652 lines
35 KiB
CSV
652 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,194900,16563028700,13030,13030,13030,13030,19518
|
|
20230714,194800,16563028700,13030,13030,13030,13030,0
|
|
20230714,194700,16563028700,13030,13030,13030,13030,0
|
|
20230714,194600,16563028700,13030,13030,13030,13030,0
|
|
20230714,194500,16563028700,13030,13030,13030,13030,0
|
|
20230714,194400,16563028700,13030,13030,13030,13030,0
|
|
20230714,194300,16563028700,13030,13030,13030,13030,0
|
|
20230714,194200,16563028700,13030,13030,13030,13030,0
|
|
20230714,194100,16563028700,13030,13030,13030,13030,0
|
|
20230714,194000,16563028700,13030,13030,13030,13030,0
|
|
20230714,193900,16563028700,13030,13030,13030,13030,0
|
|
20230714,193800,16563028700,13030,13030,13030,13030,0
|
|
20230714,193700,16563028700,13030,13030,13030,13030,0
|
|
20230714,193600,16563028700,13030,13030,13030,13030,0
|
|
20230714,193500,16563028700,13030,13030,13030,13030,0
|
|
20230714,193400,16563028700,13030,13030,13030,13030,0
|
|
20230714,193300,16563028700,13030,13030,13030,13030,0
|
|
20230714,193200,16563028700,13030,13030,13030,13030,0
|
|
20230714,193100,16563028700,13030,13030,13030,13030,0
|
|
20230714,193000,16563028700,13030,13030,13030,13030,0
|
|
20230714,192900,16563028700,13030,13030,13030,13030,0
|
|
20230714,192800,16563028700,13030,13030,13030,13030,0
|
|
20230714,192700,16563028700,13030,13030,13030,13030,0
|
|
20230714,192600,16563028700,13030,13030,13030,13030,0
|
|
20230714,192500,16563028700,13030,13030,13030,13030,0
|
|
20230714,192400,16563028700,13030,13030,13030,13030,0
|
|
20230714,192300,16563028700,13030,13030,13030,13030,0
|
|
20230714,192200,16563028700,13030,13030,13030,13030,0
|
|
20230714,192100,16563028700,13030,13030,13030,13030,0
|
|
20230714,192000,16563028700,13030,13030,13030,13030,0
|
|
20230714,191900,16563028700,13030,13030,13030,13030,19518
|
|
20230714,191800,16563028700,13030,13030,13030,13030,0
|
|
20230714,191700,16563028700,13030,13030,13030,13030,0
|
|
20230714,191600,16563028700,13030,13030,13030,13030,0
|
|
20230714,191500,16563028700,13030,13030,13030,13030,0
|
|
20230714,191400,16563028700,13030,13030,13030,13030,0
|
|
20230714,191300,16563028700,13030,13030,13030,13030,0
|
|
20230714,191200,16563028700,13030,13030,13030,13030,0
|
|
20230714,191100,16563028700,13030,13030,13030,13030,0
|
|
20230714,191000,16563028700,13030,13030,13030,13030,0
|
|
20230714,190900,16563028700,13030,13030,13030,13030,0
|
|
20230714,190800,16563028700,13030,13030,13030,13030,0
|
|
20230714,190700,16563028700,13030,13030,13030,13030,0
|
|
20230714,190600,16563028700,13030,13030,13030,13030,0
|
|
20230714,190500,16563028700,13030,13030,13030,13030,0
|
|
20230714,190400,16563028700,13030,13030,13030,13030,0
|
|
20230714,190300,16563028700,13030,13030,13030,13030,0
|
|
20230714,190200,16563028700,13030,13030,13030,13030,0
|
|
20230714,190100,16563028700,13030,13030,13030,13030,0
|
|
20230714,190000,16563028700,13030,13030,13030,13030,0
|
|
20230714,185900,16563028700,13030,13030,13030,13030,0
|
|
20230714,185800,16563028700,13030,13030,13030,13030,0
|
|
20230714,185700,16563028700,13030,13030,13030,13030,0
|
|
20230714,185600,16563028700,13030,13030,13030,13030,0
|
|
20230714,185500,16563028700,13030,13030,13030,13030,0
|
|
20230714,185400,16563028700,13030,13030,13030,13030,0
|
|
20230714,185300,16563028700,13030,13030,13030,13030,0
|
|
20230714,185200,16563028700,13030,13030,13030,13030,0
|
|
20230714,185100,16563028700,13030,13030,13030,13030,0
|
|
20230714,185000,16563028700,13030,13030,13030,13030,0
|
|
20230714,184900,16563028700,13030,13030,13030,13030,19518
|
|
20230714,184800,16563028700,13030,13030,13030,13030,0
|
|
20230714,184700,16563028700,13030,13030,13030,13030,0
|
|
20230714,184600,16563028700,13030,13030,13030,13030,0
|
|
20230714,184500,16563028700,13030,13030,13030,13030,0
|
|
20230714,184400,16563028700,13030,13030,13030,13030,0
|
|
20230714,184300,16563028700,13030,13030,13030,13030,0
|
|
20230714,184200,16563028700,13030,13030,13030,13030,0
|
|
20230714,184100,16563028700,13030,13030,13030,13030,0
|
|
20230714,184000,16563028700,13030,13030,13030,13030,0
|
|
20230714,183900,16563028700,13030,13030,13030,13030,0
|
|
20230714,183800,16563028700,13030,13030,13030,13030,0
|
|
20230714,183700,16563028700,13030,13030,13030,13030,0
|
|
20230714,183600,16563028700,13030,13030,13030,13030,0
|
|
20230714,183500,16563028700,13030,13030,13030,13030,0
|
|
20230714,183400,16563028700,13030,13030,13030,13030,0
|
|
20230714,183300,16563028700,13030,13030,13030,13030,0
|
|
20230714,183200,16563028700,13030,13030,13030,13030,0
|
|
20230714,183100,16563028700,13030,13030,13030,13030,0
|
|
20230714,183000,16563028700,13030,13030,13030,13030,0
|
|
20230714,182900,16563028700,13030,13030,13030,13030,0
|
|
20230714,182800,16563028700,13030,13030,13030,13030,0
|
|
20230714,182700,16563028700,13030,13030,13030,13030,0
|
|
20230714,182600,16563028700,13030,13030,13030,13030,0
|
|
20230714,182500,16563028700,13030,13030,13030,13030,0
|
|
20230714,182400,16563028700,13030,13030,13030,13030,0
|
|
20230714,182300,16563028700,13030,13030,13030,13030,0
|
|
20230714,182200,16563028700,13030,13030,13030,13030,0
|
|
20230714,182100,16563028700,13030,13030,13030,13030,0
|
|
20230714,182000,16563028700,13030,13030,13030,13030,0
|
|
20230714,181900,16563028700,13030,13030,13030,13030,19518
|
|
20230714,181800,16563028700,13030,13030,13030,13030,0
|
|
20230714,181700,16563028700,13030,13030,13030,13030,0
|
|
20230714,181600,16563028700,13030,13030,13030,13030,0
|
|
20230714,181500,16563028700,13030,13030,13030,13030,0
|
|
20230714,181400,16563028700,13030,13030,13030,13030,0
|
|
20230714,181300,16563028700,13030,13030,13030,13030,0
|
|
20230714,181200,16563028700,13030,13030,13030,13030,0
|
|
20230714,181100,16563028700,13030,13030,13030,13030,0
|
|
20230714,181000,16563028700,13030,13030,13030,13030,0
|
|
20230714,180900,16563028700,13030,13030,13030,13030,0
|
|
20230714,180800,16563028700,13030,13030,13030,13030,0
|
|
20230714,180700,16563028700,13030,13030,13030,13030,0
|
|
20230714,180600,16563028700,13030,13030,13030,13030,0
|
|
20230714,180500,16563028700,13030,13030,13030,13030,0
|
|
20230714,180400,16563028700,13030,13030,13030,13030,0
|
|
20230714,180300,16563028700,13030,13030,13030,13030,0
|
|
20230714,180200,16563028700,13030,13030,13030,13030,0
|
|
20230714,180100,16563028700,13030,13030,13030,13030,0
|
|
20230714,180000,16563028700,13030,13030,13030,13030,0
|
|
20230714,175900,16563028700,13030,13030,13030,13030,0
|
|
20230714,175800,16563028700,13030,13030,13030,13030,0
|
|
20230714,175700,16563028700,13030,13030,13030,13030,0
|
|
20230714,175600,16563028700,13030,13030,13030,13030,0
|
|
20230714,175500,16563028700,13030,13030,13030,13030,0
|
|
20230714,175400,16563028700,13030,13030,13030,13030,0
|
|
20230714,175300,16563028700,13030,13030,13030,13030,0
|
|
20230714,175200,16563028700,13030,13030,13030,13030,0
|
|
20230714,175100,16563028700,13030,13030,13030,13030,0
|
|
20230714,175000,16563028700,13030,13030,13030,13030,0
|
|
20230714,174900,16563028700,13030,13030,13030,13030,19518
|
|
20230714,174800,16563028700,13030,13030,13030,13030,0
|
|
20230714,174700,16563028700,13030,13030,13030,13030,0
|
|
20230714,174600,16563028700,13030,13030,13030,13030,0
|
|
20230714,174500,16563028700,13030,13030,13030,13030,0
|
|
20230714,174400,16563028700,13030,13030,13030,13030,0
|
|
20230714,174300,16563028700,13030,13030,13030,13030,0
|
|
20230714,174200,16563028700,13030,13030,13030,13030,0
|
|
20230714,174100,16563028700,13030,13030,13030,13030,0
|
|
20230714,174000,16563028700,13030,13030,13030,13030,0
|
|
20230714,173900,16563028700,13030,13030,13030,13030,0
|
|
20230714,173800,16563028700,13030,13030,13030,13030,0
|
|
20230714,173700,16563028700,13030,13030,13030,13030,0
|
|
20230714,173600,16563028700,13030,13030,13030,13030,0
|
|
20230714,173500,16563028700,13030,13030,13030,13030,0
|
|
20230714,173400,16563028700,13030,13030,13030,13030,0
|
|
20230714,173300,16563028700,13030,13030,13030,13030,0
|
|
20230714,173200,16563028700,13030,13030,13030,13030,0
|
|
20230714,173100,16563028700,13030,13030,13030,13030,0
|
|
20230714,173000,16563028700,13030,13030,13030,13030,0
|
|
20230714,172900,16563028700,13030,13030,13030,13030,0
|
|
20230714,172800,16563028700,13030,13030,13030,13030,0
|
|
20230714,172700,16563028700,13030,13030,13030,13030,0
|
|
20230714,172600,16563028700,13030,13030,13030,13030,0
|
|
20230714,172500,16563028700,13030,13030,13030,13030,0
|
|
20230714,172400,16563028700,13030,13030,13030,13030,0
|
|
20230714,172300,16563028700,13030,13030,13030,13030,0
|
|
20230714,172200,16563028700,13030,13030,13030,13030,0
|
|
20230714,172100,16563028700,13030,13030,13030,13030,0
|
|
20230714,172000,16563028700,13030,13030,13030,13030,0
|
|
20230714,171900,16563028700,13030,13030,13030,13030,19518
|
|
20230714,171800,16563028700,13030,13030,13030,13030,0
|
|
20230714,171700,16563028700,13030,13030,13030,13030,0
|
|
20230714,171600,16563028700,13030,13030,13030,13030,0
|
|
20230714,171500,16563028700,13030,13030,13030,13030,0
|
|
20230714,171400,16563028700,13030,13030,13030,13030,0
|
|
20230714,171300,16563028700,13030,13030,13030,13030,0
|
|
20230714,171200,16563028700,13030,13030,13030,13030,0
|
|
20230714,171100,16563028700,13030,13030,13030,13030,0
|
|
20230714,171000,16563028700,13030,13030,13030,13030,0
|
|
20230714,170900,16563028700,13030,13030,13030,13030,0
|
|
20230714,170800,16563028700,13030,13030,13030,13030,0
|
|
20230714,170700,16563028700,13030,13030,13030,13030,0
|
|
20230714,170600,16563028700,13030,13030,13030,13030,0
|
|
20230714,170500,16563028700,13030,13030,13030,13030,0
|
|
20230714,170400,16563028700,13030,13030,13030,13030,0
|
|
20230714,170300,16563028700,13030,13030,13030,13030,0
|
|
20230714,170200,16563028700,13030,13030,13030,13030,0
|
|
20230714,170100,16563028700,13030,13030,13030,13030,0
|
|
20230714,170000,16563028700,13030,13030,13030,13030,0
|
|
20230714,165900,16563028700,13030,13030,13030,13030,0
|
|
20230714,165800,16563028700,13030,13030,13030,13030,0
|
|
20230714,165700,16563028700,13030,13030,13030,13030,0
|
|
20230714,165600,16563028700,13030,13030,13030,13030,0
|
|
20230714,165500,16563028700,13030,13030,13030,13030,0
|
|
20230714,165400,16563028700,13030,13030,13030,13030,0
|
|
20230714,165300,16563028700,13030,13030,13030,13030,0
|
|
20230714,165200,16563028700,13030,13030,13030,13030,0
|
|
20230714,165100,16563028700,13030,13030,13030,13030,0
|
|
20230714,165000,16563028700,13030,13030,13030,13030,0
|
|
20230714,164900,16563028700,13030,13030,13030,13030,19518
|
|
20230714,164800,16563028700,13030,13030,13030,13030,0
|
|
20230714,164700,16563028700,13030,13030,13030,13030,0
|
|
20230714,164600,16563028700,13030,13030,13030,13030,0
|
|
20230714,164500,16563028700,13030,13030,13030,13030,0
|
|
20230714,164400,16563028700,13030,13030,13030,13030,0
|
|
20230714,164300,16563028700,13030,13030,13030,13030,0
|
|
20230714,164200,16563028700,13030,13030,13030,13030,0
|
|
20230714,164100,16563028700,13030,13030,13030,13030,0
|
|
20230714,164000,16563028700,13030,13030,13030,13030,0
|
|
20230714,163900,16563028700,13030,13030,13030,13030,0
|
|
20230714,163800,16563028700,13030,13030,13030,13030,0
|
|
20230714,163700,16563028700,13030,13030,13030,13030,0
|
|
20230714,163600,16563028700,13030,13030,13030,13030,0
|
|
20230714,163500,16563028700,13030,13030,13030,13030,0
|
|
20230714,163400,16563028700,13030,13030,13030,13030,0
|
|
20230714,163300,16563028700,13030,13030,13030,13030,0
|
|
20230714,163200,16563028700,13030,13030,13030,13030,0
|
|
20230714,163100,16563028700,13030,13030,13030,13030,0
|
|
20230714,163000,16563028700,13030,13030,13030,13030,0
|
|
20230714,162900,16563028700,13030,13030,13030,13030,0
|
|
20230714,162800,16563028700,13030,13030,13030,13030,0
|
|
20230714,162700,16563028700,13030,13030,13030,13030,0
|
|
20230714,162600,16563028700,13030,13030,13030,13030,0
|
|
20230714,162500,16563028700,13030,13030,13030,13030,0
|
|
20230714,162400,16563028700,13030,13030,13030,13030,0
|
|
20230714,162300,16563028700,13030,13030,13030,13030,0
|
|
20230714,162200,16563028700,13030,13030,13030,13030,0
|
|
20230714,162100,16563028700,13030,13030,13030,13030,0
|
|
20230714,162000,16563028700,13030,13030,13030,13030,0
|
|
20230714,161900,16563028700,13030,13030,13030,13030,19518
|
|
20230714,161800,16563028700,13030,13030,13030,13030,0
|
|
20230714,161700,16563028700,13030,13030,13030,13030,0
|
|
20230714,161600,16563028700,13030,13030,13030,13030,0
|
|
20230714,161500,16563028700,13030,13030,13030,13030,0
|
|
20230714,161400,16563028700,13030,13030,13030,13030,0
|
|
20230714,161300,16563028700,13030,13030,13030,13030,0
|
|
20230714,161200,16563028700,13030,13030,13030,13030,0
|
|
20230714,161100,16563028700,13030,13030,13030,13030,0
|
|
20230714,161000,16563028700,13030,13030,13030,13030,0
|
|
20230714,160900,16563028700,13030,13030,13030,13030,0
|
|
20230714,160800,16563028700,13030,13030,13030,13030,0
|
|
20230714,160700,16563028700,13030,13030,13030,13030,0
|
|
20230714,160600,16563028700,13030,13030,13030,13030,0
|
|
20230714,160500,16563028700,13030,13030,13030,13030,0
|
|
20230714,160400,16563028700,13030,13030,13030,13030,0
|
|
20230714,160300,16563028700,13030,13030,13030,13030,0
|
|
20230714,160200,16563028700,13030,13030,13030,13030,0
|
|
20230714,160100,16563028700,13030,13030,13030,13030,0
|
|
20230714,160000,16563028700,13030,13030,13030,13030,0
|
|
20230714,155900,16563028700,13030,13030,13030,13030,0
|
|
20230714,155800,16563028700,13030,13030,13030,13030,0
|
|
20230714,155700,16563028700,13030,13030,13030,13030,0
|
|
20230714,155600,16563028700,13030,13030,13030,13030,0
|
|
20230714,155500,16563028700,13030,13030,13030,13030,0
|
|
20230714,155400,16563028700,13030,13030,13030,13030,0
|
|
20230714,155300,16563028700,13030,13030,13030,13030,0
|
|
20230714,155200,16563028700,13030,13030,13030,13030,0
|
|
20230714,155100,16563028700,13030,13030,13030,13030,0
|
|
20230714,155000,16563028700,13030,13030,13030,13030,0
|
|
20230714,154900,16563028700,13030,13030,13030,13030,19518
|
|
20230714,154800,16563028700,13030,13030,13030,13030,0
|
|
20230714,154700,16563028700,13030,13030,13030,13030,0
|
|
20230714,154600,16563028700,13030,13030,13030,13030,0
|
|
20230714,154500,16563028700,13030,13030,13030,13030,0
|
|
20230714,154400,16563028700,13030,13030,13030,13030,0
|
|
20230714,154300,16563028700,13030,13030,13030,13030,0
|
|
20230714,154200,16563028700,13030,13030,13030,13030,0
|
|
20230714,154100,16563028700,13030,13030,13030,13030,0
|
|
20230714,154000,16563028700,13030,13030,13030,13030,0
|
|
20230714,153900,16563028700,13030,13030,13030,13030,0
|
|
20230714,153800,16563028700,13030,13030,13030,13030,0
|
|
20230714,153700,16563028700,13030,13030,13030,13030,0
|
|
20230714,153600,16563028700,13030,13030,13030,13030,0
|
|
20230714,153500,16563028700,13030,13030,13030,13030,0
|
|
20230714,153400,16563028700,13030,13030,13030,13030,0
|
|
20230714,153300,16563028700,13030,13030,13030,13030,0
|
|
20230714,153200,16563028700,13030,13030,13030,13030,0
|
|
20230714,153100,16563028700,13030,13030,13030,13030,0
|
|
20230714,153000,16563028700,13030,13030,13030,13030,19518
|
|
20230714,152900,16308709160,13080,13080,13080,13080,0
|
|
20230714,152800,16308709160,13080,13080,13080,13080,0
|
|
20230714,152700,16308709160,13080,13080,13080,13080,0
|
|
20230714,152600,16308709160,13080,13080,13080,13080,0
|
|
20230714,152500,16308709160,13080,13080,13080,13080,0
|
|
20230714,152400,16308709160,13080,13080,13080,13080,0
|
|
20230714,152300,16308709160,13080,13080,13080,13080,0
|
|
20230714,152200,16308709160,13080,13080,13080,13080,0
|
|
20230714,152100,16308709160,13080,13080,13080,13080,0
|
|
20230714,152000,16308709160,13080,13080,13080,13080,0
|
|
20230714,151900,16308709160,13080,13050,13080,13040,2193
|
|
20230714,151800,16280105880,13040,13080,13080,13040,1961
|
|
20230714,151700,16254514980,13080,13070,13090,13040,3389
|
|
20230714,151600,16210186200,13070,13050,13070,13030,1339
|
|
20230714,151500,16192735720,13040,13070,13070,13030,1852
|
|
20230714,151400,16168593860,13040,13070,13070,13040,5737
|
|
20230714,151300,16093687790,13070,13090,13090,13070,2064
|
|
20230714,151200,16066688180,13100,13100,13100,13090,1302
|
|
20230714,151100,16049636990,13100,13090,13100,13090,409
|
|
20230714,151000,16044280560,13090,13090,13090,13090,1048
|
|
20230714,150900,16030562240,13090,13090,13100,13080,573
|
|
20230714,150800,16023061730,13100,13100,13100,13100,315
|
|
20230714,150700,16018935230,13100,13120,13120,13100,681
|
|
20230714,150600,16010010730,13130,13090,13130,13090,507
|
|
20230714,150500,16003364170,13090,13090,13100,13090,433
|
|
20230714,150400,15997696190,13090,13090,13100,13090,555
|
|
20230714,150300,15990431080,13100,13100,13100,13100,374
|
|
20230714,150200,15985531680,13100,13090,13100,13090,582
|
|
20230714,150100,15977910580,13090,13080,13090,13080,765
|
|
20230714,150000,15967904030,13080,13080,13090,13080,212
|
|
20230714,145900,15965131060,13080,13080,13090,13070,1135
|
|
20230714,145800,15950292220,13080,13090,13090,13080,391
|
|
20230714,145700,15945177800,13080,13080,13100,13080,455
|
|
20230714,145600,15939226300,13080,13080,13090,13080,186
|
|
20230714,145500,15936792320,13080,13090,13090,13080,255
|
|
20230714,145400,15933455940,13090,13100,13100,13090,86
|
|
20230714,145300,15932329980,13080,13120,13120,13080,1423
|
|
20230714,145200,15913708920,13100,13110,13110,13100,605
|
|
20230714,145100,15905782420,13100,13110,13110,13100,326
|
|
20230714,145000,15901511060,13120,13120,13120,13120,116
|
|
20230714,144900,15899989140,13130,13130,13130,13130,10
|
|
20230714,144800,15899857840,13130,13110,13130,13110,151
|
|
20230714,144700,15897875370,13110,13110,13140,13110,636
|
|
20230714,144600,15889536380,13140,13100,13140,13080,1125
|
|
20230714,144500,15874799320,13100,13050,13100,13050,405
|
|
20230714,144400,15869500370,13030,13070,13070,13020,23713
|
|
20230714,144300,15560374450,13070,13060,13110,13060,2208
|
|
20230714,144200,15531520970,13060,13110,13110,13060,9410
|
|
20230714,144100,15408460450,13110,13160,13160,13110,2264
|
|
20230714,144000,15378705860,13160,13180,13190,13160,270
|
|
20230714,143900,15375146960,13180,13170,13180,13160,94
|
|
20230714,143800,15373909010,13160,13170,13170,13160,131
|
|
20230714,143700,15372184330,13170,13160,13180,13160,1269
|
|
20230714,143600,15355469780,13160,13160,13160,13160,132
|
|
20230714,143500,15353732660,13120,13110,13120,13110,1726
|
|
20230714,143400,15331088350,13110,13090,13110,13090,411
|
|
20230714,143300,15325704140,13090,13090,13090,13090,176
|
|
20230714,143200,15323400300,13090,13110,13110,13090,1925
|
|
20230714,143100,15298201850,13110,13100,13120,13090,1565
|
|
20230714,143000,15277689210,13090,13090,13090,13090,205
|
|
20230714,142900,15275005760,13090,13100,13100,13090,57
|
|
20230714,142800,15274259070,13100,13090,13100,13090,246
|
|
20230714,142700,15271038470,13100,13090,13110,13090,819
|
|
20230714,142600,15260316570,13090,13100,13110,13090,822
|
|
20230714,142500,15249552180,13100,13090,13100,13090,2170
|
|
20230714,142400,15221125910,13090,13080,13100,13080,274
|
|
20230714,142300,15217540240,13080,13100,13100,13080,124
|
|
20230714,142200,15215918030,13100,13050,13100,13040,444
|
|
20230714,142100,15210118170,13080,13040,13080,13040,411
|
|
20230714,142000,15204748050,13030,13060,13060,13030,1419
|
|
20230714,141900,15186241960,13050,13060,13090,13040,1212
|
|
20230714,141800,15170430560,13040,13080,13080,13040,8307
|
|
20230714,141700,15062057310,13100,13110,13110,13080,3288
|
|
20230714,141600,15018984310,13110,13100,13120,13100,769
|
|
20230714,141500,15008903270,13100,13080,13100,13070,1088
|
|
20230714,141400,14994661530,13110,13100,13110,13080,1136
|
|
20230714,141300,14979797270,13100,13090,13100,13090,316
|
|
20230714,141200,14975657920,13090,13090,13100,13090,2298
|
|
20230714,141100,14945576680,13090,13030,13110,13030,4913
|
|
20230714,141000,14881275610,13020,13060,13090,13020,10122
|
|
20230714,140900,14749429920,13060,13020,13070,13020,2896
|
|
20230714,140800,14711649650,13020,13060,13060,13010,10554
|
|
20230714,140700,14574078740,13060,13100,13110,13060,3296
|
|
20230714,140600,14530988550,13100,13120,13120,13090,11956
|
|
20230714,140500,14374304240,13120,13110,13120,13110,772
|
|
20230714,140400,14364177960,13110,13160,13160,13100,10398
|
|
20230714,140300,14227661740,13160,13180,13180,13150,2609
|
|
20230714,140200,14193343170,13180,13150,13180,13150,5450
|
|
20230714,140100,14121668510,13160,13190,13190,13150,6897
|
|
20230714,140000,14030830000,13200,13200,13200,13180,3683
|
|
20230714,135900,13982243760,13230,13210,13230,13200,3908
|
|
20230714,135800,13930641140,13220,13220,13220,13220,946
|
|
20230714,135700,13918135020,13220,13230,13230,13220,338
|
|
20230714,135600,13913665650,13230,13230,13230,13230,354
|
|
20230714,135500,13908982230,13220,13240,13240,13210,459
|
|
20230714,135400,13902918800,13210,13210,13220,13210,2163
|
|
20230714,135300,13874345520,13220,13230,13230,13220,1013
|
|
20230714,135200,13860951070,13240,13240,13270,13240,249
|
|
20230714,135100,13857653980,13240,13240,13240,13240,331
|
|
20230714,135000,13853271540,13240,13240,13240,13240,183
|
|
20230714,134900,13850848620,13230,13270,13270,13230,985
|
|
20230714,134800,13837811200,13270,13250,13270,13230,721
|
|
20230714,134700,13828247970,13290,13270,13290,13250,263
|
|
20230714,134600,13824754620,13270,13270,13270,13260,148
|
|
20230714,134500,13822792030,13270,13270,13270,13270,361
|
|
20230714,134400,13818001560,13220,13290,13290,13220,286
|
|
20230714,134300,13814206610,13220,13230,13230,13220,1329
|
|
20230714,134200,13796633440,13220,13230,13250,13220,82
|
|
20230714,134100,13795549240,13210,13230,13320,13210,1024
|
|
20230714,134000,13781977940,13230,13230,13230,13230,830
|
|
20230714,133900,13770997040,13220,13210,13220,13200,926
|
|
20230714,133800,13758762440,13200,13220,13220,13200,874
|
|
20230714,133700,13747220800,13230,13230,13230,13170,2441
|
|
20230714,133600,13715036020,13230,13220,13230,13190,3716
|
|
20230714,133500,13665954240,13230,13250,13250,13230,420
|
|
20230714,133400,13660396280,13250,13220,13250,13220,1200
|
|
20230714,133300,13644526280,13220,13270,13270,13210,1200
|
|
20230714,133200,13628662730,13220,13230,13230,13210,1510
|
|
20230714,133100,13608711030,13220,13230,13230,13210,2440
|
|
20230714,133000,13576457280,13210,13270,13270,13210,218
|
|
20230714,132900,13573577200,13200,13210,13270,13200,763
|
|
20230714,132800,13563498800,13200,13250,13270,13190,8471
|
|
20230714,132700,13451533680,13250,13260,13260,13240,2373
|
|
20230714,132600,13420091370,13270,13290,13290,13270,2272
|
|
20230714,132500,13389918330,13290,13290,13320,13280,911
|
|
20230714,132400,13377812710,13280,13340,13340,13280,1583
|
|
20230714,132300,13356764560,13340,13330,13340,13330,240
|
|
20230714,132200,13353563660,13300,13290,13330,13290,724
|
|
20230714,132100,13343917810,13320,13230,13320,13230,2507
|
|
20230714,132000,13310545300,13200,13290,13290,13200,6343
|
|
20230714,131900,13226732590,13340,13370,13370,13220,30714
|
|
20230714,131800,12819365610,13340,13350,13350,13340,324
|
|
20230714,131700,12815041060,13350,13360,13360,13350,105
|
|
20230714,131600,12813639260,13350,13400,13400,13350,1673
|
|
20230714,131500,12791270110,13400,13400,13400,13400,103
|
|
20230714,131400,12789889910,13400,13400,13400,13400,2
|
|
20230714,131300,12789863110,13400,13370,13400,13370,217
|
|
20230714,131200,12786960150,13420,13410,13420,13410,626
|
|
20230714,131100,12778559500,13370,13400,13400,13370,643
|
|
20230714,131000,12769952860,13410,13410,13410,13410,345
|
|
20230714,130900,12765326410,13410,13390,13410,13380,209
|
|
20230714,130800,12762529100,13410,13370,13420,13370,180
|
|
20230714,130700,12760116050,13370,13360,13370,13360,223
|
|
20230714,130600,12757136540,13360,13360,13400,13360,4496
|
|
20230714,130500,12697008740,13370,13400,13400,13370,1860
|
|
20230714,130400,12672136860,13400,13420,13420,13400,221
|
|
20230714,130300,12669175060,13420,13400,13420,13370,621
|
|
20230714,130200,12660854850,13400,13400,13410,13400,488
|
|
20230714,130100,12654311800,13400,13370,13400,13360,2611
|
|
20230714,130000,12619392260,13370,13390,13390,13370,360
|
|
20230714,125900,12614576300,13390,13390,13390,13390,517
|
|
20230714,125800,12607653670,13390,13400,13410,13390,2039
|
|
20230714,125700,12580327700,13410,13410,13410,13400,278
|
|
20230714,125600,12576601880,13410,13420,13420,13400,585
|
|
20230714,125500,12568761140,13420,13420,13420,13420,16
|
|
20230714,125400,12568546420,13420,13410,13420,13390,725
|
|
20230714,125300,12558825310,13420,13370,13420,13370,1466
|
|
20230714,125200,12539185210,13370,13330,13370,13330,2769
|
|
20230714,125100,12502210400,13360,13360,13370,13360,310
|
|
20230714,125000,12498068750,13360,13360,13370,13310,2209
|
|
20230714,124900,12468558060,13310,13360,13360,13310,6
|
|
20230714,124800,12468478000,13310,13310,13310,13310,438
|
|
20230714,124700,12462648220,13360,13270,13370,13260,2680
|
|
20230714,124600,12426965220,13270,13320,13320,13270,4531
|
|
20230714,124500,12366723120,13320,13320,13320,13310,124
|
|
20230714,124400,12365072510,13320,13310,13330,13310,15
|
|
20230714,124300,12364872610,13310,13330,13330,13310,660
|
|
20230714,124200,12356087610,13310,13320,13330,13310,2105
|
|
20230714,124100,12328066050,13320,13340,13340,13320,363
|
|
20230714,124000,12323227620,13340,13340,13340,13340,90
|
|
20230714,123900,12322027020,13320,13340,13340,13320,556
|
|
20230714,123800,12314617080,13330,13340,13340,13320,1056
|
|
20230714,123700,12300541420,13340,13360,13360,13340,442
|
|
20230714,123600,12294643920,13360,13380,13380,13360,106
|
|
20230714,123500,12293227650,13380,13370,13380,13360,10
|
|
20230714,123400,12293093940,13380,13360,13380,13350,551
|
|
20230714,123300,12285737890,13350,13370,13380,13350,632
|
|
20230714,123200,12277287930,13370,13390,13390,13370,516
|
|
20230714,123100,12270384710,13390,13400,13420,13380,624
|
|
20230714,123000,12262024370,13420,13420,13430,13380,655
|
|
20230714,122900,12253246200,13420,13400,13440,13390,1088
|
|
20230714,122800,12238648360,13400,13340,13400,13340,892
|
|
20230714,122700,12226704700,13340,13320,13340,13310,775
|
|
20230714,122600,12216381350,13320,13320,13320,13320,10
|
|
20230714,122500,12216248150,13300,13360,13360,13300,1908
|
|
20230714,122400,12190801440,13390,13300,13460,13300,2173
|
|
20230714,122300,12161697760,13270,13260,13280,13260,226
|
|
20230714,122200,12158697750,13300,13220,13300,13220,1237
|
|
20230714,122100,12142296500,13230,13160,13230,13140,4150
|
|
20230714,122000,12087567270,13140,13230,13250,13140,9988
|
|
20230714,121900,11955914100,13230,13350,13350,13230,24903
|
|
20230714,121800,11624638820,13350,13370,13370,13350,4973
|
|
20230714,121700,11558235070,13370,13420,13420,13360,508
|
|
20230714,121600,11551441860,13420,13360,13420,13350,53
|
|
20230714,121500,11550731530,13350,13400,13400,13350,667
|
|
20230714,121400,11541820510,13400,13390,13410,13390,345
|
|
20230714,121300,11537198230,13390,13390,13400,13360,5375
|
|
20230714,121200,11465229580,13360,13360,13360,13350,1202
|
|
20230714,121100,11449179720,13360,13390,13390,13360,479
|
|
20230714,121000,11442779150,13390,13320,13390,13320,4438
|
|
20230714,120900,11383506680,13330,13350,13350,13330,3942
|
|
20230714,120800,11330931720,13350,13390,13390,13340,1588
|
|
20230714,120700,11309728700,13390,13460,13460,13340,9572
|
|
20230714,120600,11181521810,13460,13430,13470,13410,3241
|
|
20230714,120500,11138025140,13440,13470,13480,13440,3778
|
|
20230714,120400,11087197200,13470,13460,13470,13450,757
|
|
20230714,120300,11077010760,13460,13440,13470,13440,1103
|
|
20230714,120200,11062173300,13440,13440,13440,13430,680
|
|
20230714,120100,11053035120,13440,13430,13450,13430,1562
|
|
20230714,120000,11032049840,13430,13470,13470,13420,3977
|
|
20230714,115900,10978543260,13470,13480,13520,13470,5761
|
|
20230714,115800,10900802130,13480,13460,13490,13460,971
|
|
20230714,115700,10887717910,13460,13470,13510,13400,9117
|
|
20230714,115600,10765275100,13470,13540,13540,13460,25459
|
|
20230714,115500,10421657840,13580,13580,13580,13530,8128
|
|
20230714,115400,10311572030,13570,13590,13620,13560,4731
|
|
20230714,115300,10247333650,13580,13620,13660,13580,9956
|
|
20230714,115200,10111903160,13660,13680,13690,13620,17113
|
|
20230714,115100,9878391410,13690,13680,13690,13680,71
|
|
20230714,115000,9877419920,13680,13700,13700,13680,305
|
|
20230714,114900,9873247480,13700,13700,13700,13700,6
|
|
20230714,114800,9873165280,13700,13700,13700,13700,215
|
|
20230714,114700,9870219780,13700,13680,13700,13670,1101
|
|
20230714,114600,9855149660,13690,13690,13690,13670,1170
|
|
20230714,114500,9839151190,13700,13680,13700,13680,304
|
|
20230714,114400,9834992410,13700,13680,13700,13680,269
|
|
20230714,114300,9831308110,13700,13700,13720,13680,1714
|
|
20230714,114200,9807823460,13700,13710,13710,13700,269
|
|
20230714,114100,9804137670,13710,13700,13710,13670,2227
|
|
20230714,114000,9773661190,13710,13700,13710,13690,127
|
|
20230714,113900,9771922040,13690,13720,13730,13690,11
|
|
20230714,113800,9771771170,13730,13730,13730,13730,38
|
|
20230714,113700,9771249430,13730,13740,13740,13730,42
|
|
20230714,113600,9770672760,13730,13740,13740,13690,206
|
|
20230714,113500,9767848030,13720,13690,13720,13680,887
|
|
20230714,113400,9755707100,13690,13700,13710,13690,1029
|
|
20230714,113300,9741618050,13700,13720,13720,13700,1164
|
|
20230714,113200,9725667230,13700,13730,13730,13700,1275
|
|
20230714,113100,9708186200,13720,13720,13730,13720,543
|
|
20230714,113000,9700731290,13720,13760,13760,13720,1711
|
|
20230714,112900,9677217380,13760,13770,13770,13760,1431
|
|
20230714,112800,9657522690,13770,13770,13770,13770,487
|
|
20230714,112700,9650816700,13770,13780,13780,13770,1128
|
|
20230714,112600,9635282970,13780,13780,13790,13780,671
|
|
20230714,112500,9626034420,13790,13780,13790,13780,172
|
|
20230714,112400,9623664170,13770,13770,13770,13760,816
|
|
20230714,112300,9612434220,13760,13760,13760,13750,140
|
|
20230714,112200,9610508820,13750,13790,13790,13750,1308
|
|
20230714,112100,9592478290,13790,13790,13790,13790,781
|
|
20230714,112000,9581708300,13790,13790,13800,13790,470
|
|
20230714,111900,9575222920,13790,13750,13790,13750,1778
|
|
20230714,111800,9550735000,13750,13740,13750,13740,943
|
|
20230714,111700,9537777960,13740,13720,13740,13720,518
|
|
20230714,111600,9530664960,13730,13730,13740,13720,3510
|
|
20230714,111500,9482460240,13730,13690,13730,13680,2244
|
|
20230714,111400,9451718450,13690,13680,13690,13680,241
|
|
20230714,111300,9448420200,13680,13690,13700,13680,782
|
|
20230714,111200,9437711510,13700,13700,13700,13700,929
|
|
20230714,111100,9424984210,13690,13700,13700,13690,787
|
|
20230714,111000,9414203780,13700,13700,13700,13690,624
|
|
20230714,110900,9405655980,13690,13680,13690,13660,2992
|
|
20230714,110800,9364708650,13690,13680,13700,13680,470
|
|
20230714,110700,9358271260,13680,13710,13720,13680,1958
|
|
20230714,110600,9331452780,13710,13720,13720,13700,1057
|
|
20230714,110500,9316962580,13720,13710,13720,13700,993
|
|
20230714,110400,9303351400,13710,13740,13740,13710,2151
|
|
20230714,110300,9273822850,13730,13720,13730,13710,1091
|
|
20230714,110200,9258852580,13730,13760,13760,13730,3504
|
|
20230714,110100,9210675550,13750,13770,13770,13750,2570
|
|
20230714,110000,9175315920,13770,13760,13770,13750,2347
|
|
20230714,105900,9143023380,13760,13760,13760,13750,1675
|
|
20230714,105800,9119976520,13760,13770,13770,13760,734
|
|
20230714,105700,9109876300,13770,13790,13790,13770,937
|
|
20230714,105600,9096969170,13790,13800,13820,13770,2630
|
|
20230714,105500,9060699950,13830,13740,13840,13740,6828
|
|
20230714,105400,8966539970,13750,13730,13750,13730,1104
|
|
20230714,105300,8951374390,13730,13710,13730,13710,1234
|
|
20230714,105200,8934440690,13710,13720,13720,13710,435
|
|
20230714,105100,8928474990,13720,13720,13720,13720,327
|
|
20230714,105000,8923988550,13730,13730,13730,13730,5
|
|
20230714,104900,8923919900,13740,13720,13740,13700,1322
|
|
20230714,104800,8905786500,13720,13730,13750,13720,1561
|
|
20230714,104700,8884361000,13730,13710,13730,13700,822
|
|
20230714,104600,8873091970,13700,13710,13710,13700,686
|
|
20230714,104500,8863687910,13710,13670,13710,13670,1745
|
|
20230714,104400,8839800580,13640,13660,13660,13640,1264
|
|
20230714,104300,8822547020,13650,13650,13660,13650,287
|
|
20230714,104200,8818629270,13650,13660,13660,13650,311
|
|
20230714,104100,8814382340,13640,13640,13650,13640,855
|
|
20230714,104000,8802718810,13630,13680,13700,13630,612
|
|
20230714,103900,8794364710,13650,13680,13680,13640,545
|
|
20230714,103800,8786910470,13620,13670,13680,13620,2201
|
|
20230714,103700,8756889700,13680,13700,13710,13660,1885
|
|
20230714,103600,8731096660,13680,13680,13680,13660,983
|
|
20230714,103500,8717655250,13680,13660,13680,13660,151
|
|
20230714,103400,8715592280,13620,13660,13660,13620,739
|
|
20230714,103300,8705515060,13660,13610,13660,13610,1220
|
|
20230714,103200,8688872370,13600,13640,13640,13600,2945
|
|
20230714,103100,8648777030,13650,13650,13660,13650,297
|
|
20230714,103000,8644722930,13650,13670,13680,13650,1485
|
|
20230714,102900,8624425010,13670,13710,13710,13670,1971
|
|
20230714,102800,8597443490,13710,13740,13740,13700,340
|
|
20230714,102700,8592782190,13690,13690,13740,13690,847
|
|
20230714,102600,8581154100,13750,13770,13770,13670,455
|
|
20230714,102500,8574920060,13780,13770,13790,13720,3806
|
|
20230714,102400,8522509990,13760,13730,13770,13720,624
|
|
20230714,102300,8513932120,13730,13720,13730,13720,150
|
|
20230714,102200,8511873410,13710,13640,13710,13640,3914
|
|
20230714,102100,8458292290,13630,13640,13670,13600,5864
|
|
20230714,102000,8378457070,13630,13630,13630,13630,102
|
|
20230714,101900,8377066810,13630,13630,13640,13630,224
|
|
20230714,101800,8374013190,13630,13600,13650,13600,1837
|
|
20230714,101700,8348983180,13600,13600,13600,13590,736
|
|
20230714,101600,8338978310,13600,13610,13610,13600,1802
|
|
20230714,101500,8314465810,13610,13620,13620,13610,1561
|
|
20230714,101400,8293215650,13620,13630,13630,13620,789
|
|
20230714,101300,8282463710,13630,13620,13630,13620,648
|
|
20230714,101200,8273637030,13620,13640,13640,13620,884
|
|
20230714,101100,8261590120,13640,13630,13640,13620,198
|
|
20230714,101000,8258891390,13630,13620,13630,13610,1490
|
|
20230714,100900,8238605390,13620,13650,13650,13620,609
|
|
20230714,100800,8230304820,13650,13550,13650,13540,4541
|
|
20230714,100700,8168714450,13550,13550,13570,13530,6180
|
|
20230714,100600,8085005690,13560,13580,13580,13560,4970
|
|
20230714,100500,8017589780,13570,13590,13600,13570,4019
|
|
20230714,100400,7963016660,13600,13630,13630,13580,10815
|
|
20230714,100300,7815825950,13630,13630,13640,13630,2243
|
|
20230714,100200,7785244220,13630,13640,13640,13630,699
|
|
20230714,100100,7775709890,13640,13650,13660,13630,1732
|
|
20230714,100000,7752078210,13650,13650,13670,13640,1638
|
|
20230714,095900,7729713290,13660,13650,13670,13640,1702
|
|
20230714,095800,7706483700,13680,13630,13680,13630,120
|
|
20230714,095700,7704843530,13630,13640,13650,13620,2814
|
|
20230714,095600,7666474710,13640,13630,13640,13620,4677
|
|
20230714,095500,7602766440,13620,13650,13690,13620,6630
|
|
20230714,095400,7512357120,13650,13700,13700,13650,2626
|
|
20230714,095300,7476505190,13650,13650,13700,13640,3568
|
|
20230714,095200,7427749420,13640,13680,13690,13630,3943
|
|
20230714,095100,7373918120,13650,13710,13720,13650,8895
|
|
20230714,095000,7252247730,13720,13720,13730,13700,3418
|
|
20230714,094900,7205376570,13720,13760,13760,13720,3690
|
|
20230714,094800,7154696010,13740,13760,13790,13740,4912
|
|
20230714,094700,7087164180,13790,13780,13820,13740,6448
|
|
20230714,094600,6998439120,13780,13730,13890,13710,4458
|
|
20230714,094500,6937047360,13730,13790,13800,13720,4580
|
|
20230714,094400,6874063930,13770,13790,13860,13760,8908
|
|
20230714,094300,6751186330,13790,13870,13890,13790,7550
|
|
20230714,094200,6646760830,13870,13990,13990,13800,14128
|
|
20230714,094100,6450676590,13980,14090,14130,13980,29071
|
|
20230714,094000,6041058170,14090,14080,14090,14000,14696
|
|
20230714,093900,5834510080,14070,13980,14080,13950,26221
|
|
20230714,093800,5467543890,13980,13930,13980,13900,15666
|
|
20230714,093700,5248928570,13940,13900,13940,13880,6636
|
|
20230714,093600,5156642350,13890,13870,13970,13870,26872
|
|
20230714,093500,4782667640,13880,13810,13890,13810,7653
|
|
20230714,093400,4676686970,13820,13830,13840,13800,5236
|
|
20230714,093300,4604347200,13830,13850,13860,13820,5750
|
|
20230714,093200,4524737210,13840,13790,13840,13770,6495
|
|
20230714,093100,4435054120,13770,13770,13850,13770,11742
|
|
20230714,093000,4272871800,13770,13720,13780,13680,9117
|
|
20230714,092900,4147700700,13720,13720,13730,13690,2684
|
|
20230714,092800,4110885220,13720,13720,13730,13690,3386
|
|
20230714,092700,4064479270,13720,13720,13730,13690,1740
|
|
20230714,092600,4040622700,13720,13680,13730,13680,2260
|
|
20230714,092500,4009642130,13680,13740,13740,13650,8666
|
|
20230714,092400,3890835490,13740,13680,13760,13680,6557
|
|
20230714,092300,3800847880,13680,13580,13680,13570,2453
|
|
20230714,092200,3767397130,13590,13540,13590,13540,1764
|
|
20230714,092100,3743476060,13540,13520,13580,13520,10833
|
|
20230714,092000,3596954080,13520,13540,13570,13510,6590
|
|
20230714,091900,3507832420,13540,13580,13590,13530,9335
|
|
20230714,091800,3381423600,13570,13590,13600,13540,18146
|
|
20230714,091700,3135405950,13590,13580,13600,13570,4369
|
|
20230714,091600,3076065720,13590,13580,13600,13580,1755
|
|
20230714,091500,3052229060,13600,13600,13620,13580,5712
|
|
20230714,091400,2974560430,13640,13600,13650,13600,2736
|
|
20230714,091300,2937341900,13650,13590,13650,13570,4580
|
|
20230714,091200,2875150740,13590,13580,13600,13570,4594
|
|
20230714,091100,2812760850,13580,13600,13650,13570,10151
|
|
20230714,091000,2674729670,13610,13690,13690,13610,12034
|
|
20230714,090900,2510613830,13690,13740,13750,13690,11028
|
|
20230714,090800,2359458820,13760,13750,13760,13700,12082
|
|
20230714,090700,2193618750,13750,13910,13920,13750,21136
|
|
20230714,090600,1901078700,13920,13820,13920,13790,16331
|
|
20230714,090500,1674934200,13800,13750,13820,13750,10903
|
|
20230714,090400,1524533550,13750,13700,13800,13700,10938
|
|
20230714,090300,1373965490,13700,13650,13750,13630,9093
|
|
20230714,090200,1249784930,13650,13700,13700,13640,11986
|
|
20230714,090100,1085994390,13700,13790,13790,13630,26967
|
|
20230714,090000,716346140,13790,13790,13850,13710,52005
|