611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,190800,5898827740,14320,14320,14320,14320,5489
|
|
20230706,190700,5898827740,14320,14320,14320,14320,0
|
|
20230706,190600,5898827740,14320,14320,14320,14320,0
|
|
20230706,190500,5898827740,14320,14320,14320,14320,0
|
|
20230706,190400,5898827740,14320,14320,14320,14320,0
|
|
20230706,190300,5898827740,14320,14320,14320,14320,0
|
|
20230706,190200,5898827740,14320,14320,14320,14320,0
|
|
20230706,190100,5898827740,14320,14320,14320,14320,0
|
|
20230706,190000,5898827740,14320,14320,14320,14320,0
|
|
20230706,185900,5898827740,14320,14320,14320,14320,0
|
|
20230706,185800,5898827740,14320,14320,14320,14320,0
|
|
20230706,185700,5898827740,14320,14320,14320,14320,0
|
|
20230706,185600,5898827740,14320,14320,14320,14320,0
|
|
20230706,185500,5898827740,14320,14320,14320,14320,0
|
|
20230706,185400,5898827740,14320,14320,14320,14320,0
|
|
20230706,185300,5898827740,14320,14320,14320,14320,0
|
|
20230706,185200,5898827740,14320,14320,14320,14320,0
|
|
20230706,185100,5898827740,14320,14320,14320,14320,0
|
|
20230706,185000,5898827740,14320,14320,14320,14320,0
|
|
20230706,184900,5898827740,14320,14320,14320,14320,0
|
|
20230706,184800,5898827740,14320,14320,14320,14320,0
|
|
20230706,184700,5898827740,14320,14320,14320,14320,0
|
|
20230706,184600,5898827740,14320,14320,14320,14320,0
|
|
20230706,184500,5898827740,14320,14320,14320,14320,0
|
|
20230706,184400,5898827740,14320,14320,14320,14320,0
|
|
20230706,184300,5898827740,14320,14320,14320,14320,0
|
|
20230706,184200,5898827740,14320,14320,14320,14320,0
|
|
20230706,184100,5898827740,14320,14320,14320,14320,0
|
|
20230706,184000,5898827740,14320,14320,14320,14320,0
|
|
20230706,183900,5898827740,14320,14320,14320,14320,0
|
|
20230706,183800,5898827740,14320,14320,14320,14320,5489
|
|
20230706,183700,5898827740,14320,14320,14320,14320,0
|
|
20230706,183600,5898827740,14320,14320,14320,14320,0
|
|
20230706,183500,5898827740,14320,14320,14320,14320,0
|
|
20230706,183400,5898827740,14320,14320,14320,14320,0
|
|
20230706,183300,5898827740,14320,14320,14320,14320,0
|
|
20230706,183200,5898827740,14320,14320,14320,14320,0
|
|
20230706,183100,5898827740,14320,14320,14320,14320,0
|
|
20230706,183000,5898827740,14320,14320,14320,14320,0
|
|
20230706,182900,5898827740,14320,14320,14320,14320,0
|
|
20230706,182800,5898827740,14320,14320,14320,14320,0
|
|
20230706,182700,5898827740,14320,14320,14320,14320,0
|
|
20230706,182600,5898827740,14320,14320,14320,14320,0
|
|
20230706,182500,5898827740,14320,14320,14320,14320,0
|
|
20230706,182400,5898827740,14320,14320,14320,14320,0
|
|
20230706,182300,5898827740,14320,14320,14320,14320,0
|
|
20230706,182200,5898827740,14320,14320,14320,14320,0
|
|
20230706,182100,5898827740,14320,14320,14320,14320,0
|
|
20230706,182000,5898827740,14320,14320,14320,14320,0
|
|
20230706,181900,5898827740,14320,14320,14320,14320,0
|
|
20230706,181800,5898827740,14320,14320,14320,14320,0
|
|
20230706,181700,5898827740,14320,14320,14320,14320,0
|
|
20230706,181600,5898827740,14320,14320,14320,14320,0
|
|
20230706,181500,5898827740,14320,14320,14320,14320,0
|
|
20230706,181400,5898827740,14320,14320,14320,14320,0
|
|
20230706,181300,5898827740,14320,14320,14320,14320,0
|
|
20230706,181200,5898827740,14320,14320,14320,14320,0
|
|
20230706,181100,5898827740,14320,14320,14320,14320,0
|
|
20230706,181000,5898827740,14320,14320,14320,14320,0
|
|
20230706,180900,5898827740,14320,14320,14320,14320,0
|
|
20230706,180800,5898827740,14320,14320,14320,14320,5489
|
|
20230706,180700,5898827740,14320,14320,14320,14320,0
|
|
20230706,180600,5898827740,14320,14320,14320,14320,0
|
|
20230706,180500,5898827740,14320,14320,14320,14320,0
|
|
20230706,180400,5898827740,14320,14320,14320,14320,0
|
|
20230706,180300,5898827740,14320,14320,14320,14320,0
|
|
20230706,180200,5898827740,14320,14320,14320,14320,0
|
|
20230706,180100,5898827740,14320,14320,14320,14320,0
|
|
20230706,180000,5898827740,14320,14320,14320,14320,0
|
|
20230706,175900,5898827740,14320,14320,14320,14320,0
|
|
20230706,175800,5898827740,14320,14320,14320,14320,0
|
|
20230706,175700,5898827740,14320,14320,14320,14320,0
|
|
20230706,175600,5898827740,14320,14320,14320,14320,0
|
|
20230706,175500,5898827740,14320,14320,14320,14320,0
|
|
20230706,175400,5898827740,14320,14320,14320,14320,0
|
|
20230706,175300,5898827740,14320,14320,14320,14320,0
|
|
20230706,175200,5898827740,14320,14320,14320,14320,0
|
|
20230706,175100,5898827740,14320,14320,14320,14320,0
|
|
20230706,175000,5898827740,14320,14320,14320,14320,0
|
|
20230706,174900,5898827740,14320,14320,14320,14320,0
|
|
20230706,174800,5898827740,14320,14320,14320,14320,0
|
|
20230706,174700,5898827740,14320,14320,14320,14320,0
|
|
20230706,174600,5898827740,14320,14320,14320,14320,0
|
|
20230706,174500,5898827740,14320,14320,14320,14320,0
|
|
20230706,174400,5898827740,14320,14320,14320,14320,0
|
|
20230706,174300,5898827740,14320,14320,14320,14320,0
|
|
20230706,174200,5898827740,14320,14320,14320,14320,0
|
|
20230706,174100,5898827740,14320,14320,14320,14320,0
|
|
20230706,174000,5898827740,14320,14320,14320,14320,0
|
|
20230706,173900,5898827740,14320,14320,14320,14320,0
|
|
20230706,173800,5898827740,14320,14320,14320,14320,5489
|
|
20230706,173700,5898827740,14320,14320,14320,14320,0
|
|
20230706,173600,5898827740,14320,14320,14320,14320,0
|
|
20230706,173500,5898827740,14320,14320,14320,14320,0
|
|
20230706,173400,5898827740,14320,14320,14320,14320,0
|
|
20230706,173300,5898827740,14320,14320,14320,14320,0
|
|
20230706,173200,5898827740,14320,14320,14320,14320,0
|
|
20230706,173100,5898827740,14320,14320,14320,14320,0
|
|
20230706,173000,5898827740,14320,14320,14320,14320,0
|
|
20230706,172900,5898827740,14320,14320,14320,14320,0
|
|
20230706,172800,5898827740,14320,14320,14320,14320,0
|
|
20230706,172700,5898827740,14320,14320,14320,14320,0
|
|
20230706,172600,5898827740,14320,14320,14320,14320,0
|
|
20230706,172500,5898827740,14320,14320,14320,14320,0
|
|
20230706,172400,5898827740,14320,14320,14320,14320,0
|
|
20230706,172300,5898827740,14320,14320,14320,14320,0
|
|
20230706,172200,5898827740,14320,14320,14320,14320,0
|
|
20230706,172100,5898827740,14320,14320,14320,14320,0
|
|
20230706,172000,5898827740,14320,14320,14320,14320,0
|
|
20230706,171900,5898827740,14320,14320,14320,14320,0
|
|
20230706,171800,5898827740,14320,14320,14320,14320,0
|
|
20230706,171700,5898827740,14320,14320,14320,14320,0
|
|
20230706,171600,5898827740,14320,14320,14320,14320,0
|
|
20230706,171500,5898827740,14320,14320,14320,14320,0
|
|
20230706,171400,5898827740,14320,14320,14320,14320,0
|
|
20230706,171300,5898827740,14320,14320,14320,14320,0
|
|
20230706,171200,5898827740,14320,14320,14320,14320,0
|
|
20230706,171100,5898827740,14320,14320,14320,14320,0
|
|
20230706,171000,5898827740,14320,14320,14320,14320,0
|
|
20230706,170900,5898827740,14320,14320,14320,14320,0
|
|
20230706,170800,5898827740,14320,14320,14320,14320,5489
|
|
20230706,170700,5898827740,14320,14320,14320,14320,0
|
|
20230706,170600,5898827740,14320,14320,14320,14320,0
|
|
20230706,170500,5898827740,14320,14320,14320,14320,0
|
|
20230706,170400,5898827740,14320,14320,14320,14320,0
|
|
20230706,170300,5898827740,14320,14320,14320,14320,0
|
|
20230706,170200,5898827740,14320,14320,14320,14320,0
|
|
20230706,170100,5898827740,14320,14320,14320,14320,0
|
|
20230706,170000,5898827740,14320,14320,14320,14320,0
|
|
20230706,165900,5898827740,14320,14320,14320,14320,0
|
|
20230706,165800,5898827740,14320,14320,14320,14320,0
|
|
20230706,165700,5898827740,14320,14320,14320,14320,0
|
|
20230706,165600,5898827740,14320,14320,14320,14320,0
|
|
20230706,165500,5898827740,14320,14320,14320,14320,0
|
|
20230706,165400,5898827740,14320,14320,14320,14320,0
|
|
20230706,165300,5898827740,14320,14320,14320,14320,0
|
|
20230706,165200,5898827740,14320,14320,14320,14320,0
|
|
20230706,165100,5898827740,14320,14320,14320,14320,0
|
|
20230706,165000,5898827740,14320,14320,14320,14320,0
|
|
20230706,164900,5898827740,14320,14320,14320,14320,0
|
|
20230706,164800,5898827740,14320,14320,14320,14320,0
|
|
20230706,164700,5898827740,14320,14320,14320,14320,0
|
|
20230706,164600,5898827740,14320,14320,14320,14320,0
|
|
20230706,164500,5898827740,14320,14320,14320,14320,0
|
|
20230706,164400,5898827740,14320,14320,14320,14320,0
|
|
20230706,164300,5898827740,14320,14320,14320,14320,0
|
|
20230706,164200,5898827740,14320,14320,14320,14320,0
|
|
20230706,164100,5898827740,14320,14320,14320,14320,0
|
|
20230706,164000,5898827740,14320,14320,14320,14320,0
|
|
20230706,163900,5898827740,14320,14320,14320,14320,0
|
|
20230706,163800,5898827740,14320,14320,14320,14320,5489
|
|
20230706,163700,5898827740,14320,14320,14320,14320,0
|
|
20230706,163600,5898827740,14320,14320,14320,14320,0
|
|
20230706,163500,5898827740,14320,14320,14320,14320,0
|
|
20230706,163400,5898827740,14320,14320,14320,14320,0
|
|
20230706,163300,5898827740,14320,14320,14320,14320,0
|
|
20230706,163200,5898827740,14320,14320,14320,14320,0
|
|
20230706,163100,5898827740,14320,14320,14320,14320,0
|
|
20230706,163000,5898827740,14320,14320,14320,14320,0
|
|
20230706,162900,5898827740,14320,14320,14320,14320,0
|
|
20230706,162800,5898827740,14320,14320,14320,14320,0
|
|
20230706,162700,5898827740,14320,14320,14320,14320,0
|
|
20230706,162600,5898827740,14320,14320,14320,14320,0
|
|
20230706,162500,5898827740,14320,14320,14320,14320,0
|
|
20230706,162400,5898827740,14320,14320,14320,14320,0
|
|
20230706,162300,5898827740,14320,14320,14320,14320,0
|
|
20230706,162200,5898827740,14320,14320,14320,14320,0
|
|
20230706,162100,5898827740,14320,14320,14320,14320,0
|
|
20230706,162000,5898827740,14320,14320,14320,14320,0
|
|
20230706,161900,5898827740,14320,14320,14320,14320,0
|
|
20230706,161800,5898827740,14320,14320,14320,14320,0
|
|
20230706,161700,5898827740,14320,14320,14320,14320,0
|
|
20230706,161600,5898827740,14320,14320,14320,14320,0
|
|
20230706,161500,5898827740,14320,14320,14320,14320,0
|
|
20230706,161400,5898827740,14320,14320,14320,14320,0
|
|
20230706,161300,5898827740,14320,14320,14320,14320,0
|
|
20230706,161200,5898827740,14320,14320,14320,14320,0
|
|
20230706,161100,5898827740,14320,14320,14320,14320,0
|
|
20230706,161000,5898827740,14320,14320,14320,14320,0
|
|
20230706,160900,5898827740,14320,14320,14320,14320,0
|
|
20230706,160800,5898827740,14320,14320,14320,14320,5489
|
|
20230706,160700,5898827740,14320,14320,14320,14320,0
|
|
20230706,160600,5898827740,14320,14320,14320,14320,0
|
|
20230706,160500,5898827740,14320,14320,14320,14320,0
|
|
20230706,160400,5898827740,14320,14320,14320,14320,0
|
|
20230706,160300,5898827740,14320,14320,14320,14320,0
|
|
20230706,160200,5898827740,14320,14320,14320,14320,0
|
|
20230706,160100,5898827740,14320,14320,14320,14320,0
|
|
20230706,160000,5898827740,14320,14320,14320,14320,0
|
|
20230706,155900,5898827740,14320,14320,14320,14320,0
|
|
20230706,155800,5898827740,14320,14320,14320,14320,0
|
|
20230706,155700,5898827740,14320,14320,14320,14320,0
|
|
20230706,155600,5898827740,14320,14320,14320,14320,0
|
|
20230706,155500,5898827740,14320,14320,14320,14320,0
|
|
20230706,155400,5898827740,14320,14320,14320,14320,0
|
|
20230706,155300,5898827740,14320,14320,14320,14320,0
|
|
20230706,155200,5898827740,14320,14320,14320,14320,0
|
|
20230706,155100,5898827740,14320,14320,14320,14320,0
|
|
20230706,155000,5898827740,14320,14320,14320,14320,0
|
|
20230706,154900,5898827740,14320,14320,14320,14320,0
|
|
20230706,154800,5898827740,14320,14320,14320,14320,0
|
|
20230706,154700,5898827740,14320,14320,14320,14320,0
|
|
20230706,154600,5898827740,14320,14320,14320,14320,0
|
|
20230706,154500,5898827740,14320,14320,14320,14320,0
|
|
20230706,154400,5898827740,14320,14320,14320,14320,0
|
|
20230706,154300,5898827740,14320,14320,14320,14320,0
|
|
20230706,154200,5898827740,14320,14320,14320,14320,0
|
|
20230706,154100,5898827740,14320,14320,14320,14320,0
|
|
20230706,154000,5898827740,14320,14320,14320,14320,0
|
|
20230706,153900,5898827740,14320,14320,14320,14320,0
|
|
20230706,153800,5898827740,14320,14320,14320,14320,5489
|
|
20230706,153700,5898827740,14320,14320,14320,14320,0
|
|
20230706,153600,5898827740,14320,14320,14320,14320,0
|
|
20230706,153500,5898827740,14320,14320,14320,14320,0
|
|
20230706,153400,5898827740,14320,14320,14320,14320,0
|
|
20230706,153300,5898827740,14320,14320,14320,14320,0
|
|
20230706,153200,5898827740,14320,14320,14320,14320,0
|
|
20230706,153100,5898827740,14320,14320,14320,14320,0
|
|
20230706,153000,5898827740,14320,14320,14320,14320,5489
|
|
20230706,152900,5820225260,14320,14320,14320,14320,0
|
|
20230706,152800,5820225260,14320,14320,14320,14320,0
|
|
20230706,152700,5820225260,14320,14320,14320,14320,0
|
|
20230706,152600,5820225260,14320,14320,14320,14320,0
|
|
20230706,152500,5820225260,14320,14320,14320,14320,0
|
|
20230706,152400,5820225260,14320,14320,14320,14320,0
|
|
20230706,152300,5820225260,14320,14320,14320,14320,0
|
|
20230706,152200,5820225260,14320,14320,14320,14320,0
|
|
20230706,152100,5820225260,14320,14320,14320,14320,0
|
|
20230706,152000,5820225260,14320,14320,14320,14320,0
|
|
20230706,151900,5820225260,14320,14330,14340,14320,1047
|
|
20230706,151800,5805228390,14320,14340,14340,14320,788
|
|
20230706,151700,5793936840,14340,14340,14340,14340,39
|
|
20230706,151600,5793377580,14330,14320,14330,14310,800
|
|
20230706,151500,5781913730,14300,14320,14330,14300,458
|
|
20230706,151400,5775358140,14300,14300,14300,14300,150
|
|
20230706,151300,5773213140,14300,14300,14300,14300,431
|
|
20230706,151200,5767049840,14290,14310,14330,14290,1875
|
|
20230706,151100,5740232540,14310,14310,14310,14300,1098
|
|
20230706,151000,5724522090,14300,14300,14310,14300,311
|
|
20230706,150900,5720074750,14310,14310,14310,14300,1093
|
|
20230706,150800,5704440940,14310,14300,14310,14300,4545
|
|
20230706,150700,5639446730,14300,14320,14320,14300,3372
|
|
20230706,150600,5591208720,14320,14310,14320,14310,80
|
|
20230706,150500,5590063910,14310,14310,14310,14310,721
|
|
20230706,150400,5579746400,14320,14320,14320,14320,55
|
|
20230706,150300,5578958800,14320,14320,14330,14320,1243
|
|
20230706,150200,5561158960,14330,14330,14330,14320,304
|
|
20230706,150100,5556805030,14320,14330,14330,14320,1854
|
|
20230706,150000,5530254580,14320,14340,14340,14320,1513
|
|
20230706,145900,5508573210,14340,14350,14360,14340,469
|
|
20230706,145800,5501843990,14350,14340,14350,14340,838
|
|
20230706,145700,5489822690,14340,14340,14340,14340,724
|
|
20230706,145600,5479440530,14340,14340,14340,14340,279
|
|
20230706,145500,5475439670,14340,14330,14340,14330,33
|
|
20230706,145400,5474966460,14340,14330,14340,14330,401
|
|
20230706,145300,5469220120,14330,14350,14350,14330,1590
|
|
20230706,145200,5446419350,14340,14350,14350,14340,270
|
|
20230706,145100,5442546230,14350,14350,14350,14350,450
|
|
20230706,145000,5436088730,14350,14360,14360,14350,750
|
|
20230706,144900,5425325530,14370,14360,14370,14350,1057
|
|
20230706,144800,5410156810,14360,14360,14370,14360,50
|
|
20230706,144700,5409438710,14360,14390,14390,14360,844
|
|
20230706,144600,5397314160,14390,14380,14390,14370,534
|
|
20230706,144500,5389640330,14380,14390,14390,14380,312
|
|
20230706,144400,5385153750,14380,14380,14390,14380,307
|
|
20230706,144300,5380739080,14370,14370,14370,14370,635
|
|
20230706,144200,5371614130,14370,14360,14370,14360,1956
|
|
20230706,144100,5343520970,14360,14350,14360,14350,913
|
|
20230706,144000,5330413760,14350,14350,14350,14350,1035
|
|
20230706,143900,5315561510,14350,14340,14350,14340,711
|
|
20230706,143800,5305360770,14340,14360,14360,14340,2408
|
|
20230706,143700,5270810040,14360,14360,14360,14360,579
|
|
20230706,143600,5262495600,14360,14360,14360,14350,662
|
|
20230706,143500,5252989530,14360,14350,14360,14350,424
|
|
20230706,143400,5246904830,14350,14340,14350,14340,1632
|
|
20230706,143300,5223498050,14340,14340,14340,14340,795
|
|
20230706,143200,5212097750,14350,14350,14350,14350,21
|
|
20230706,143100,5211796400,14350,14320,14350,14320,60
|
|
20230706,143000,5210935430,14310,14340,14350,14310,6887
|
|
20230706,142900,5112264650,14340,14350,14350,14340,405
|
|
20230706,142800,5106454960,14340,14390,14390,14340,2696
|
|
20230706,142700,5067760240,14380,14380,14380,14380,192
|
|
20230706,142600,5064999280,14380,14390,14390,14380,158
|
|
20230706,142500,5062726240,14380,14380,14380,14380,43
|
|
20230706,142400,5062107900,14370,14360,14370,14360,111
|
|
20230706,142300,5060513870,14360,14360,14360,14360,302
|
|
20230706,142200,5056177150,14360,14370,14370,14360,2236
|
|
20230706,142100,5024060500,14370,14390,14390,14370,2164
|
|
20230706,142000,4992934890,14400,14400,14400,14390,365
|
|
20230706,141900,4987682020,14400,14400,14410,14400,1929
|
|
20230706,141800,4959904400,14410,14410,14410,14410,11
|
|
20230706,141700,4959745890,14400,14410,14420,14400,147
|
|
20230706,141600,4957627690,14400,14410,14410,14400,11
|
|
20230706,141500,4957469190,14430,14420,14430,14410,527
|
|
20230706,141400,4949873950,14430,14430,14430,14430,20
|
|
20230706,141300,4949585350,14430,14430,14430,14430,6
|
|
20230706,141200,4949498770,14430,14410,14430,14410,200
|
|
20230706,141100,4946613550,14400,14430,14430,14400,2167
|
|
20230706,141000,4915388780,14430,14430,14430,14430,125
|
|
20230706,140900,4913585030,14430,14430,14430,14430,58
|
|
20230706,140800,4912748090,14430,14430,14430,14430,1
|
|
20230706,140700,4912733660,14410,14420,14420,14410,169
|
|
20230706,140600,4910297810,14420,14410,14420,14410,249
|
|
20230706,140500,4906707270,14410,14410,14410,14410,33
|
|
20230706,140400,4906231740,14410,14410,14420,14410,110
|
|
20230706,140300,4904646610,14410,14420,14420,14410,519
|
|
20230706,140200,4897162810,14420,14420,14420,14420,80
|
|
20230706,140100,4896009210,14420,14420,14420,14410,394
|
|
20230706,140000,4890327900,14430,14420,14430,14420,95
|
|
20230706,135900,4888957740,14430,14420,14430,14420,100
|
|
20230706,135800,4887515190,14420,14420,14430,14420,257
|
|
20230706,135700,4883809130,14420,14440,14440,14410,950
|
|
20230706,135600,4870102670,14430,14450,14450,14430,1242
|
|
20230706,135500,4852164510,14450,14470,14470,14450,180
|
|
20230706,135400,4849561610,14460,14450,14460,14450,144
|
|
20230706,135300,4847480010,14450,14450,14450,14430,319
|
|
20230706,135200,4842874610,14440,14430,14490,14430,741
|
|
20230706,135100,4832167750,14420,14380,14420,14370,3075
|
|
20230706,135000,4787846190,14370,14350,14370,14350,1653
|
|
20230706,134900,4764106020,14340,14330,14340,14330,186
|
|
20230706,134800,4761439360,14340,14330,14340,14330,833
|
|
20230706,134700,4749500880,14340,14340,14350,14340,753
|
|
20230706,134600,4738700480,14340,14360,14360,14340,639
|
|
20230706,134500,4729530890,14360,14360,14360,14360,292
|
|
20230706,134400,4725337770,14360,14350,14360,14350,88
|
|
20230706,134300,4724074150,14350,14360,14360,14350,117
|
|
20230706,134200,4722395030,14360,14340,14360,14340,1200
|
|
20230706,134100,4705175040,14350,14350,14350,14340,906
|
|
20230706,134000,4692178080,14350,14350,14350,14350,175
|
|
20230706,133900,4689666830,14340,14340,14340,14320,385
|
|
20230706,133800,4684149430,14320,14320,14330,14320,1629
|
|
20230706,133700,4660808990,14320,14330,14330,14320,745
|
|
20230706,133600,4650138750,14330,14330,14330,14320,1549
|
|
20230706,133500,4627955760,14360,14320,14360,14300,4402
|
|
20230706,133400,4564964570,14320,14340,14340,14320,1328
|
|
20230706,133300,4545939910,14330,14320,14340,14310,1790
|
|
20230706,133200,4520318670,14320,14320,14320,14320,240
|
|
20230706,133100,4516881870,14310,14320,14320,14310,2023
|
|
20230706,133000,4487922140,14320,14310,14340,14300,1611
|
|
20230706,132900,4464856050,14310,14310,14340,14300,2088
|
|
20230706,132800,4434971180,14310,14310,14330,14300,2693
|
|
20230706,132700,4396443900,14300,14350,14350,14300,7861
|
|
20230706,132600,4283863870,14340,14370,14370,14340,4787
|
|
20230706,132500,4215167500,14370,14380,14380,14370,1174
|
|
20230706,132400,4198295370,14360,14360,14390,14350,1021
|
|
20230706,132300,4183629960,14360,14370,14390,14350,2658
|
|
20230706,132200,4145454140,14390,14400,14400,14370,2502
|
|
20230706,132100,4109485810,14400,14400,14400,14380,546
|
|
20230706,132000,4101627120,14400,14410,14410,14400,437
|
|
20230706,131900,4095330130,14410,14420,14420,14410,3
|
|
20230706,131800,4095286880,14420,14410,14420,14370,7957
|
|
20230706,131700,3980707040,14420,14420,14420,14420,6
|
|
20230706,131600,3980620520,14410,14410,14410,14410,276
|
|
20230706,131500,3976643360,14420,14410,14420,14400,1175
|
|
20230706,131400,3959710080,14410,14410,14410,14400,721
|
|
20230706,131300,3949326530,14410,14420,14420,14400,426
|
|
20230706,131200,3943190590,14390,14400,14400,14390,1126
|
|
20230706,131100,3926984910,14400,14400,14400,14390,933
|
|
20230706,131000,3913551890,14390,14400,14440,14390,1270
|
|
20230706,130900,3895266300,14420,14420,14420,14390,2495
|
|
20230706,130800,3859299880,14400,14420,14420,14400,2724
|
|
20230706,130700,3820069780,14420,14450,14450,14410,2885
|
|
20230706,130600,3778462980,14440,14450,14450,14440,3046
|
|
20230706,130500,3734457980,14450,14440,14530,14440,1508
|
|
20230706,130400,3712666230,14420,14520,14530,14420,11585
|
|
20230706,130300,3544932690,14510,14530,14530,14510,2560
|
|
20230706,130200,3507773570,14530,14540,14540,14520,526
|
|
20230706,130100,3500130700,14540,14540,14540,14530,106
|
|
20230706,130000,3498590170,14540,14520,14540,14510,892
|
|
20230706,125900,3485639960,14510,14560,14560,14510,5751
|
|
20230706,125800,3402003320,14600,14580,14600,14550,2216
|
|
20230706,125700,3369718340,14580,14600,14600,14580,513
|
|
20230706,125600,3362233270,14610,14600,14610,14590,106
|
|
20230706,125500,3360685590,14600,14600,14600,14590,2334
|
|
20230706,125400,3326616040,14600,14610,14610,14600,2772
|
|
20230706,125300,3286143390,14610,14620,14620,14610,11
|
|
20230706,125200,3285982610,14610,14610,14620,14610,343
|
|
20230706,125100,3280971330,14600,14610,14610,14600,302
|
|
20230706,125000,3276560770,14610,14610,14610,14600,1403
|
|
20230706,124900,3256071890,14610,14620,14620,14610,103
|
|
20230706,124800,3254567030,14620,14610,14620,14600,442
|
|
20230706,124700,3248106240,14610,14610,14620,14600,31
|
|
20230706,124600,3247653340,14610,14600,14610,14600,896
|
|
20230706,124500,3234569590,14610,14610,14610,14600,389
|
|
20230706,124400,3228886500,14610,14600,14620,14600,953
|
|
20230706,124300,3214972080,14600,14600,14610,14600,1026
|
|
20230706,124200,3199988160,14600,14610,14610,14600,1647
|
|
20230706,124100,3175934350,14610,14620,14620,14610,6063
|
|
20230706,124000,3087350750,14620,14620,14620,14620,702
|
|
20230706,123900,3077087510,14630,14630,14630,14630,86
|
|
20230706,123800,3075829330,14630,14620,14630,14620,579
|
|
20230706,123700,3067358660,14620,14610,14620,14610,121
|
|
20230706,123600,3065589840,14620,14620,14630,14620,480
|
|
20230706,123500,3058572230,14620,14610,14620,14610,212
|
|
20230706,123400,3055473100,14610,14620,14620,14610,1567
|
|
20230706,123300,3032565560,14630,14630,14630,14630,1
|
|
20230706,123200,3032550930,14630,14630,14630,14620,283
|
|
20230706,123100,3028411050,14630,14640,14640,14630,194
|
|
20230706,123000,3025571560,14620,14620,14620,14620,310
|
|
20230706,122900,3021039360,14620,14620,14620,14610,204
|
|
20230706,122800,3018058130,14640,14620,14640,14620,20
|
|
20230706,122700,3017765530,14620,14620,14620,14610,347
|
|
20230706,122600,3012694450,14620,14630,14640,14620,1086
|
|
20230706,122500,2996816670,14620,14640,14640,14620,1451
|
|
20230706,122400,2975596020,14640,14640,14640,14640,2
|
|
20230706,122300,2975566740,14640,14630,14640,14620,1034
|
|
20230706,122200,2960446760,14640,14650,14650,14620,3324
|
|
20230706,122100,2911774090,14670,14660,14680,14650,664
|
|
20230706,122000,2902041300,14660,14690,14690,14660,3724
|
|
20230706,121900,2847415120,14690,14680,14700,14680,514
|
|
20230706,121800,2839869440,14680,14680,14680,14680,164
|
|
20230706,121700,2837461920,14680,14680,14680,14680,105
|
|
20230706,121600,2835920520,14680,14680,14680,14680,230
|
|
20230706,121500,2832544120,14680,14690,14690,14670,2288
|
|
20230706,121400,2798950830,14680,14700,14700,14680,50
|
|
20230706,121300,2798216810,14700,14700,14700,14700,291
|
|
20230706,121200,2793939110,14690,14680,14690,14680,247
|
|
20230706,121100,2790312680,14690,14700,14700,14690,863
|
|
20230706,121000,2777633400,14720,14700,14720,14700,745
|
|
20230706,120900,2766678900,14700,14700,14700,14700,20
|
|
20230706,120800,2766384900,14700,14700,14700,14700,3
|
|
20230706,120700,2766340800,14690,14690,14690,14690,115
|
|
20230706,120600,2764651450,14690,14690,14690,14690,54
|
|
20230706,120500,2763858190,14690,14700,14700,14690,72
|
|
20230706,120400,2762800310,14700,14700,14700,14700,130
|
|
20230706,120300,2760889310,14680,14680,14680,14680,0
|
|
20230706,120200,2760889310,14680,14680,14680,14680,13
|
|
20230706,120100,2760698470,14680,14680,14690,14680,341
|
|
20230706,120000,2755692390,14680,14690,14690,14680,87
|
|
20230706,115900,2754414370,14690,14690,14690,14690,282
|
|
20230706,115800,2750271790,14700,14700,14700,14700,4
|
|
20230706,115700,2750212990,14700,14690,14700,14680,57
|
|
20230706,115600,2749376020,14680,14680,14680,14680,0
|
|
20230706,115500,2749376020,14680,14680,14680,14680,30
|
|
20230706,115400,2748935620,14680,14700,14700,14680,705
|
|
20230706,115300,2738584380,14690,14690,14690,14690,0
|
|
20230706,115200,2738584380,14690,14690,14690,14690,120
|
|
20230706,115100,2736821580,14690,14680,14690,14680,452
|
|
20230706,115000,2730184240,14680,14690,14690,14680,427
|
|
20230706,114900,2723914230,14680,14690,14690,14680,251
|
|
20230706,114800,2720229540,14690,14690,14690,14690,851
|
|
20230706,114700,2707728350,14690,14690,14690,14690,588
|
|
20230706,114600,2699090630,14680,14690,14690,14680,267
|
|
20230706,114500,2695168900,14690,14690,14700,14690,582
|
|
20230706,114400,2686619310,14700,14700,14700,14700,2
|
|
20230706,114300,2686589910,14690,14690,14690,14680,138
|
|
20230706,114200,2684562730,14690,14700,14700,14680,964
|
|
20230706,114100,2670406240,14690,14700,14710,14690,2030
|
|
20230706,114000,2640584460,14710,14700,14710,14700,994
|
|
20230706,113900,2625967560,14700,14700,14700,14700,84
|
|
20230706,113800,2624732760,14700,14700,14700,14700,1366
|
|
20230706,113700,2604652560,14700,14710,14710,14700,702
|
|
20230706,113600,2594330490,14700,14710,14710,14700,1000
|
|
20230706,113500,2579626140,14710,14710,14710,14710,221
|
|
20230706,113400,2576375230,14710,14720,14720,14710,2914
|
|
20230706,113300,2533499140,14720,14750,14750,14720,1660
|
|
20230706,113200,2509062390,14750,14730,14750,14730,26
|
|
20230706,113100,2508679190,14730,14730,14730,14730,92
|
|
20230706,113000,2507324030,14730,14730,14730,14730,943
|
|
20230706,112900,2493433640,14730,14740,14750,14730,1865
|
|
20230706,112800,2465955670,14750,14750,14750,14740,225
|
|
20230706,112700,2462638420,14750,14750,14750,14750,26
|
|
20230706,112600,2462254920,14750,14750,14750,14750,150
|
|
20230706,112500,2460042420,14750,14750,14750,14750,264
|
|
20230706,112400,2456148420,14730,14730,14730,14730,292
|
|
20230706,112300,2451847260,14730,14730,14730,14730,22
|
|
20230706,112200,2451523200,14730,14740,14740,14730,215
|
|
20230706,112100,2448354780,14730,14730,14730,14730,1094
|
|
20230706,112000,2432240160,14730,14720,14730,14720,590
|
|
20230706,111900,2423554860,14720,14730,14730,14720,80
|
|
20230706,111800,2422376760,14710,14730,14730,14710,1712
|
|
20230706,111700,2397182760,14730,14730,14730,14730,813
|
|
20230706,111600,2385207270,14730,14730,14730,14730,14
|
|
20230706,111500,2385001050,14730,14740,14740,14730,170
|
|
20230706,111400,2382496900,14740,14740,14740,14740,155
|
|
20230706,111300,2380212200,14750,14750,14750,14750,56
|
|
20230706,111200,2379386200,14770,14770,14770,14770,48
|
|
20230706,111100,2378677240,14770,14780,14780,14750,343
|
|
20230706,111000,2373614920,14780,14780,14780,14780,200
|
|
20230706,110900,2370658920,14790,14790,14790,14790,6
|
|
20230706,110800,2370570180,14760,14760,14760,14760,0
|
|
20230706,110700,2370570180,14760,14750,14760,14750,351
|
|
20230706,110600,2365390040,14710,14780,14780,14710,2399
|
|
20230706,110500,2330026310,14780,14780,14780,14780,74
|
|
20230706,110400,2328932590,14780,14790,14790,14780,364
|
|
20230706,110300,2323551290,14790,14810,14810,14790,942
|
|
20230706,110200,2309609690,14810,14830,14830,14810,735
|
|
20230706,110100,2298721260,14830,14830,14830,14830,30
|
|
20230706,110000,2298276360,14830,14820,14830,14810,1177
|
|
20230706,105900,2280823410,14820,14830,14830,14820,157
|
|
20230706,105800,2278495200,14810,14810,14810,14810,0
|
|
20230706,105700,2278495200,14810,14830,14830,14810,13
|
|
20230706,105600,2278302610,14830,14830,14830,14830,249
|
|
20230706,105500,2274609940,14830,14800,14830,14800,28
|
|
20230706,105400,2274194990,14800,14800,14800,14800,90
|
|
20230706,105300,2272862990,14800,14800,14810,14800,2217
|
|
20230706,105200,2240051320,14800,14820,14820,14800,477
|
|
20230706,105100,2232987140,14820,14810,14820,14810,855
|
|
20230706,105000,2220322790,14810,14820,14820,14810,166
|
|
20230706,104900,2217862720,14810,14830,14830,14810,757
|
|
20230706,104800,2206644760,14830,14840,14840,14830,115
|
|
20230706,104700,2204938340,14840,14840,14840,14830,123
|
|
20230706,104600,2203113030,14840,14820,14840,14810,443
|
|
20230706,104500,2196544280,14820,14810,14820,14810,63
|
|
20230706,104400,2195610720,14820,14800,14820,14800,429
|
|
20230706,104300,2189256730,14810,14800,14810,14800,124
|
|
20230706,104200,2187421320,14800,14800,14800,14800,4
|
|
20230706,104100,2187362120,14800,14790,14800,14790,365
|
|
20230706,104000,2181960190,14780,14780,14780,14780,210
|
|
20230706,103900,2178856390,14770,14750,14770,14750,553
|
|
20230706,103800,2170694330,14750,14750,14750,14750,561
|
|
20230706,103700,2162419580,14750,14740,14760,14740,147
|
|
20230706,103600,2160251360,14740,14740,14740,14740,224
|
|
20230706,103500,2156949600,14740,14730,14740,14730,209
|
|
20230706,103400,2153868960,14730,14720,14740,14720,2411
|
|
20230706,103300,2118358660,14720,14720,14720,14720,263
|
|
20230706,103200,2114487300,14720,14720,14720,14720,78
|
|
20230706,103100,2113339140,14720,14720,14720,14710,495
|
|
20230706,103000,2106053740,14720,14720,14720,14680,2684
|
|
20230706,102900,2066599330,14720,14720,14720,14720,292
|
|
20230706,102800,2062301090,14720,14730,14730,14720,285
|
|
20230706,102700,2058104400,14750,14720,14750,14720,2026
|
|
20230706,102600,2028229010,14730,14720,14730,14720,117
|
|
20230706,102500,2026505770,14710,14710,14710,14710,0
|
|
20230706,102400,2026505770,14710,14710,14710,14710,133
|
|
20230706,102300,2024549340,14730,14710,14730,14710,601
|
|
20230706,102200,2015708530,14710,14710,14710,14700,291
|
|
20230706,102100,2011428530,14710,14690,14710,14690,1590
|
|
20230706,102000,1988070630,14690,14680,14730,14680,2043
|
|
20230706,101900,1958066280,14710,14700,14710,14700,2249
|
|
20230706,101800,1925003810,14680,14680,14690,14670,1081
|
|
20230706,101700,1909136930,14690,14690,14690,14670,4794
|
|
20230706,101600,1838785400,14700,14700,14730,14690,5674
|
|
20230706,101500,1755373470,14730,14730,14730,14700,6134
|
|
20230706,101400,1665145180,14730,14730,14730,14730,423
|
|
20230706,101300,1658914390,14730,14740,14750,14730,720
|
|
20230706,101200,1648306080,14750,14740,14750,14740,489
|
|
20230706,101100,1641097200,14740,14760,14760,14740,1453
|
|
20230706,101000,1619675600,14760,14750,14760,14750,690
|
|
20230706,100900,1609498090,14740,14760,14770,14740,329
|
|
20230706,100800,1604648210,14760,14770,14770,14750,912
|
|
20230706,100700,1591191820,14770,14770,14780,14770,454
|
|
20230706,100600,1584486190,14770,14780,14780,14750,4492
|
|
20230706,100500,1518189100,14780,14790,14790,14780,1235
|
|
20230706,100400,1499934140,14790,14800,14800,14790,1597
|
|
20230706,100300,1476314000,14790,14820,14820,14790,3653
|
|
20230706,100200,1422251390,14820,14840,14840,14810,7454
|
|
20230706,100100,1311789570,14840,14840,14840,14830,101
|
|
20230706,100000,1310290950,14840,14840,14840,14840,144
|
|
20230706,095900,1308153990,14840,14820,14840,14820,640
|
|
20230706,095800,1298667820,14830,14830,14840,14830,427
|
|
20230706,095700,1292335310,14820,14830,14830,14820,2293
|
|
20230706,095600,1258347000,14840,14840,14840,14840,107
|
|
20230706,095500,1256759120,14840,14830,14840,14830,137
|
|
20230706,095400,1254727090,14830,14830,14830,14820,593
|
|
20230706,095300,1245937830,14830,14820,14830,14820,408
|
|
20230706,095200,1239889210,14830,14860,14860,14830,2786
|
|
20230706,095100,1198543240,14860,14850,14860,14850,428
|
|
20230706,095000,1192185890,14850,14830,14850,14820,934
|
|
20230706,094900,1178327130,14830,14840,14840,14820,955
|
|
20230706,094800,1164166860,14840,14840,14840,14840,306
|
|
20230706,094700,1159625820,14840,14860,14860,14840,214
|
|
20230706,094600,1156449520,14870,14830,14870,14830,246
|
|
20230706,094500,1152800050,14860,14820,14860,14810,2734
|
|
20230706,094400,1112279620,14820,14850,14850,14820,2045
|
|
20230706,094300,1081944000,14850,14880,14880,14850,2550
|
|
20230706,094200,1044064560,14880,14880,14880,14870,272
|
|
20230706,094100,1040017870,14880,14880,14880,14880,26
|
|
20230706,094000,1039630990,14870,14860,14890,14860,366
|
|
20230706,093900,1034190020,14860,14890,14900,14860,168
|
|
20230706,093800,1031691060,14890,14880,14890,14860,1349
|
|
20230706,093700,1011611610,14870,14940,14940,14840,4518
|
|
20230706,093600,944388780,14940,14920,14940,14910,544
|
|
20230706,093500,936272870,14950,14950,14950,14920,1003
|
|
20230706,093400,921292940,14950,14950,14960,14950,250
|
|
20230706,093300,917555380,14950,14960,14960,14950,189
|
|
20230706,093200,914729440,14960,14980,14980,14950,369
|
|
20230706,093100,909209530,14980,14980,15010,14980,1536
|
|
20230706,093000,886172440,15000,14990,15000,14990,214
|
|
20230706,092900,882962980,14990,14980,14990,14980,767
|
|
20230706,092800,871467740,14980,14980,14980,14980,1
|
|
20230706,092700,871452760,14950,14970,14990,14950,1925
|
|
20230706,092600,842622270,14980,14980,14990,14980,230
|
|
20230706,092500,839176690,14980,15010,15010,14980,655
|
|
20230706,092400,829356700,15020,15020,15030,15020,303
|
|
20230706,092300,824804630,15020,15020,15030,15020,325
|
|
20230706,092200,819921650,15020,15050,15050,15020,1057
|
|
20230706,092100,804029650,15000,15000,15050,15000,442
|
|
20230706,092000,797398390,15000,14910,15000,14910,2286
|
|
20230706,091900,763170390,14910,14940,14960,14880,2887
|
|
20230706,091800,720154300,14940,14970,14970,14940,1101
|
|
20230706,091700,703681480,14970,14980,14990,14970,1010
|
|
20230706,091600,688553470,14980,14940,14980,14920,1113
|
|
20230706,091500,671925890,14940,14910,14940,14910,722
|
|
20230706,091400,661156070,14900,14890,14900,14880,1272
|
|
20230706,091300,642213040,14880,14860,14880,14850,716
|
|
20230706,091200,631569590,14850,14880,14880,14850,501
|
|
20230706,091100,624122770,14880,14850,14880,14840,375
|
|
20230706,091000,618548750,14850,14830,14880,14830,1552
|
|
20230706,090900,595491620,14840,14830,14880,14820,1634
|
|
20230706,090800,571255630,14830,14840,14850,14790,6755
|
|
20230706,090700,471211510,14840,14890,14890,14810,6022
|
|
20230706,090600,381772220,14890,14940,14940,14880,4813
|
|
20230706,090500,310012330,14940,14930,14990,14920,1923
|
|
20230706,090400,281282250,14950,14930,14950,14910,2530
|
|
20230706,090300,243503590,14930,14890,14940,14870,2032
|
|
20230706,090200,213253060,14880,15010,15010,14870,6571
|
|
20230706,090100,114986660,15020,15050,15050,15010,2421
|
|
20230706,090000,78605500,15040,15110,15110,15010,4452
|