630 lines
33 KiB
CSV
630 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,192700,7089409490,14300,14300,14300,14300,16327
|
|
20230713,192600,7089409490,14300,14300,14300,14300,0
|
|
20230713,192500,7089409490,14300,14300,14300,14300,0
|
|
20230713,192400,7089409490,14300,14300,14300,14300,0
|
|
20230713,192300,7089409490,14300,14300,14300,14300,0
|
|
20230713,192200,7089409490,14300,14300,14300,14300,0
|
|
20230713,192100,7089409490,14300,14300,14300,14300,0
|
|
20230713,192000,7089409490,14300,14300,14300,14300,0
|
|
20230713,191900,7089409490,14300,14300,14300,14300,0
|
|
20230713,191800,7089409490,14300,14300,14300,14300,0
|
|
20230713,191700,7089409490,14300,14300,14300,14300,0
|
|
20230713,191600,7089409490,14300,14300,14300,14300,0
|
|
20230713,191500,7089409490,14300,14300,14300,14300,0
|
|
20230713,191400,7089409490,14300,14300,14300,14300,0
|
|
20230713,191300,7089409490,14300,14300,14300,14300,0
|
|
20230713,191200,7089409490,14300,14300,14300,14300,0
|
|
20230713,191100,7089409490,14300,14300,14300,14300,0
|
|
20230713,191000,7089409490,14300,14300,14300,14300,0
|
|
20230713,190900,7089409490,14300,14300,14300,14300,0
|
|
20230713,190800,7089409490,14300,14300,14300,14300,0
|
|
20230713,190700,7089409490,14300,14300,14300,14300,0
|
|
20230713,190600,7089409490,14300,14300,14300,14300,0
|
|
20230713,190500,7089409490,14300,14300,14300,14300,0
|
|
20230713,190400,7089409490,14300,14300,14300,14300,0
|
|
20230713,190300,7089409490,14300,14300,14300,14300,0
|
|
20230713,190200,7089409490,14300,14300,14300,14300,0
|
|
20230713,190100,7089409490,14300,14300,14300,14300,0
|
|
20230713,190000,7089409490,14300,14300,14300,14300,0
|
|
20230713,185900,7089409490,14300,14300,14300,14300,0
|
|
20230713,185800,7089409490,14300,14300,14300,14300,0
|
|
20230713,185700,7089409490,14300,14300,14300,14300,16327
|
|
20230713,185600,7089409490,14300,14300,14300,14300,0
|
|
20230713,185500,7089409490,14300,14300,14300,14300,0
|
|
20230713,185400,7089409490,14300,14300,14300,14300,0
|
|
20230713,185300,7089409490,14300,14300,14300,14300,0
|
|
20230713,185200,7089409490,14300,14300,14300,14300,0
|
|
20230713,185100,7089409490,14300,14300,14300,14300,0
|
|
20230713,185000,7089409490,14300,14300,14300,14300,0
|
|
20230713,184900,7089409490,14300,14300,14300,14300,0
|
|
20230713,184800,7089409490,14300,14300,14300,14300,0
|
|
20230713,184700,7089409490,14300,14300,14300,14300,0
|
|
20230713,184600,7089409490,14300,14300,14300,14300,0
|
|
20230713,184500,7089409490,14300,14300,14300,14300,0
|
|
20230713,184400,7089409490,14300,14300,14300,14300,0
|
|
20230713,184300,7089409490,14300,14300,14300,14300,0
|
|
20230713,184200,7089409490,14300,14300,14300,14300,0
|
|
20230713,184100,7089409490,14300,14300,14300,14300,0
|
|
20230713,184000,7089409490,14300,14300,14300,14300,0
|
|
20230713,183900,7089409490,14300,14300,14300,14300,0
|
|
20230713,183800,7089409490,14300,14300,14300,14300,0
|
|
20230713,183700,7089409490,14300,14300,14300,14300,0
|
|
20230713,183600,7089409490,14300,14300,14300,14300,0
|
|
20230713,183500,7089409490,14300,14300,14300,14300,0
|
|
20230713,183400,7089409490,14300,14300,14300,14300,0
|
|
20230713,183300,7089409490,14300,14300,14300,14300,0
|
|
20230713,183200,7089409490,14300,14300,14300,14300,0
|
|
20230713,183100,7089409490,14300,14300,14300,14300,0
|
|
20230713,183000,7089409490,14300,14300,14300,14300,0
|
|
20230713,182900,7089409490,14300,14300,14300,14300,0
|
|
20230713,182800,7089409490,14300,14300,14300,14300,0
|
|
20230713,182700,7089409490,14300,14300,14300,14300,16327
|
|
20230713,182600,7089409490,14300,14300,14300,14300,0
|
|
20230713,182500,7089409490,14300,14300,14300,14300,0
|
|
20230713,182400,7089409490,14300,14300,14300,14300,0
|
|
20230713,182300,7089409490,14300,14300,14300,14300,0
|
|
20230713,182200,7089409490,14300,14300,14300,14300,0
|
|
20230713,182100,7089409490,14300,14300,14300,14300,0
|
|
20230713,182000,7089409490,14300,14300,14300,14300,0
|
|
20230713,181900,7089409490,14300,14300,14300,14300,0
|
|
20230713,181800,7089409490,14300,14300,14300,14300,0
|
|
20230713,181700,7089409490,14300,14300,14300,14300,0
|
|
20230713,181600,7089409490,14300,14300,14300,14300,0
|
|
20230713,181500,7089409490,14300,14300,14300,14300,0
|
|
20230713,181400,7089409490,14300,14300,14300,14300,0
|
|
20230713,181300,7089409490,14300,14300,14300,14300,0
|
|
20230713,181200,7089409490,14300,14300,14300,14300,0
|
|
20230713,181100,7089409490,14300,14300,14300,14300,0
|
|
20230713,181000,7089409490,14300,14300,14300,14300,0
|
|
20230713,180900,7089409490,14300,14300,14300,14300,0
|
|
20230713,180800,7089409490,14300,14300,14300,14300,0
|
|
20230713,180700,7089409490,14300,14300,14300,14300,0
|
|
20230713,180600,7089409490,14300,14300,14300,14300,0
|
|
20230713,180500,7089409490,14300,14300,14300,14300,0
|
|
20230713,180400,7089409490,14300,14300,14300,14300,0
|
|
20230713,180300,7089409490,14300,14300,14300,14300,0
|
|
20230713,180200,7089409490,14300,14300,14300,14300,0
|
|
20230713,180100,7089409490,14300,14300,14300,14300,0
|
|
20230713,180000,7089409490,14300,14300,14300,14300,0
|
|
20230713,175900,7089409490,14300,14300,14300,14300,0
|
|
20230713,175800,7089409490,14300,14300,14300,14300,0
|
|
20230713,175700,7089409490,14300,14300,14300,14300,16327
|
|
20230713,175600,7089409490,14300,14300,14300,14300,0
|
|
20230713,175500,7089409490,14300,14300,14300,14300,0
|
|
20230713,175400,7089409490,14300,14300,14300,14300,0
|
|
20230713,175300,7089409490,14300,14300,14300,14300,0
|
|
20230713,175200,7089409490,14300,14300,14300,14300,0
|
|
20230713,175100,7089409490,14300,14300,14300,14300,0
|
|
20230713,175000,7089409490,14300,14300,14300,14300,0
|
|
20230713,174900,7089409490,14300,14300,14300,14300,0
|
|
20230713,174800,7089409490,14300,14300,14300,14300,0
|
|
20230713,174700,7089409490,14300,14300,14300,14300,0
|
|
20230713,174600,7089409490,14300,14300,14300,14300,0
|
|
20230713,174500,7089409490,14300,14300,14300,14300,0
|
|
20230713,174400,7089409490,14300,14300,14300,14300,0
|
|
20230713,174300,7089409490,14300,14300,14300,14300,0
|
|
20230713,174200,7089409490,14300,14300,14300,14300,0
|
|
20230713,174100,7089409490,14300,14300,14300,14300,0
|
|
20230713,174000,7089409490,14300,14300,14300,14300,0
|
|
20230713,173900,7089409490,14300,14300,14300,14300,0
|
|
20230713,173800,7089409490,14300,14300,14300,14300,0
|
|
20230713,173700,7089409490,14300,14300,14300,14300,0
|
|
20230713,173600,7089409490,14300,14300,14300,14300,0
|
|
20230713,173500,7089409490,14300,14300,14300,14300,0
|
|
20230713,173400,7089409490,14300,14300,14300,14300,0
|
|
20230713,173300,7089409490,14300,14300,14300,14300,0
|
|
20230713,173200,7089409490,14300,14300,14300,14300,0
|
|
20230713,173100,7089409490,14300,14300,14300,14300,0
|
|
20230713,173000,7089409490,14300,14300,14300,14300,0
|
|
20230713,172900,7089409490,14300,14300,14300,14300,0
|
|
20230713,172800,7089409490,14300,14300,14300,14300,0
|
|
20230713,172700,7089409490,14300,14300,14300,14300,16327
|
|
20230713,172600,7089409490,14300,14300,14300,14300,0
|
|
20230713,172500,7089409490,14300,14300,14300,14300,0
|
|
20230713,172400,7089409490,14300,14300,14300,14300,0
|
|
20230713,172300,7089409490,14300,14300,14300,14300,0
|
|
20230713,172200,7089409490,14300,14300,14300,14300,0
|
|
20230713,172100,7089409490,14300,14300,14300,14300,0
|
|
20230713,172000,7089409490,14300,14300,14300,14300,0
|
|
20230713,171900,7089409490,14300,14300,14300,14300,0
|
|
20230713,171800,7089409490,14300,14300,14300,14300,0
|
|
20230713,171700,7089409490,14300,14300,14300,14300,0
|
|
20230713,171600,7089409490,14300,14300,14300,14300,0
|
|
20230713,171500,7089409490,14300,14300,14300,14300,0
|
|
20230713,171400,7089409490,14300,14300,14300,14300,0
|
|
20230713,171300,7089409490,14300,14300,14300,14300,0
|
|
20230713,171200,7089409490,14300,14300,14300,14300,0
|
|
20230713,171100,7089409490,14300,14300,14300,14300,0
|
|
20230713,171000,7089409490,14300,14300,14300,14300,0
|
|
20230713,170900,7089409490,14300,14300,14300,14300,0
|
|
20230713,170800,7089409490,14300,14300,14300,14300,0
|
|
20230713,170700,7089409490,14300,14300,14300,14300,0
|
|
20230713,170600,7089409490,14300,14300,14300,14300,0
|
|
20230713,170500,7089409490,14300,14300,14300,14300,0
|
|
20230713,170400,7089409490,14300,14300,14300,14300,0
|
|
20230713,170300,7089409490,14300,14300,14300,14300,0
|
|
20230713,170200,7089409490,14300,14300,14300,14300,0
|
|
20230713,170100,7089409490,14300,14300,14300,14300,0
|
|
20230713,170000,7089409490,14300,14300,14300,14300,0
|
|
20230713,165900,7089409490,14300,14300,14300,14300,0
|
|
20230713,165800,7089409490,14300,14300,14300,14300,0
|
|
20230713,165700,7089409490,14300,14300,14300,14300,16327
|
|
20230713,165600,7089409490,14300,14300,14300,14300,0
|
|
20230713,165500,7089409490,14300,14300,14300,14300,0
|
|
20230713,165400,7089409490,14300,14300,14300,14300,0
|
|
20230713,165300,7089409490,14300,14300,14300,14300,0
|
|
20230713,165200,7089409490,14300,14300,14300,14300,0
|
|
20230713,165100,7089409490,14300,14300,14300,14300,0
|
|
20230713,165000,7089409490,14300,14300,14300,14300,0
|
|
20230713,164900,7089409490,14300,14300,14300,14300,0
|
|
20230713,164800,7089409490,14300,14300,14300,14300,0
|
|
20230713,164700,7089409490,14300,14300,14300,14300,0
|
|
20230713,164600,7089409490,14300,14300,14300,14300,0
|
|
20230713,164500,7089409490,14300,14300,14300,14300,0
|
|
20230713,164400,7089409490,14300,14300,14300,14300,0
|
|
20230713,164300,7089409490,14300,14300,14300,14300,0
|
|
20230713,164200,7089409490,14300,14300,14300,14300,0
|
|
20230713,164100,7089409490,14300,14300,14300,14300,0
|
|
20230713,164000,7089409490,14300,14300,14300,14300,0
|
|
20230713,163900,7089409490,14300,14300,14300,14300,0
|
|
20230713,163800,7089409490,14300,14300,14300,14300,0
|
|
20230713,163700,7089409490,14300,14300,14300,14300,0
|
|
20230713,163600,7089409490,14300,14300,14300,14300,0
|
|
20230713,163500,7089409490,14300,14300,14300,14300,0
|
|
20230713,163400,7089409490,14300,14300,14300,14300,0
|
|
20230713,163300,7089409490,14300,14300,14300,14300,0
|
|
20230713,163200,7089409490,14300,14300,14300,14300,0
|
|
20230713,163100,7089409490,14300,14300,14300,14300,0
|
|
20230713,163000,7089409490,14300,14300,14300,14300,0
|
|
20230713,162900,7089409490,14300,14300,14300,14300,0
|
|
20230713,162800,7089409490,14300,14300,14300,14300,0
|
|
20230713,162700,7089409490,14300,14300,14300,14300,16327
|
|
20230713,162600,7089409490,14300,14300,14300,14300,0
|
|
20230713,162500,7089409490,14300,14300,14300,14300,0
|
|
20230713,162400,7089409490,14300,14300,14300,14300,0
|
|
20230713,162300,7089409490,14300,14300,14300,14300,0
|
|
20230713,162200,7089409490,14300,14300,14300,14300,0
|
|
20230713,162100,7089409490,14300,14300,14300,14300,0
|
|
20230713,162000,7089409490,14300,14300,14300,14300,0
|
|
20230713,161900,7089409490,14300,14300,14300,14300,0
|
|
20230713,161800,7089409490,14300,14300,14300,14300,0
|
|
20230713,161700,7089409490,14300,14300,14300,14300,0
|
|
20230713,161600,7089409490,14300,14300,14300,14300,0
|
|
20230713,161500,7089409490,14300,14300,14300,14300,0
|
|
20230713,161400,7089409490,14300,14300,14300,14300,0
|
|
20230713,161300,7089409490,14300,14300,14300,14300,0
|
|
20230713,161200,7089409490,14300,14300,14300,14300,0
|
|
20230713,161100,7089409490,14300,14300,14300,14300,0
|
|
20230713,161000,7089409490,14300,14300,14300,14300,0
|
|
20230713,160900,7089409490,14300,14300,14300,14300,0
|
|
20230713,160800,7089409490,14300,14300,14300,14300,0
|
|
20230713,160700,7089409490,14300,14300,14300,14300,0
|
|
20230713,160600,7089409490,14300,14300,14300,14300,0
|
|
20230713,160500,7089409490,14300,14300,14300,14300,0
|
|
20230713,160400,7089409490,14300,14300,14300,14300,0
|
|
20230713,160300,7089409490,14300,14300,14300,14300,0
|
|
20230713,160200,7089409490,14300,14300,14300,14300,0
|
|
20230713,160100,7089409490,14300,14300,14300,14300,0
|
|
20230713,160000,7089409490,14300,14300,14300,14300,0
|
|
20230713,155900,7089409490,14300,14300,14300,14300,0
|
|
20230713,155800,7089409490,14300,14300,14300,14300,0
|
|
20230713,155700,7089409490,14300,14300,14300,14300,16327
|
|
20230713,155600,7089409490,14300,14300,14300,14300,0
|
|
20230713,155500,7089409490,14300,14300,14300,14300,0
|
|
20230713,155400,7089409490,14300,14300,14300,14300,0
|
|
20230713,155300,7089409490,14300,14300,14300,14300,0
|
|
20230713,155200,7089409490,14300,14300,14300,14300,0
|
|
20230713,155100,7089409490,14300,14300,14300,14300,0
|
|
20230713,155000,7089409490,14300,14300,14300,14300,0
|
|
20230713,154900,7089409490,14300,14300,14300,14300,0
|
|
20230713,154800,7089409490,14300,14300,14300,14300,0
|
|
20230713,154700,7089409490,14300,14300,14300,14300,0
|
|
20230713,154600,7089409490,14300,14300,14300,14300,0
|
|
20230713,154500,7089409490,14300,14300,14300,14300,0
|
|
20230713,154400,7089409490,14300,14300,14300,14300,0
|
|
20230713,154300,7089409490,14300,14300,14300,14300,0
|
|
20230713,154200,7089409490,14300,14300,14300,14300,0
|
|
20230713,154100,7089409490,14300,14300,14300,14300,0
|
|
20230713,154000,7089409490,14300,14300,14300,14300,0
|
|
20230713,153900,7089409490,14300,14300,14300,14300,0
|
|
20230713,153800,7089409490,14300,14300,14300,14300,0
|
|
20230713,153700,7089409490,14300,14300,14300,14300,0
|
|
20230713,153600,7089409490,14300,14300,14300,14300,0
|
|
20230713,153500,7089409490,14300,14300,14300,14300,0
|
|
20230713,153400,7089409490,14300,14300,14300,14300,0
|
|
20230713,153300,7089409490,14300,14300,14300,14300,0
|
|
20230713,153200,7089409490,14300,14300,14300,14300,0
|
|
20230713,153100,7089409490,14300,14300,14300,14300,0
|
|
20230713,153000,7089409490,14300,14300,14300,14300,16327
|
|
20230713,152900,6855933390,14350,14350,14350,14350,0
|
|
20230713,152800,6855933390,14350,14350,14350,14350,0
|
|
20230713,152700,6855933390,14350,14350,14350,14350,0
|
|
20230713,152600,6855933390,14350,14350,14350,14350,0
|
|
20230713,152500,6855933390,14350,14350,14350,14350,0
|
|
20230713,152400,6855933390,14350,14350,14350,14350,0
|
|
20230713,152300,6855933390,14350,14350,14350,14350,0
|
|
20230713,152200,6855933390,14350,14350,14350,14350,0
|
|
20230713,152100,6855933390,14350,14350,14350,14350,0
|
|
20230713,152000,6855933390,14350,14350,14350,14350,0
|
|
20230713,151900,6855933390,14350,14350,14350,14320,860
|
|
20230713,151800,6843603750,14350,14350,14350,14350,72
|
|
20230713,151700,6842570550,14350,14330,14350,14300,990
|
|
20230713,151600,6828390700,14310,14310,14330,14310,1219
|
|
20230713,151500,6810939330,14310,14310,14330,14300,2025
|
|
20230713,151400,6781957930,14320,14360,14360,14300,5565
|
|
20230713,151300,6702274220,14350,14360,14360,14340,3552
|
|
20230713,151200,6651303970,14360,14390,14390,14350,3618
|
|
20230713,151100,6599318900,14390,14390,14390,14370,732
|
|
20230713,151000,6588794450,14390,14380,14400,14370,1024
|
|
20230713,150900,6574064820,14370,14370,14380,14370,1015
|
|
20230713,150800,6559472140,14370,14380,14380,14370,868
|
|
20230713,150700,6546993300,14380,14380,14380,14380,485
|
|
20230713,150600,6540019000,14380,14390,14390,14380,532
|
|
20230713,150500,6532368160,14380,14380,14380,14380,200
|
|
20230713,150400,6529492160,14380,14410,14410,14380,205
|
|
20230713,150300,6526540230,14410,14430,14430,14410,541
|
|
20230713,150200,6518736580,14430,14440,14440,14410,422
|
|
20230713,150100,6512648600,14440,14440,14440,14430,305
|
|
20230713,150000,6508245400,14430,14430,14440,14430,115
|
|
20230713,145900,6506585940,14440,14440,14450,14440,269
|
|
20230713,145800,6502701570,14440,14410,14440,14410,203
|
|
20230713,145700,6499774300,14420,14420,14420,14410,297
|
|
20230713,145600,6495492020,14420,14420,14420,14420,73
|
|
20230713,145500,6494439360,14450,14440,14450,14440,123
|
|
20230713,145400,6492662920,14410,14400,14450,14400,512
|
|
20230713,145300,6485278970,14400,14410,14410,14360,1429
|
|
20230713,145200,6464718610,14400,14440,14450,14400,1167
|
|
20230713,145100,6447903520,14440,14430,14440,14420,276
|
|
20230713,145000,6443918350,14440,14420,14440,14420,4
|
|
20230713,144900,6443860650,14410,14410,14450,14410,141
|
|
20230713,144800,6441828800,14410,14450,14450,14400,1615
|
|
20230713,144700,6418551380,14440,14450,14450,14440,91
|
|
20230713,144600,6417237020,14450,14450,14450,14450,32
|
|
20230713,144500,6416774620,14460,14460,14460,14460,1
|
|
20230713,144400,6416760160,14460,14450,14460,14450,131
|
|
20230713,144300,6414867070,14460,14460,14460,14460,148
|
|
20230713,144200,6412726990,14460,14450,14460,14450,288
|
|
20230713,144100,6408564840,14460,14460,14460,14460,0
|
|
20230713,144000,6408564840,14460,14460,14460,14460,54
|
|
20230713,143900,6407784000,14460,14460,14460,14460,1
|
|
20230713,143800,6407769540,14400,14450,14460,14400,539
|
|
20230713,143700,6399990710,14360,14370,14450,14350,1118
|
|
20230713,143600,6383916610,14350,14470,14470,14350,3820
|
|
20230713,143500,6329029420,14470,14390,14470,14380,656
|
|
20230713,143400,6319592240,14400,14420,14420,14400,210
|
|
20230713,143300,6316566790,14400,14470,14470,14400,1100
|
|
20230713,143200,6300719260,14490,14490,14490,14490,0
|
|
20230713,143100,6300719260,14490,14440,14490,14380,1840
|
|
20230713,143000,6274182060,14440,14440,14440,14440,50
|
|
20230713,142900,6273460060,14480,14470,14480,14410,857
|
|
20230713,142800,6261089130,14470,14440,14470,14440,578
|
|
20230713,142700,6252730810,14440,14440,14440,14440,115
|
|
20230713,142600,6251070210,14440,14480,14480,14430,235
|
|
20230713,142500,6247676520,14480,14480,14490,14480,185
|
|
20230713,142400,6244996270,14490,14430,14500,14410,502
|
|
20230713,142300,6237755140,14430,14510,14510,14430,689
|
|
20230713,142200,6227799540,14520,14500,14520,14500,445
|
|
20230713,142100,6221345020,14440,14460,14460,14440,401
|
|
20230713,142000,6215548510,14460,14500,14500,14450,103
|
|
20230713,141900,6214059920,14510,14510,14510,14460,171
|
|
20230713,141800,6211585390,14490,14510,14510,14490,212
|
|
20230713,141700,6208513270,14510,14490,14510,14490,2
|
|
20230713,141600,6208484270,14490,14510,14520,14490,132
|
|
20230713,141500,6206569380,14520,14480,14520,14470,1007
|
|
20230713,141400,6191970270,14450,14480,14480,14450,21
|
|
20230713,141300,6191666220,14480,14480,14480,14480,1
|
|
20230713,141200,6191651740,14480,14440,14490,14440,34
|
|
20230713,141100,6191159210,14490,14490,14490,14490,3
|
|
20230713,141000,6191115740,14490,14480,14490,14480,3
|
|
20230713,140900,6191072280,14420,14420,14420,14420,103
|
|
20230713,140800,6189587020,14420,14470,14470,14420,227
|
|
20230713,140700,6186313480,14360,14490,14510,14360,571
|
|
20230713,140600,6178054280,14480,14460,14480,14460,677
|
|
20230713,140500,6168260620,14460,14430,14460,14350,1851
|
|
20230713,140400,6141633940,14480,14410,14480,14380,804
|
|
20230713,140300,6130054610,14400,14430,14490,14400,1250
|
|
20230713,140200,6112025380,14380,14370,14440,14350,2368
|
|
20230713,140100,6077958810,14440,14410,14470,14360,2020
|
|
20230713,140000,6048901370,14380,14490,14490,14380,4462
|
|
20230713,135900,5984641000,14450,14430,14490,14410,2247
|
|
20230713,135800,5952225430,14420,14470,14530,14420,1852
|
|
20230713,135700,5925487260,14540,14540,14540,14450,1277
|
|
20230713,135600,5907023850,14490,14490,14540,14480,4073
|
|
20230713,135500,5848005760,14490,14540,14540,14490,150
|
|
20230713,135400,5845827210,14540,14460,14540,14450,935
|
|
20230713,135300,5832310710,14470,14490,14540,14450,793
|
|
20230713,135200,5820841670,14540,14480,14540,14460,493
|
|
20230713,135100,5813706500,14450,14490,14560,14450,4083
|
|
20230713,135000,5754624130,14470,14510,14570,14470,2986
|
|
20230713,134900,5711364170,14520,14550,14550,14500,4066
|
|
20230713,134800,5652372530,14550,14570,14570,14540,777
|
|
20230713,134700,5641065090,14570,14580,14580,14570,463
|
|
20230713,134600,5634317040,14580,14590,14590,14580,38
|
|
20230713,134500,5633762990,14580,14570,14580,14570,772
|
|
20230713,134400,5622507370,14580,14570,14580,14570,3
|
|
20230713,134300,5622463650,14570,14550,14570,14550,9
|
|
20230713,134200,5622332660,14580,14580,14580,14580,60
|
|
20230713,134100,5621457860,14590,14590,14590,14590,6
|
|
20230713,134000,5621370320,14590,14590,14590,14590,200
|
|
20230713,133900,5618452320,14590,14560,14590,14520,1115
|
|
20230713,133800,5602246240,14560,14560,14560,14520,957
|
|
20230713,133700,5588327450,14590,14540,14590,14530,1029
|
|
20230713,133600,5573342140,14530,14610,14630,14520,3516
|
|
20230713,133500,5522142050,14670,14570,14670,14560,785
|
|
20230713,133400,5510686030,14570,14610,14630,14570,2451
|
|
20230713,133300,5474916190,14600,14650,14720,14600,2989
|
|
20230713,133200,5431207470,14650,14690,14750,14630,2958
|
|
20230713,133100,5387872960,14770,14770,14770,14690,152
|
|
20230713,133000,5385635900,14780,14770,14780,14680,326
|
|
20230713,132900,5380838250,14710,14720,14720,14710,111
|
|
20230713,132800,5379205430,14770,14770,14770,14770,1
|
|
20230713,132700,5379190660,14770,14750,14770,14750,734
|
|
20230713,132600,5368354120,14750,14750,14750,14750,1
|
|
20230713,132500,5368339370,14750,14750,14750,14750,100
|
|
20230713,132400,5366864370,14770,14790,14790,14710,1094
|
|
20230713,132300,5350756640,14790,14790,14790,14790,13
|
|
20230713,132200,5350564370,14790,14790,14790,14790,1
|
|
20230713,132100,5350549580,14710,14750,14750,14700,1056
|
|
20230713,132000,5334989060,14810,14810,14810,14810,10
|
|
20230713,131900,5334840960,14820,14750,14820,14740,317
|
|
20230713,131800,5330166040,14740,14840,14840,14740,4505
|
|
20230713,131700,5263450740,14840,14840,14840,14840,30
|
|
20230713,131600,5263005540,14840,14840,14840,14840,21
|
|
20230713,131500,5262693900,14850,14850,14850,14850,1
|
|
20230713,131400,5262679050,14860,14840,14860,14840,80
|
|
20230713,131300,5261490450,14840,14860,14860,14840,612
|
|
20230713,131200,5252406150,14870,14860,14870,14860,66
|
|
20230713,131100,5251425380,14860,14860,14860,14860,268
|
|
20230713,131000,5247442900,14860,14860,14860,14860,131
|
|
20230713,130900,5245496240,14860,14860,14860,14860,200
|
|
20230713,130800,5242524240,14860,14860,14860,14860,175
|
|
20230713,130700,5239923740,14860,14860,14860,14860,9
|
|
20230713,130600,5239790000,14850,14850,14850,14850,304
|
|
20230713,130500,5235275600,14850,14850,14850,14850,382
|
|
20230713,130400,5229602900,14860,14860,14860,14850,89
|
|
20230713,130300,5228280560,14850,14850,14850,14850,124
|
|
20230713,130200,5226439160,14850,14850,14850,14840,549
|
|
20230713,130100,5218289660,14850,14850,14850,14840,148
|
|
20230713,130000,5216093320,14840,14850,14850,14840,85
|
|
20230713,125900,5214831080,14850,14860,14860,14850,526
|
|
20230713,125800,5207018720,14850,14850,14860,14850,65
|
|
20230713,125700,5206053370,14860,14860,14860,14860,95
|
|
20230713,125600,5204641670,14860,14860,14860,14860,0
|
|
20230713,125500,5204641670,14860,14860,14860,14860,10
|
|
20230713,125400,5204493070,14860,14860,14860,14860,41
|
|
20230713,125300,5203883810,14860,14860,14860,14840,237
|
|
20230713,125200,5200366290,14850,14850,14850,14850,8
|
|
20230713,125100,5200247490,14870,14860,14870,14840,2102
|
|
20230713,125000,5169035550,14890,14860,14890,14860,89
|
|
20230713,124900,5167712950,14890,14890,14890,14890,304
|
|
20230713,124800,5163186390,14860,14860,14860,14860,0
|
|
20230713,124700,5163186390,14860,14880,14880,14860,2430
|
|
20230713,124600,5127050080,14880,14870,14880,14870,414
|
|
20230713,124500,5120890900,14860,14870,14870,14860,178
|
|
20230713,124400,5118245710,14880,14870,14880,14860,61
|
|
20230713,124300,5117338720,14890,14890,14890,14890,0
|
|
20230713,124200,5117338720,14890,14890,14890,14890,1
|
|
20230713,124100,5117323830,14870,14870,14870,14870,109
|
|
20230713,124000,5115703000,14870,14880,14890,14870,155
|
|
20230713,123900,5113396420,14880,14880,14890,14870,745
|
|
20230713,123800,5102312510,14890,14890,14890,14890,259
|
|
20230713,123700,5098456000,14900,14900,14900,14900,10
|
|
20230713,123600,5098307000,14900,14880,14900,14880,746
|
|
20230713,123500,5087206140,14880,14890,14890,14880,5
|
|
20230713,123400,5087131710,14890,14890,14890,14890,5
|
|
20230713,123300,5087057260,14900,14890,14900,14890,8
|
|
20230713,123200,5086938130,14890,14880,14890,14880,51
|
|
20230713,123100,5086179240,14890,14890,14890,14890,129
|
|
20230713,123000,5084258430,14890,14890,14890,14890,1
|
|
20230713,122900,5084243540,14890,14890,14890,14890,4
|
|
20230713,122800,5084183980,14890,14890,14890,14890,1
|
|
20230713,122700,5084169090,14890,14890,14890,14890,34
|
|
20230713,122600,5083662830,14900,14900,14900,14900,218
|
|
20230713,122500,5080414630,14900,14890,14900,14890,179
|
|
20230713,122400,5077748510,14890,14890,14890,14890,202
|
|
20230713,122300,5074740730,14890,14880,14890,14880,293
|
|
20230713,122200,5070380190,14880,14870,14880,14870,1245
|
|
20230713,122100,5051860290,14870,14870,14870,14870,0
|
|
20230713,122000,5051860290,14870,14870,14870,14870,0
|
|
20230713,121900,5051860290,14870,14870,14870,14870,0
|
|
20230713,121800,5051860290,14870,14860,14870,14860,252
|
|
20230713,121700,5048114140,14870,14870,14870,14870,1
|
|
20230713,121600,5048099270,14830,14830,14830,14830,51
|
|
20230713,121500,5047342940,14820,14820,14820,14820,1
|
|
20230713,121400,5047328120,14820,14840,14840,14820,263
|
|
20230713,121300,5043428270,14850,14880,14880,14850,12
|
|
20230713,121200,5043250040,14850,14850,14890,14850,109
|
|
20230713,121100,5041631350,14890,14830,14890,14820,566
|
|
20230713,121000,5033241070,14830,14880,14880,14830,406
|
|
20230713,120900,5027216040,14890,14840,14890,14830,81
|
|
20230713,120800,5026014230,14850,14860,14860,14850,298
|
|
20230713,120700,5021588010,14910,14910,14910,14830,1587
|
|
20230713,120600,4998000810,14910,14910,14910,14910,0
|
|
20230713,120500,4998000810,14910,14910,14910,14910,63
|
|
20230713,120400,4997061480,14900,14900,14900,14900,30
|
|
20230713,120300,4996614480,14900,14900,14900,14900,0
|
|
20230713,120200,4996614480,14900,14900,14910,14900,194
|
|
20230713,120100,4993723710,14900,14930,14930,14900,534
|
|
20230713,120000,4985751520,14930,14880,14930,14860,1135
|
|
20230713,115900,4968839730,14880,14870,14880,14870,371
|
|
20230713,115800,4963322370,14880,14880,14880,14880,271
|
|
20230713,115700,4959289890,14880,14880,14880,14880,0
|
|
20230713,115600,4959289890,14880,14880,14880,14880,254
|
|
20230713,115500,4955510370,14880,14920,14920,14880,730
|
|
20230713,115400,4944626170,14910,14920,14940,14910,1133
|
|
20230713,115300,4927710680,14910,14920,14920,14910,197
|
|
20230713,115200,4924772650,14910,14920,14920,14910,69
|
|
20230713,115100,4923743180,14920,14920,14920,14920,113
|
|
20230713,115000,4922057220,14920,14920,14920,14920,119
|
|
20230713,114900,4920281740,14920,14920,14920,14920,293
|
|
20230713,114800,4915910180,14910,14910,14910,14910,0
|
|
20230713,114700,4915910180,14910,14900,14910,14900,23
|
|
20230713,114600,4915567380,14870,14870,14900,14870,521
|
|
20230713,114500,4907818710,14870,14870,14900,14870,114
|
|
20230713,114400,4906123140,14870,14890,14890,14870,289
|
|
20230713,114300,4901820390,14900,14900,14900,14900,0
|
|
20230713,114200,4901820390,14900,14890,14900,14890,630
|
|
20230713,114100,4892439490,14890,14890,14890,14890,48
|
|
20230713,114000,4891724770,14890,14860,14890,14860,410
|
|
20230713,113900,4885628990,14870,14880,14880,14870,374
|
|
20230713,113800,4880067280,14880,14880,14890,14880,414
|
|
20230713,113700,4873906950,14880,14890,14900,14880,776
|
|
20230713,113600,4862354270,14880,14880,14880,14880,0
|
|
20230713,113500,4862354270,14880,14880,14880,14880,8
|
|
20230713,113400,4862235230,14900,14880,14910,14880,546
|
|
20230713,113300,4854109720,14910,14880,14910,14880,3
|
|
20230713,113200,4854065050,14870,14880,14880,14870,158
|
|
20230713,113100,4851714780,14880,14880,14880,14870,186
|
|
20230713,113000,4848948450,14880,14880,14880,14880,45
|
|
20230713,112900,4848278850,14930,14930,14930,14920,192
|
|
20230713,112800,4845414090,14920,14930,14930,14920,41
|
|
20230713,112700,4844802350,14860,14910,14930,14860,181
|
|
20230713,112600,4842105470,14920,14910,14930,14900,1198
|
|
20230713,112500,4824235950,14910,14900,14910,14900,153
|
|
20230713,112400,4821956230,14900,14870,14900,14870,544
|
|
20230713,112300,4813865790,14860,14830,14870,14830,1378
|
|
20230713,112200,4793413220,14820,14830,14850,14820,721
|
|
20230713,112100,4782720870,14850,14830,14850,14820,208
|
|
20230713,112000,4779636120,14820,14830,14830,14820,320
|
|
20230713,111900,4774890550,14850,14830,14850,14820,342
|
|
20230713,111800,4769818340,14860,14840,14860,14840,310
|
|
20230713,111700,4765214360,14860,14840,14870,14820,181
|
|
20230713,111600,4762529410,14840,14810,14870,14780,926
|
|
20230713,111500,4748826610,14880,14810,14880,14810,896
|
|
20230713,111400,4735537880,14810,14800,14860,14770,2211
|
|
20230713,111300,4702804500,14800,14810,14810,14770,298
|
|
20230713,111200,4698399980,14810,14850,14860,14730,4954
|
|
20230713,111100,4625040870,14860,14890,14890,14850,737
|
|
20230713,111000,4614091310,14860,14880,14890,14860,1115
|
|
20230713,110900,4597508910,14890,14890,14890,14890,1
|
|
20230713,110800,4597494020,14890,14840,14900,14830,647
|
|
20230713,110700,4587879550,14870,14900,14910,14830,2228
|
|
20230713,110600,4554704840,14910,14930,14940,14910,2278
|
|
20230713,110500,4520726280,14940,14950,14950,14920,1897
|
|
20230713,110400,4492404670,14960,15020,15020,14940,4883
|
|
20230713,110300,4419180190,15040,15030,15040,15030,232
|
|
20230713,110200,4415693110,15030,15040,15060,15030,346
|
|
20230713,110100,4410489160,15040,15040,15050,15040,108
|
|
20230713,110000,4408863840,15040,15040,15040,15040,7
|
|
20230713,105900,4408758560,15050,15060,15060,15040,119
|
|
20230713,105800,4406967540,15070,15060,15070,15060,81
|
|
20230713,105700,4405747560,15060,15070,15070,15060,167
|
|
20230713,105600,4403231320,15070,15060,15070,15060,280
|
|
20230713,105500,4399012000,15070,15060,15070,15050,22
|
|
20230713,105400,4398680700,15060,15090,15090,15060,574
|
|
20230713,105300,4390021470,15090,15090,15090,15090,2
|
|
20230713,105200,4389991290,15090,15090,15090,15090,1
|
|
20230713,105100,4389976200,15080,15070,15090,15070,932
|
|
20230713,105000,4375924310,15070,15050,15070,15030,364
|
|
20230713,104900,4370444930,15050,15040,15050,15030,292
|
|
20230713,104800,4366055150,15040,15040,15040,15040,4
|
|
20230713,104700,4365994990,15040,15020,15040,15020,224
|
|
20230713,104600,4362630080,15020,15020,15020,15010,394
|
|
20230713,104500,4356713200,15020,15040,15040,15020,399
|
|
20230713,104400,4350718640,15020,15050,15050,15020,1948
|
|
20230713,104300,4321450460,15050,15060,15060,15050,219
|
|
20230713,104200,4318153360,15070,15070,15080,15060,1377
|
|
20230713,104100,4297414590,15070,15070,15080,15070,282
|
|
20230713,104000,4293164650,15070,15020,15080,15010,358
|
|
20230713,103900,4287772320,15020,15070,15070,15020,1180
|
|
20230713,103800,4270025170,15080,15070,15080,15050,350
|
|
20230713,103700,4264751750,15080,15060,15080,15060,59
|
|
20230713,103600,4263862830,15060,15100,15110,15060,597
|
|
20230713,103500,4254862010,15100,15110,15110,15050,669
|
|
20230713,103400,4244766080,15110,15160,15160,15110,626
|
|
20230713,103300,4235285670,15170,15180,15180,15160,5658
|
|
20230713,103200,4149447020,15180,15150,15180,15140,3967
|
|
20230713,103100,4089320810,15150,15080,15150,15080,6803
|
|
20230713,103000,3986471620,15050,15060,15080,15030,283
|
|
20230713,102900,3982209110,15060,15040,15080,15010,1842
|
|
20230713,102800,3954508870,15040,15050,15060,15040,456
|
|
20230713,102700,3947645690,15050,15100,15100,15050,1024
|
|
20230713,102600,3932200910,15110,15120,15120,15090,1609
|
|
20230713,102500,3907888190,15120,15120,15130,15120,2741
|
|
20230713,102400,3866443750,15130,15090,15130,15080,5459
|
|
20230713,102300,3783967320,15090,15080,15090,15060,1366
|
|
20230713,102200,3763361370,15080,15040,15090,15040,3400
|
|
20230713,102100,3712152780,15050,15040,15050,15040,363
|
|
20230713,102000,3706689640,15050,15050,15050,15030,198
|
|
20230713,101900,3703711960,15050,15050,15050,15050,834
|
|
20230713,101800,3691160260,15050,15060,15070,15050,498
|
|
20230713,101700,3683660080,15070,15080,15090,15070,1751
|
|
20230713,101600,3657253870,15090,15030,15090,15030,3102
|
|
20230713,101500,3610557790,15030,15010,15040,15010,719
|
|
20230713,101400,3599757180,15010,15030,15030,15010,324
|
|
20230713,101300,3594892390,15030,15000,15030,14990,359
|
|
20230713,101200,3589506730,15000,15030,15030,15000,800
|
|
20230713,101100,3577501880,15030,15050,15050,15020,99
|
|
20230713,101000,3576013780,15050,15040,15060,15000,1488
|
|
20230713,100900,3553647970,15020,15050,15050,15020,291
|
|
20230713,100800,3549276550,15050,15050,15050,15000,1066
|
|
20230713,100700,3533244930,15060,15050,15060,15050,225
|
|
20230713,100600,3529858170,15050,15050,15060,15010,5682
|
|
20230713,100500,3444457490,15050,15050,15050,15050,200
|
|
20230713,100400,3441447490,15060,15060,15060,15050,974
|
|
20230713,100300,3426783760,15070,15090,15090,15070,1091
|
|
20230713,100200,3410334680,15090,15060,15090,15040,3619
|
|
20230713,100100,3355774290,15080,15070,15080,15060,886
|
|
20230713,100000,3342427230,15060,15060,15090,15060,340
|
|
20230713,095900,3337305530,15090,15080,15090,15060,1277
|
|
20230713,095800,3318057300,15090,15100,15110,15080,811
|
|
20230713,095700,3305808150,15100,15060,15120,15030,8025
|
|
20230713,095600,3184705970,15050,15050,15060,15020,724
|
|
20230713,095500,3173814320,15050,15020,15050,15010,1916
|
|
20230713,095400,3145036590,15020,15050,15050,15020,192
|
|
20230713,095300,3142150850,15020,15020,15050,15020,923
|
|
20230713,095200,3128275230,15020,15050,15050,15020,461
|
|
20230713,095100,3121346940,15060,15060,15100,15020,1158
|
|
20230713,095000,3103894740,15060,15000,15060,14950,5253
|
|
20230713,094900,3025141940,15010,15050,15060,15000,2142
|
|
20230713,094800,2992910890,15050,15050,15070,15030,1868
|
|
20230713,094700,2964800620,15070,15120,15120,15070,1603
|
|
20230713,094600,2940586360,15130,15130,15140,15120,1452
|
|
20230713,094500,2918620860,15140,15100,15150,15090,7553
|
|
20230713,094400,2804278570,15100,15050,15110,15020,8865
|
|
20230713,094300,2670703250,15040,15000,15050,15000,4412
|
|
20230713,094200,2604419230,15010,15150,15150,15000,3416
|
|
20230713,094100,2552951290,15140,15100,15170,15090,13429
|
|
20230713,094000,2349758570,15100,14910,15100,14910,14717
|
|
20230713,093900,2128938890,14910,14890,14960,14890,6848
|
|
20230713,093800,2026693820,14890,14900,14900,14890,1114
|
|
20230713,093700,2010096120,14910,14890,14920,14890,4046
|
|
20230713,093600,1949812030,14900,14900,14920,14860,2332
|
|
20230713,093500,1915083750,14900,14820,14900,14800,5219
|
|
20230713,093400,1837501660,14830,14720,14830,14720,16876
|
|
20230713,093300,1588271850,14710,14680,14710,14640,1836
|
|
20230713,093200,1561299280,14690,14700,14700,14690,241
|
|
20230713,093100,1557756860,14700,14700,14710,14690,1536
|
|
20230713,093000,1535180000,14700,14640,14700,14630,5747
|
|
20230713,092900,1450959530,14640,14670,14680,14640,654
|
|
20230713,092800,1441372220,14680,14630,14690,14630,2097
|
|
20230713,092700,1410626260,14670,14680,14710,14670,1169
|
|
20230713,092600,1393442960,14700,14630,14740,14600,11012
|
|
20230713,092500,1231700680,14630,14670,14670,14630,722
|
|
20230713,092400,1221114720,14670,14590,14680,14590,3808
|
|
20230713,092300,1165338440,14590,14580,14590,14550,327
|
|
20230713,092200,1160578840,14590,14550,14590,14550,1123
|
|
20230713,092100,1144225410,14550,14650,14650,14550,2667
|
|
20230713,092000,1105278670,14650,14570,14670,14570,7264
|
|
20230713,091900,999140860,14580,14510,14600,14510,11578
|
|
20230713,091800,830577160,14520,14520,14550,14500,1691
|
|
20230713,091700,806018660,14540,14540,14560,14530,1883
|
|
20230713,091600,778640750,14540,14440,14560,14440,9614
|
|
20230713,091500,639221150,14450,14390,14450,14390,1943
|
|
20230713,091400,611200360,14370,14360,14370,14360,76
|
|
20230713,091300,610108730,14360,14360,14360,14350,360
|
|
20230713,091200,604941140,14350,14350,14360,14350,765
|
|
20230713,091100,593963290,14350,14350,14360,14350,444
|
|
20230713,091000,587590520,14320,14330,14350,14320,1782
|
|
20230713,090900,562049550,14330,14450,14450,14330,2970
|
|
20230713,090800,519347170,14480,14460,14480,14440,1492
|
|
20230713,090700,497770470,14490,14490,14500,14450,921
|
|
20230713,090600,484434210,14510,14430,14520,14430,5087
|
|
20230713,090500,410850370,14360,14370,14430,14360,7264
|
|
20230713,090400,306354120,14370,14340,14380,14340,4582
|
|
20230713,090300,240548470,14340,14360,14380,14330,2333
|
|
20230713,090200,207066460,14370,14330,14450,14320,5526
|
|
20230713,090100,127609400,14320,14250,14320,14210,5222
|
|
20230713,090000,53043620,14250,14230,14250,14220,3628
|