,2288194780,15830,15810,15830,15810,191
|
|
20230713,140200,2285172650,15810,15800,15810,15800,1169
|
|
20230713,140100,2266702110,15800,15800,15800,15790,161
|
|
20230713,140000,2264158410,15790,15800,15800,15790,92
|
|
20230713,135900,2262705530,15790,15790,15800,15790,384
|
|
20230713,135800,2256641820,15790,15790,15800,15790,141
|
|
20230713,135700,2254415220,15790,15790,15790,15790,69
|
|
20230713,135600,2253325710,15790,15790,15800,15790,108
|
|
20230713,135500,2251620300,15800,15790,15800,15790,33
|
|
20230713,135400,2251099040,15800,15790,15800,15790,62
|
|
20230713,135300,2250119850,15790,15780,15790,15780,145
|
|
20230713,135200,2247830450,15780,15790,15790,15780,236
|
|
20230713,135100,2244104740,15790,15790,15790,15790,29
|
|
20230713,135000,2243646830,15790,15790,15790,15790,252
|
|
20230713,134900,2239667750,15790,15790,15790,15790,1
|
|
20230713,134800,2239651960,15780,15780,15780,15780,0
|
|
20230713,134700,2239651960,15780,15780,15780,15780,10
|
|
20230713,134600,2239494160,15790,15780,15790,15780,834
|
|
20230713,134500,2226329410,15780,15770,15780,15770,83
|
|
20230713,134400,2225020180,15770,15770,15770,15770,32
|
|
20230713,134300,2224515540,15780,15780,15780,15770,13
|
|
20230713,134200,2224310480,15780,15780,15780,15770,17
|
|
20230713,134100,2224042300,15780,15780,15780,15780,265
|
|
20230713,134000,2219860600,15780,15780,15780,15780,61
|
|
20230713,133900,2218898020,15780,15780,15780,15780,32
|
|
20230713,133800,2218393060,15770,15780,15780,15770,17
|
|
20230713,133700,2218124950,15780,15770,15780,15760,375
|
|
20230713,133600,2212210450,15760,15770,15770,15760,109
|
|
20230713,133500,2210492500,15770,15770,15780,15770,449
|
|
20230713,133400,2203411670,15770,15780,15780,15770,11
|
|
20230713,133300,2203238190,15780,15780,15780,15780,2
|
|
20230713,133200,2203206630,15770,15770,15770,15770,32
|
|
20230713,133100,2202701990,15770,15770,15770,15770,33
|
|
20230713,133000,2202181580,15780,15760,15780,15760,721
|
|
20230713,132900,2190816510,15760,15770,15770,15760,1163
|
|
20230713,132800,2172484080,15770,15790,15790,15770,198
|
|
20230713,132700,2169359600,15790,15780,15790,15780,53
|
|
20230713,132600,2168523230,15790,15790,15790,15780,19
|
|
20230713,132500,2168223240,15790,15790,15790,15790,164
|
|
20230713,132400,2165633680,15790,15780,15790,15780,45
|
|
20230713,132300,2164923340,15780,15780,15790,15780,232
|
|
20230713,132200,2161262360,15780,15790,15790,15780,395
|
|
20230713,132100,2155028720,15790,15790,15800,15780,663
|
|
20230713,132000,2144562700,15790,15800,15800,15790,236
|
|
20230713,131900,2140836220,15800,15790,15800,15790,124
|
|
20230713,131800,2138877070,15790,15790,15800,15790,13
|
|
20230713,131700,2138671750,15790,15800,15800,15790,1075
|
|
20230713,131600,2121692040,15810,15810,15810,15800,850
|
|
20230713,131500,2108261590,15810,15810,15810,15810,38
|
|
20230713,131400,2107660810,15810,15820,15820,15800,41
|
|
20230713,131300,2107012690,15820,15810,15820,15810,107
|
|
20230713,131200,2105320490,15810,15810,15810,15810,937
|
|
20230713,131100,2090506520,15810,15820,15820,15810,237
|
|
20230713,131000,2086757800,15820,15820,15820,15820,56
|
|
20230713,130900,2085871880,15810,15820,15820,15810,64
|
|
20230713,130800,2084860010,15820,15820,15820,15820,10
|
|
20230713,130700,2084701810,15820,15830,15830,15820,256
|
|
20230713,130600,2080651790,15830,15830,15830,15830,39
|
|
20230713,130500,2080034420,15830,15830,15830,15830,4
|
|
20230713,130400,2079971100,15830,15830,15830,15830,58
|
|
20230713,130300,2079052960,15830,15830,15830,15830,14
|
|
20230713,130200,2078831340,15830,15850,15850,15830,705
|
|
20230713,130100,2067668050,15850,15850,15850,15850,54
|
|
20230713,130000,2066812150,15850,15850,15850,15850,7
|
|
20230713,125900,2066701200,15850,15860,15860,15850,296
|
|
20230713,125800,2062009590,15860,15860,15860,15860,1
|
|
20230713,125700,2061993730,15860,15850,15860,15850,141
|
|
20230713,125600,2059758850,15850,15830,15850,15830,158
|
|
20230713,125500,2057257480,15820,15840,15840,15820,463
|
|
20230713,125400,2049929930,15830,15860,15860,15830,102
|
|
20230713,125300,2048314220,15860,15860,15860,15860,1
|
|
20230713,125200,2048298360,15860,15860,15860,15850,196
|
|
20230713,125100,2045191640,15850,15860,15860,15850,69
|
|
20230713,125000,2044097310,15860,15880,15880,15850,870
|
|
20230713,124900,2030302400,15860,15880,15880,15860,285
|
|
20230713,124800,2025779260,15890,15890,15890,15890,37
|
|
20230713,124700,2025191330,15900,15870,15900,15870,186
|
|
20230713,124600,2022234560,15870,15870,15870,15850,346
|
|
20230713,124500,2016747850,15880,15880,15900,15870,80
|
|
20230713,124400,2015477790,15870,15900,15900,15870,70
|
|
20230713,124300,2014366310,15830,15830,15830,15830,0
|
|
20230713,124200,2014366310,15830,15830,15830,15830,0
|
|
20230713,124100,2014366310,15830,15880,15900,15830,1526
|
|
20230713,124000,1990175290,15890,15890,15890,15890,117
|
|
20230713,123900,1988316160,15890,15880,15890,15860,239
|
|
20230713,123800,1984523430,15890,15890,15890,15890,33
|
|
20230713,123700,1983999060,15890,15890,15900,15870,421
|
|
20230713,123600,1977313500,15900,15900,15900,15890,54
|
|
20230713,123500,1976455090,15900,15900,15900,15900,30
|
|
20230713,123400,1975978090,15900,15900,15910,15900,20
|
|
20230713,123300,1975660000,15910,15900,15910,15900,154
|
|
20230713,123200,1973211360,15910,15910,15910,15910,210
|
|
20230713,123100,1969870260,15900,15940,15940,15900,545
|
|
20230713,123000,1961190270,15950,15960,15960,15950,40
|
|
20230713,122900,1960552000,15960,15960,15960,15960,50
|
|
20230713,122800,1959754000,15960,15970,15970,15960,8
|
|
20230713,122700,1959626310,15970,15970,15970,15970,4
|
|
20230713,122600,1959562430,15970,15970,15970,15970,0
|
|
20230713,122500,1959562430,15970,15970,15970,15970,3
|
|
20230713,122400,1959514520,15970,15970,15970,15970,5
|
|
20230713,122300,1959434670,15970,15970,15970,15900,326
|
|
20230713,122200,1954250920,15960,15960,15960,15960,203
|
|
20230713,122100,1951011040,15960,15920,15970,15900,640
|
|
20230713,122000,1940822100,15950,15970,15970,15920,405
|
|
20230713,121900,1934366000,15980,15980,15980,15980,0
|
|
20230713,121800,1934366000,15980,15980,15980,15980,0
|
|
20230713,121700,1934366000,15980,15980,15990,15980,193
|
|
20230713,121600,1931281320,15950,15990,15990,15950,80
|
|
20230713,121500,1930003320,15990,15970,16000,15970,611
|
|
20230713,121400,1920238180,15970,15940,15970,15940,134
|
|
20230713,121300,1918100310,15950,15950,15950,15950,141
|
|
20230713,121200,1915851360,15950,15950,15950,15950,14
|
|
20230713,121100,1915628060,15950,15940,15950,15940,113
|
|
20230713,121000,1913826790,15940,15950,15950,15940,211
|
|
20230713,120900,1910463390,15960,15960,15960,15960,54
|
|
20230713,120800,1909601550,15950,15950,15950,15950,226
|
|
20230713,120700,1905996850,15960,15970,15970,15960,207
|
|
20230713,120600,1902692530,15970,15980,15980,15960,219
|
|
20230713,120500,1899195430,15980,15980,15980,15980,3
|
|
20230713,120400,1899147490,15980,15980,15980,15980,425
|
|
20230713,120300,1892355990,15970,15980,15980,15970,146
|
|
20230713,120200,1890024310,15980,15970,15980,15970,178
|
|
20230713,120100,1887180750,15980,15980,15980,15980,3
|
|
20230713,120000,1887132810,15980,15990,15990,15980,390
|
|
20230713,115900,1880899570,15990,15980,15990,15980,112
|
|
20230713,115800,1879109790,15970,15970,15980,15970,258
|
|
20230713,115700,1874989000,15970,15960,15970,15960,148
|
|
20230713,115600,1872625840,15960,15960,15960,15960,272
|
|
20230713,115500,1868284720,15960,15960,15960,15960,38
|
|
20230713,115400,1867678240,15960,15960,15960,15960,351
|
|
20230713,115300,1862076280,15960,15950,15960,15950,148
|
|
20230713,115200,1859714230,15950,15950,15950,15940,194
|
|
20230713,115100,1856620930,15950,15950,15950,15950,221
|
|
20230713,115000,1853095980,15950,15950,15950,15950,2
|
|
20230713,114900,1853064080,15960,15960,15960,15960,0
|
|
20230713,114800,1853064080,15960,15960,15960,15960,1
|
|
20230713,114700,1853048120,15960,15920,15960,15920,686
|
|
20230713,114600,1842122940,15920,15910,15920,15910,236
|
|
20230713,114500,1838368150,15910,15900,15910,15900,81
|
|
20230713,114400,1837080170,15900,15910,15910,15900,384
|
|
20230713,114300,1830974270,15910,15910,15910,15910,0
|
|
20230713,114200,1830974270,15910,15910,15910,15910,9
|
|
20230713,114100,1830831080,15920,15910,15920,15910,43
|
|
20230713,114000,1830146910,15910,15920,15920,15910,88
|
|
20230713,113900,1828746590,15930,15930,15930,15910,207
|
|
20230713,113800,1825453080,15930,15930,15970,15930,429
|
|
20230713,113700,1818611430,15940,15940,15940,15940,1
|
|
20230713,113600,1818595490,15940,15940,15940,15940,22
|
|
20230713,113500,1818244810,15910,15880,15910,15880,511
|
|
20230713,113400,1810121760,15880,15890,15900,15880,754
|
|
20230713,113300,1798144420,15900,15930,15930,15900,178
|
|
20230713,113200,1795312600,15940,15960,15960,15940,54
|
|
20230713,113100,1794451820,15960,15960,15960,15900,655
|
|
20230713,113000,1784025920,15970,15970,15970,15970,1
|
|
20230713,112900,1784009950,15970,15970,15970,15930,34
|
|
20230713,112800,1783468170,15980,15930,15980,15930,32
|
|
20230713,112700,1782958210,15930,15930,15930,15930,153
|
|
20230713,112600,1780520920,15940,15950,15950,15880,3598
|
|
20230713,112500,1723272240,15960,15990,15990,15960,92
|
|
20230713,112400,1721803890,15930,15930,15930,15930,0
|
|
20230713,112300,1721803890,15930,15980,15990,15930,363
|
|
20230713,112200,1716010360,15980,15960,15980,15960,238
|
|
20230713,112100,1712208740,15990,15940,15990,15940,204
|
|
20230713,112000,1708956780,15990,15940,15990,15930,421
|
|
20230713,111900,1702232930,15940,15950,15960,15940,129
|
|
20230713,111800,1700175940,15940,15920,15940,15910,169
|
|
20230713,111700,1697483330,15920,15930,15960,15920,454
|
|
20230713,111600,1690248750,15930,15980,15980,15930,783
|
|
20230713,111500,1677769600,15980,15950,15980,15950,123
|
|
20230713,111400,1675805150,15980,15980,15980,15980,108
|
|
20230713,111300,1674079310,15980,15970,15980,15970,166
|
|
20230713,111200,1671427740,15990,15960,16000,15930,2250
|
|
20230713,111100,1635501500,15960,15970,15970,15960,47
|
|
20230713,111000,1634751060,15970,15980,15980,15970,247
|
|
20230713,110900,1630806460,15970,15970,15970,15970,114
|
|
20230713,110800,1628985880,15980,15990,15990,15980,331
|
|
20230713,110700,1623696490,15990,15990,15990,15990,40
|
|
20230713,110600,1623056890,15990,15980,15990,15980,82
|
|
20230713,110500,1621746510,15990,16000,16000,15990,263
|
|
20230713,110400,1617541080,16000,16020,16030,16000,2727
|
|
20230713,110300,1573899260,16030,16030,16030,16030,21
|
|
20230713,110200,1573562630,16040,16010,16040,16000,646
|
|
20230713,110100,1563216770,16010,16040,16040,16010,854
|
|
20230713,110000,1549531920,16040,16050,16050,16040,133
|
|
20230713,105900,1547397510,16050,16080,16080,16050,721
|
|
20230713,105800,1535812860,16080,16120,16130,16080,351
|
|
20230713,105700,1530159440,16140,16130,16140,16130,822
|
|
20230713,105600,1516899520,16140,16150,16150,16140,134
|
|
20230713,105500,1514736370,16150,16150,16150,16150,208
|
|
20230713,105400,1511377170,16130,16130,16150,16130,412
|
|
20230713,105300,1504728180,16140,16150,16150,16130,200
|
|
20230713,105200,1501499650,16150,16160,16160,16140,344
|
|
20230713,105100,1495944200,16160,16160,16160,16130,113
|
|
20230713,105000,1494118180,16160,16130,16160,16130,42
|
|
20230713,104900,1493440690,16130,16130,16160,16120,449
|
|
20230713,104800,1486197580,16130,16170,16170,16120,271
|
|
20230713,104700,1481826810,16130,16170,16180,16120,2500
|
|
20230713,104600,1441465000,16170,16200,16200,16170,658
|
|
20230713,104500,1430814900,16200,16200,16200,16190,171
|
|
20230713,104400,1428045400,16200,16190,16200,16180,596
|
|
20230713,104300,1418398320,16190,16150,16200,16150,4873
|
|
20230713,104200,1339612780,16150,16110,16150,16100,1436
|
|
20230713,104100,1316445410,16110,16120,16120,16100,287
|
|
20230713,104000,1311820920,16130,16130,16140,16130,164
|
|
20230713,103900,1309175300,16130,16130,16140,16130,227
|
|
20230713,103800,1305512290,16130,16140,16140,16130,285
|
|
20230713,103700,1300914120,16140,16140,16140,16130,581
|
|
20230713,103600,1291540160,16140,16130,16140,16130,696
|
|
20230713,103500,1280308170,16130,16130,16140,16130,831
|
|
20230713,103400,1266903910,16130,16150,16150,16120,487
|
|
20230713,103300,1259051970,16150,16100,16160,16100,3969
|
|
20230713,103200,1195100220,16100,16080,16100,16050,8225
|
|
20230713,103100,1062825160,16080,16070,16080,16060,1705
|
|
20230713,103000,1035427670,16070,16050,16070,16050,271
|
|
20230713,102900,1031074950,16060,16000,16070,16000,4584
|
|
20230713,102800,957555330,16010,16000,16010,16000,206
|
|
20230713,102700,954259180,16000,16000,16000,15990,126
|
|
20230713,102600,952243360,15990,16000,16000,15990,74
|
|
20230713,102500,951059520,16000,15990,16000,15990,840
|
|
20230713,102400,937623180,15990,15990,15990,15980,9
|
|
20230713,102300,937479330,15990,15980,15990,15980,56
|
|
20230713,102200,936583930,15980,15990,15990,15980,3
|
|
20230713,102100,936535970,15990,16000,16000,15990,8
|
|
20230713,102000,936408000,16000,16010,16010,16000,325
|
|
20230713,101900,931207990,16010,16000,16020,16000,11
|
|
20230713,101800,931031880,16010,16000,16010,16000,269
|
|
20230713,101700,926725210,16010,15950,16010,15950,2045
|
|
20230713,101600,894003860,15990,15980,15990,15950,229
|
|
20230713,101500,890347370,15980,16000,16000,15980,74
|
|
20230713,101400,889164100,15990,15990,16000,15990,61
|
|
20230713,101300,888188650,15990,15960,16000,15950,1124
|
|
20230713,101200,870232290,15960,15960,15970,15950,430
|
|
20230713,101100,863368240,15960,15970,15970,15960,147
|
|
20230713,101000,861020680,15970,15990,15990,15970,135
|
|
20230713,100900,858863590,15980,15990,15990,15980,387
|
|
20230713,100800,852679100,16000,16000,16000,15990,109
|
|
20230713,100700,850935130,16000,15980,16000,15980,272
|
|
20230713,100600,846585980,15990,15970,16000,15970,1839
|
|
20230713,100500,817189530,15960,15960,15960,15960,14
|
|
20230713,100400,816966090,15970,15970,15970,15970,338
|
|
20230713,100300,811568230,15970,15970,15980,15970,115
|
|
20230713,100200,809731180,15970,15970,15980,15970,31
|
|
20230713,100100,809235930,15970,15960,15980,15960,341
|
|
20230713,100000,803792420,15950,15950,15960,15950,53
|
|
20230713,095900,802946980,15950,15960,15960,15950,118
|
|
20230713,095800,801063740,15940,15950,15950,15940,227
|
|
20230713,095700,797443220,15950,15960,15960,15950,197
|
|
20230713,095600,794299130,15960,15990,15990,15960,68
|
|
20230713,095500,793211960,15980,15950,16000,15950,1268
|
|
20230713,095400,772951210,15960,15960,15960,15950,1611
|
|
20230713,095300,747251730,15960,15970,15970,15960,66
|
|
20230713,095200,746197730,15970,15970,15970,15950,696
|
|
20230713,095100,735082660,15970,15990,15990,15970,158
|
|
20230713,095000,732556670,15990,15970,16000,15970,403
|
|
20230713,094900,726108940,15970,16010,16020,15970,668
|
|
20230713,094800,715414910,16010,15970,16010,15960,5170
|
|
20230713,094700,632732110,15970,15950,15970,15940,1593
|
|
20230713,094600,607313200,15940,15940,15950,15940,428
|
|
20230713,094500,600487480,15940,15920,15940,15920,69
|
|
20230713,094400,599387910,15910,15910,15920,15910,86
|
|
20230713,094300,598019110,15910,15910,15920,15910,328
|
|
20230713,094200,592799160,15910,15910,15910,15910,13
|
|
20230713,094100,592592330,15920,15930,15930,15900,340
|
|
20230713,094000,587181370,15930,15950,15950,15930,354
|
|
20230713,093900,581537610,15940,15940,15940,15920,334
|
|
20230713,093800,576215610,15930,15920,15950,15920,251
|
|
20230713,093700,572216870,15950,15950,15950,15920,635
|
|
20230713,093600,562092390,15950,15940,15960,15940,99
|
|
20230713,093500,560513260,15940,15940,15950,15940,24
|
|
20230713,093400,560130690,15940,15970,15970,15940,236
|
|
20230713,093300,556364680,15980,15940,15980,15930,454
|
|
20230713,093200,549124300,15930,15930,15930,15910,317
|
|
20230713,093100,544076040,15920,15920,15920,15910,386
|
|
20230713,093000,537931470,15920,15980,15990,15900,425
|
|
20230713,092900,531161490,15910,15960,15980,15910,1242
|
|
20230713,092800,511364130,15980,15970,15990,15960,684
|
|
20230713,092700,500438830,15960,15940,15960,15930,2115
|
|
20230713,092600,466713590,15950,15950,15950,15950,342
|
|
20230713,092500,461258690,15960,15960,15960,15950,285
|
|
20230713,092400,456710100,15970,15970,15970,15920,228
|
|
20230713,092300,453075030,15970,15940,15970,15940,498
|
|
20230713,092200,445130430,15940,15950,15950,15940,95
|
|
20230713,092100,443615330,15950,15970,15970,15950,625
|
|
20230713,092000,433636150,15980,16000,16000,15980,911
|
|
20230713,091900,419069560,16010,16000,16020,16000,539
|
|
20230713,091800,410436220,16020,15980,16020,15980,1411
|
|
20230713,091700,387863440,15970,15890,15990,15890,3528
|
|
20230713,091600,331607880,15910,15900,15910,15890,899
|
|
20230713,091500,317308040,15900,15900,15900,15900,579
|
|
20230713,091400,308101940,15900,15880,15900,15880,40
|
|
20230713,091300,307466220,15880,15920,15920,15880,366
|
|
20230713,091200,301647680,15920,15930,15930,15920,230
|
|
20230713,091100,297984960,15870,15910,15930,15870,462
|
|
20230713,091000,290641750,15930,15930,15930,15930,83
|
|
20230713,090900,289319560,15930,15940,15940,15930,127
|
|
20230713,090800,287295380,15930,15860,15940,15860,1163
|
|
20230713,090700,268811190,15860,16020,16020,15860,894
|
|
20230713,090600,254527370,16020,16020,16030,16010,900
|
|
20230713,090500,240108370,16020,16000,16030,16000,831
|
|
20230713,090400,226803060,16000,15970,16010,15960,1319
|
|
20230713,090300,205728960,15980,16020,16050,15980,1246
|
|
20230713,090200,185781120,16020,15980,16080,15970,4615
|
|
20230713,090100,111864740,15970,15870,15990,15860,5841
|
|
20230713,090000,18854150,15860,15770,15870,15770,1193
|