652 lines
35 KiB
CSV
652 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,194900,15002114860,14320,14320,14320,14320,18361
|
|
20230707,194800,15002114860,14320,14320,14320,14320,0
|
|
20230707,194700,15002114860,14320,14320,14320,14320,0
|
|
20230707,194600,15002114860,14320,14320,14320,14320,0
|
|
20230707,194500,15002114860,14320,14320,14320,14320,0
|
|
20230707,194400,15002114860,14320,14320,14320,14320,0
|
|
20230707,194300,15002114860,14320,14320,14320,14320,0
|
|
20230707,194200,15002114860,14320,14320,14320,14320,0
|
|
20230707,194100,15002114860,14320,14320,14320,14320,0
|
|
20230707,194000,15002114860,14320,14320,14320,14320,0
|
|
20230707,193900,15002114860,14320,14320,14320,14320,0
|
|
20230707,193800,15002114860,14320,14320,14320,14320,0
|
|
20230707,193700,15002114860,14320,14320,14320,14320,0
|
|
20230707,193600,15002114860,14320,14320,14320,14320,0
|
|
20230707,193500,15002114860,14320,14320,14320,14320,0
|
|
20230707,193400,15002114860,14320,14320,14320,14320,0
|
|
20230707,193300,15002114860,14320,14320,14320,14320,0
|
|
20230707,193200,15002114860,14320,14320,14320,14320,0
|
|
20230707,193100,15002114860,14320,14320,14320,14320,0
|
|
20230707,193000,15002114860,14320,14320,14320,14320,0
|
|
20230707,192900,15002114860,14320,14320,14320,14320,0
|
|
20230707,192800,15002114860,14320,14320,14320,14320,0
|
|
20230707,192700,15002114860,14320,14320,14320,14320,0
|
|
20230707,192600,15002114860,14320,14320,14320,14320,0
|
|
20230707,192500,15002114860,14320,14320,14320,14320,0
|
|
20230707,192400,15002114860,14320,14320,14320,14320,0
|
|
20230707,192300,15002114860,14320,14320,14320,14320,0
|
|
20230707,192200,15002114860,14320,14320,14320,14320,0
|
|
20230707,192100,15002114860,14320,14320,14320,14320,0
|
|
20230707,192000,15002114860,14320,14320,14320,14320,0
|
|
20230707,191900,15002114860,14320,14320,14320,14320,18361
|
|
20230707,191800,15002114860,14320,14320,14320,14320,0
|
|
20230707,191700,15002114860,14320,14320,14320,14320,0
|
|
20230707,191600,15002114860,14320,14320,14320,14320,0
|
|
20230707,191500,15002114860,14320,14320,14320,14320,0
|
|
20230707,191400,15002114860,14320,14320,14320,14320,0
|
|
20230707,191300,15002114860,14320,14320,14320,14320,0
|
|
20230707,191200,15002114860,14320,14320,14320,14320,0
|
|
20230707,191100,15002114860,14320,14320,14320,14320,0
|
|
20230707,191000,15002114860,14320,14320,14320,14320,0
|
|
20230707,190900,15002114860,14320,14320,14320,14320,0
|
|
20230707,190800,15002114860,14320,14320,14320,14320,0
|
|
20230707,190700,15002114860,14320,14320,14320,14320,0
|
|
20230707,190600,15002114860,14320,14320,14320,14320,0
|
|
20230707,190500,15002114860,14320,14320,14320,14320,0
|
|
20230707,190400,15002114860,14320,14320,14320,14320,0
|
|
20230707,190300,15002114860,14320,14320,14320,14320,0
|
|
20230707,190200,15002114860,14320,14320,14320,14320,0
|
|
20230707,190100,15002114860,14320,14320,14320,14320,0
|
|
20230707,190000,15002114860,14320,14320,14320,14320,0
|
|
20230707,185900,15002114860,14320,14320,14320,14320,0
|
|
20230707,185800,15002114860,14320,14320,14320,14320,0
|
|
20230707,185700,15002114860,14320,14320,14320,14320,0
|
|
20230707,185600,15002114860,14320,14320,14320,14320,0
|
|
20230707,185500,15002114860,14320,14320,14320,14320,0
|
|
20230707,185400,15002114860,14320,14320,14320,14320,0
|
|
20230707,185300,15002114860,14320,14320,14320,14320,0
|
|
20230707,185200,15002114860,14320,14320,14320,14320,0
|
|
20230707,185100,15002114860,14320,14320,14320,14320,0
|
|
20230707,185000,15002114860,14320,14320,14320,14320,0
|
|
20230707,184900,15002114860,14320,14320,14320,14320,18361
|
|
20230707,184800,15002114860,14320,14320,14320,14320,0
|
|
20230707,184700,15002114860,14320,14320,14320,14320,0
|
|
20230707,184600,15002114860,14320,14320,14320,14320,0
|
|
20230707,184500,15002114860,14320,14320,14320,14320,0
|
|
20230707,184400,15002114860,14320,14320,14320,14320,0
|
|
20230707,184300,15002114860,14320,14320,14320,14320,0
|
|
20230707,184200,15002114860,14320,14320,14320,14320,0
|
|
20230707,184100,15002114860,14320,14320,14320,14320,0
|
|
20230707,184000,15002114860,14320,14320,14320,14320,0
|
|
20230707,183900,15002114860,14320,14320,14320,14320,0
|
|
20230707,183800,15002114860,14320,14320,14320,14320,0
|
|
20230707,183700,15002114860,14320,14320,14320,14320,0
|
|
20230707,183600,15002114860,14320,14320,14320,14320,0
|
|
20230707,183500,15002114860,14320,14320,14320,14320,0
|
|
20230707,183400,15002114860,14320,14320,14320,14320,0
|
|
20230707,183300,15002114860,14320,14320,14320,14320,0
|
|
20230707,183200,15002114860,14320,14320,14320,14320,0
|
|
20230707,183100,15002114860,14320,14320,14320,14320,0
|
|
20230707,183000,15002114860,14320,14320,14320,14320,0
|
|
20230707,182900,15002114860,14320,14320,14320,14320,0
|
|
20230707,182800,15002114860,14320,14320,14320,14320,0
|
|
20230707,182700,15002114860,14320,14320,14320,14320,0
|
|
20230707,182600,15002114860,14320,14320,14320,14320,0
|
|
20230707,182500,15002114860,14320,14320,14320,14320,0
|
|
20230707,182400,15002114860,14320,14320,14320,14320,0
|
|
20230707,182300,15002114860,14320,14320,14320,14320,0
|
|
20230707,182200,15002114860,14320,14320,14320,14320,0
|
|
20230707,182100,15002114860,14320,14320,14320,14320,0
|
|
20230707,182000,15002114860,14320,14320,14320,14320,0
|
|
20230707,181900,15002114860,14320,14320,14320,14320,18361
|
|
20230707,181800,15002114860,14320,14320,14320,14320,0
|
|
20230707,181700,15002114860,14320,14320,14320,14320,0
|
|
20230707,181600,15002114860,14320,14320,14320,14320,0
|
|
20230707,181500,15002114860,14320,14320,14320,14320,0
|
|
20230707,181400,15002114860,14320,14320,14320,14320,0
|
|
20230707,181300,15002114860,14320,14320,14320,14320,0
|
|
20230707,181200,15002114860,14320,14320,14320,14320,0
|
|
20230707,181100,15002114860,14320,14320,14320,14320,0
|
|
20230707,181000,15002114860,14320,14320,14320,14320,0
|
|
20230707,180900,15002114860,14320,14320,14320,14320,0
|
|
20230707,180800,15002114860,14320,14320,14320,14320,0
|
|
20230707,180700,15002114860,14320,14320,14320,14320,0
|
|
20230707,180600,15002114860,14320,14320,14320,14320,0
|
|
20230707,180500,15002114860,14320,14320,14320,14320,0
|
|
20230707,180400,15002114860,14320,14320,14320,14320,0
|
|
20230707,180300,15002114860,14320,14320,14320,14320,0
|
|
20230707,180200,15002114860,14320,14320,14320,14320,0
|
|
20230707,180100,15002114860,14320,14320,14320,14320,0
|
|
20230707,180000,15002114860,14320,14320,14320,14320,0
|
|
20230707,175900,15002114860,14320,14320,14320,14320,0
|
|
20230707,175800,15002114860,14320,14320,14320,14320,0
|
|
20230707,175700,15002114860,14320,14320,14320,14320,0
|
|
20230707,175600,15002114860,14320,14320,14320,14320,0
|
|
20230707,175500,15002114860,14320,14320,14320,14320,0
|
|
20230707,175400,15002114860,14320,14320,14320,14320,0
|
|
20230707,175300,15002114860,14320,14320,14320,14320,0
|
|
20230707,175200,15002114860,14320,14320,14320,14320,0
|
|
20230707,175100,15002114860,14320,14320,14320,14320,0
|
|
20230707,175000,15002114860,14320,14320,14320,14320,0
|
|
20230707,174900,15002114860,14320,14320,14320,14320,18361
|
|
20230707,174800,15002114860,14320,14320,14320,14320,0
|
|
20230707,174700,15002114860,14320,14320,14320,14320,0
|
|
20230707,174600,15002114860,14320,14320,14320,14320,0
|
|
20230707,174500,15002114860,14320,14320,14320,14320,0
|
|
20230707,174400,15002114860,14320,14320,14320,14320,0
|
|
20230707,174300,15002114860,14320,14320,14320,14320,0
|
|
20230707,174200,15002114860,14320,14320,14320,14320,0
|
|
20230707,174100,15002114860,14320,14320,14320,14320,0
|
|
20230707,174000,15002114860,14320,14320,14320,14320,0
|
|
20230707,173900,15002114860,14320,14320,14320,14320,0
|
|
20230707,173800,15002114860,14320,14320,14320,14320,0
|
|
20230707,173700,15002114860,14320,14320,14320,14320,0
|
|
20230707,173600,15002114860,14320,14320,14320,14320,0
|
|
20230707,173500,15002114860,14320,14320,14320,14320,0
|
|
20230707,173400,15002114860,14320,14320,14320,14320,0
|
|
20230707,173300,15002114860,14320,14320,14320,14320,0
|
|
20230707,173200,15002114860,14320,14320,14320,14320,0
|
|
20230707,173100,15002114860,14320,14320,14320,14320,0
|
|
20230707,173000,15002114860,14320,14320,14320,14320,0
|
|
20230707,172900,15002114860,14320,14320,14320,14320,0
|
|
20230707,172800,15002114860,14320,14320,14320,14320,0
|
|
20230707,172700,15002114860,14320,14320,14320,14320,0
|
|
20230707,172600,15002114860,14320,14320,14320,14320,0
|
|
20230707,172500,15002114860,14320,14320,14320,14320,0
|
|
20230707,172400,15002114860,14320,14320,14320,14320,0
|
|
20230707,172300,15002114860,14320,14320,14320,14320,0
|
|
20230707,172200,15002114860,14320,14320,14320,14320,0
|
|
20230707,172100,15002114860,14320,14320,14320,14320,0
|
|
20230707,172000,15002114860,14320,14320,14320,14320,0
|
|
20230707,171900,15002114860,14320,14320,14320,14320,18361
|
|
20230707,171800,15002114860,14320,14320,14320,14320,0
|
|
20230707,171700,15002114860,14320,14320,14320,14320,0
|
|
20230707,171600,15002114860,14320,14320,14320,14320,0
|
|
20230707,171500,15002114860,14320,14320,14320,14320,0
|
|
20230707,171400,15002114860,14320,14320,14320,14320,0
|
|
20230707,171300,15002114860,14320,14320,14320,14320,0
|
|
20230707,171200,15002114860,14320,14320,14320,14320,0
|
|
20230707,171100,15002114860,14320,14320,14320,14320,0
|
|
20230707,171000,15002114860,14320,14320,14320,14320,0
|
|
20230707,170900,15002114860,14320,14320,14320,14320,0
|
|
20230707,170800,15002114860,14320,14320,14320,14320,0
|
|
20230707,170700,15002114860,14320,14320,14320,14320,0
|
|
20230707,170600,15002114860,14320,14320,14320,14320,0
|
|
20230707,170500,15002114860,14320,14320,14320,14320,0
|
|
20230707,170400,15002114860,14320,14320,14320,14320,0
|
|
20230707,170300,15002114860,14320,14320,14320,14320,0
|
|
20230707,170200,15002114860,14320,14320,14320,14320,0
|
|
20230707,170100,15002114860,14320,14320,14320,14320,0
|
|
20230707,170000,15002114860,14320,14320,14320,14320,0
|
|
20230707,165900,15002114860,14320,14320,14320,14320,0
|
|
20230707,165800,15002114860,14320,14320,14320,14320,0
|
|
20230707,165700,15002114860,14320,14320,14320,14320,0
|
|
20230707,165600,15002114860,14320,14320,14320,14320,0
|
|
20230707,165500,15002114860,14320,14320,14320,14320,0
|
|
20230707,165400,15002114860,14320,14320,14320,14320,0
|
|
20230707,165300,15002114860,14320,14320,14320,14320,0
|
|
20230707,165200,15002114860,14320,14320,14320,14320,0
|
|
20230707,165100,15002114860,14320,14320,14320,14320,0
|
|
20230707,165000,15002114860,14320,14320,14320,14320,0
|
|
20230707,164900,15002114860,14320,14320,14320,14320,18361
|
|
20230707,164800,15002114860,14320,14320,14320,14320,0
|
|
20230707,164700,15002114860,14320,14320,14320,14320,0
|
|
20230707,164600,15002114860,14320,14320,14320,14320,0
|
|
20230707,164500,15002114860,14320,14320,14320,14320,0
|
|
20230707,164400,15002114860,14320,14320,14320,14320,0
|
|
20230707,164300,15002114860,14320,14320,14320,14320,0
|
|
20230707,164200,15002114860,14320,14320,14320,14320,0
|
|
20230707,164100,15002114860,14320,14320,14320,14320,0
|
|
20230707,164000,15002114860,14320,14320,14320,14320,0
|
|
20230707,163900,15002114860,14320,14320,14320,14320,0
|
|
20230707,163800,15002114860,14320,14320,14320,14320,0
|
|
20230707,163700,15002114860,14320,14320,14320,14320,0
|
|
20230707,163600,15002114860,14320,14320,14320,14320,0
|
|
20230707,163500,15002114860,14320,14320,14320,14320,0
|
|
20230707,163400,15002114860,14320,14320,14320,14320,0
|
|
20230707,163300,15002114860,14320,14320,14320,14320,0
|
|
20230707,163200,15002114860,14320,14320,14320,14320,0
|
|
20230707,163100,15002114860,14320,14320,14320,14320,0
|
|
20230707,163000,15002114860,14320,14320,14320,14320,0
|
|
20230707,162900,15002114860,14320,14320,14320,14320,0
|
|
20230707,162800,15002114860,14320,14320,14320,14320,0
|
|
20230707,162700,15002114860,14320,14320,14320,14320,0
|
|
20230707,162600,15002114860,14320,14320,14320,14320,0
|
|
20230707,162500,15002114860,14320,14320,14320,14320,0
|
|
20230707,162400,15002114860,14320,14320,14320,14320,0
|
|
20230707,162300,15002114860,14320,14320,14320,14320,0
|
|
20230707,162200,15002114860,14320,14320,14320,14320,0
|
|
20230707,162100,15002114860,14320,14320,14320,14320,0
|
|
20230707,162000,15002114860,14320,14320,14320,14320,0
|
|
20230707,161900,15002114860,14320,14320,14320,14320,18361
|
|
20230707,161800,15002114860,14320,14320,14320,14320,0
|
|
20230707,161700,15002114860,14320,14320,14320,14320,0
|
|
20230707,161600,15002114860,14320,14320,14320,14320,0
|
|
20230707,161500,15002114860,14320,14320,14320,14320,0
|
|
20230707,161400,15002114860,14320,14320,14320,14320,0
|
|
20230707,161300,15002114860,14320,14320,14320,14320,0
|
|
20230707,161200,15002114860,14320,14320,14320,14320,0
|
|
20230707,161100,15002114860,14320,14320,14320,14320,0
|
|
20230707,161000,15002114860,14320,14320,14320,14320,0
|
|
20230707,160900,15002114860,14320,14320,14320,14320,0
|
|
20230707,160800,15002114860,14320,14320,14320,14320,0
|
|
20230707,160700,15002114860,14320,14320,14320,14320,0
|
|
20230707,160600,15002114860,14320,14320,14320,14320,0
|
|
20230707,160500,15002114860,14320,14320,14320,14320,0
|
|
20230707,160400,15002114860,14320,14320,14320,14320,0
|
|
20230707,160300,15002114860,14320,14320,14320,14320,0
|
|
20230707,160200,15002114860,14320,14320,14320,14320,0
|
|
20230707,160100,15002114860,14320,14320,14320,14320,0
|
|
20230707,160000,15002114860,14320,14320,14320,14320,0
|
|
20230707,155900,15002114860,14320,14320,14320,14320,0
|
|
20230707,155800,15002114860,14320,14320,14320,14320,0
|
|
20230707,155700,15002114860,14320,14320,14320,14320,0
|
|
20230707,155600,15002114860,14320,14320,14320,14320,0
|
|
20230707,155500,15002114860,14320,14320,14320,14320,0
|
|
20230707,155400,15002114860,14320,14320,14320,14320,0
|
|
20230707,155300,15002114860,14320,14320,14320,14320,0
|
|
20230707,155200,15002114860,14320,14320,14320,14320,0
|
|
20230707,155100,15002114860,14320,14320,14320,14320,0
|
|
20230707,155000,15002114860,14320,14320,14320,14320,0
|
|
20230707,154900,15002114860,14320,14320,14320,14320,18361
|
|
20230707,154800,15002114860,14320,14320,14320,14320,0
|
|
20230707,154700,15002114860,14320,14320,14320,14320,0
|
|
20230707,154600,15002114860,14320,14320,14320,14320,0
|
|
20230707,154500,15002114860,14320,14320,14320,14320,0
|
|
20230707,154400,15002114860,14320,14320,14320,14320,0
|
|
20230707,154300,15002114860,14320,14320,14320,14320,0
|
|
20230707,154200,15002114860,14320,14320,14320,14320,0
|
|
20230707,154100,15002114860,14320,14320,14320,14320,0
|
|
20230707,154000,15002114860,14320,14320,14320,14320,0
|
|
20230707,153900,15002114860,14320,14320,14320,14320,0
|
|
20230707,153800,15002114860,14320,14320,14320,14320,0
|
|
20230707,153700,15002114860,14320,14320,14320,14320,0
|
|
20230707,153600,15002114860,14320,14320,14320,14320,0
|
|
20230707,153500,15002114860,14320,14320,14320,14320,0
|
|
20230707,153400,15002114860,14320,14320,14320,14320,0
|
|
20230707,153300,15002114860,14320,14320,14320,14320,0
|
|
20230707,153200,15002114860,14320,14320,14320,14320,0
|
|
20230707,153100,15002114860,14320,14320,14320,14320,0
|
|
20230707,153000,15002114860,14320,14320,14320,14320,18361
|
|
20230707,152900,14739185340,14310,14310,14310,14310,0
|
|
20230707,152800,14739185340,14310,14310,14310,14310,0
|
|
20230707,152700,14739185340,14310,14310,14310,14310,0
|
|
20230707,152600,14739185340,14310,14310,14310,14310,0
|
|
20230707,152500,14739185340,14310,14310,14310,14310,0
|
|
20230707,152400,14739185340,14310,14310,14310,14310,0
|
|
20230707,152300,14739185340,14310,14310,14310,14310,0
|
|
20230707,152200,14739185340,14310,14310,14310,14310,0
|
|
20230707,152100,14739185340,14310,14310,14310,14310,0
|
|
20230707,152000,14739185340,14310,14310,14310,14310,0
|
|
20230707,151900,14739185340,14310,14370,14370,14310,8085
|
|
20230707,151800,14623369290,14350,14310,14380,14310,4227
|
|
20230707,151700,14562806700,14330,14310,14330,14300,12987
|
|
20230707,151600,14376948950,14310,14330,14340,14310,4003
|
|
20230707,151500,14319617560,14330,14350,14360,14330,2880
|
|
20230707,151400,14278328840,14330,14310,14340,14310,6969
|
|
20230707,151300,14178521280,14310,14320,14320,14310,6015
|
|
20230707,151200,14092443000,14320,14330,14340,14310,5359
|
|
20230707,151100,14015687550,14330,14330,14340,14330,2435
|
|
20230707,151000,13980792900,14330,14360,14360,14330,16442
|
|
20230707,150900,13744850990,14360,14370,14370,14360,3020
|
|
20230707,150800,13701474750,14370,14370,14380,14360,2154
|
|
20230707,150700,13670521010,14370,14380,14380,14370,696
|
|
20230707,150600,13660517590,14380,14380,14380,14370,997
|
|
20230707,150500,13646185300,14380,14380,14380,14370,1966
|
|
20230707,150400,13617925150,14380,14370,14380,14360,2974
|
|
20230707,150300,13575184650,14370,14380,14380,14370,886
|
|
20230707,150200,13562449660,14380,14380,14380,14370,1915
|
|
20230707,150100,13534928610,14380,14390,14390,14380,1593
|
|
20230707,150000,13512013590,14390,14380,14390,14370,1168
|
|
20230707,145900,13495214780,14380,14370,14380,14360,5517
|
|
20230707,145800,13415923290,14370,14380,14380,14370,757
|
|
20230707,145700,13405042420,14370,14370,14380,14370,765
|
|
20230707,145600,13394049240,14370,14370,14380,14360,759
|
|
20230707,145500,13383141530,14380,14390,14400,14370,9109
|
|
20230707,145400,13252197410,14390,14380,14400,14380,2093
|
|
20230707,145300,13222094900,14380,14390,14400,14380,4631
|
|
20230707,145200,13155472950,14400,14400,14400,14390,3060
|
|
20230707,145100,13111414970,14400,14410,14410,14400,1769
|
|
20230707,145000,13085939890,14400,14410,14410,14400,1743
|
|
20230707,144900,13060840350,14400,14410,14420,14400,1906
|
|
20230707,144800,13033388950,14410,14400,14410,14390,2926
|
|
20230707,144700,12991244380,14390,14410,14410,14390,1116
|
|
20230707,144600,12975174970,14410,14410,14410,14400,2122
|
|
20230707,144500,12944615750,14410,14410,14410,14410,627
|
|
20230707,144400,12935580680,14410,14450,14450,14410,1943
|
|
20230707,144300,12907532110,14460,14450,14460,14440,1614
|
|
20230707,144200,12884219430,14450,14390,14450,14380,4224
|
|
20230707,144100,12823362320,14390,14410,14410,14380,1883
|
|
20230707,144000,12796258660,14400,14410,14410,14400,1198
|
|
20230707,143900,12779001370,14400,14390,14400,14380,4727
|
|
20230707,143800,12710978540,14390,14390,14390,14380,1623
|
|
20230707,143700,12687626370,14390,14380,14400,14380,1896
|
|
20230707,143600,12660355200,14380,14390,14390,14380,1055
|
|
20230707,143500,12645174240,14390,14390,14400,14380,1490
|
|
20230707,143400,12623732780,14390,14400,14400,14380,1098
|
|
20230707,143300,12607930500,14400,14400,14400,14400,251
|
|
20230707,143200,12604316100,14400,14390,14400,14380,1818
|
|
20230707,143100,12578152720,14390,14370,14390,14370,2623
|
|
20230707,143000,12540435360,14370,14370,14370,14360,3083
|
|
20230707,142900,12496143520,14380,14380,14380,14370,1684
|
|
20230707,142800,12471938890,14380,14370,14390,14370,1527
|
|
20230707,142700,12449978680,14380,14390,14400,14370,2347
|
|
20230707,142600,12416213960,14380,14390,14390,14370,2136
|
|
20230707,142500,12385497210,14380,14400,14410,14380,4856
|
|
20230707,142400,12315589910,14410,14410,14410,14400,2032
|
|
20230707,142300,12286308800,14410,14400,14410,14400,507
|
|
20230707,142200,12279004930,14400,14410,14410,14400,2383
|
|
20230707,142100,12244675620,14410,14400,14410,14400,4464
|
|
20230707,142000,12180387950,14400,14430,14430,14400,2646
|
|
20230707,141900,12142263440,14420,14430,14440,14420,1342
|
|
20230707,141800,12122909100,14430,14450,14450,14420,1382
|
|
20230707,141700,12102972760,14440,14440,14440,14430,2823
|
|
20230707,141600,12062208660,14440,14470,14470,14440,1419
|
|
20230707,141500,12041695500,14480,14480,14480,14470,829
|
|
20230707,141400,12029693590,14480,14480,14480,14460,736
|
|
20230707,141300,12019043940,14480,14470,14490,14470,1315
|
|
20230707,141200,12000005380,14470,14450,14470,14450,2591
|
|
20230707,141100,11962534560,14440,14440,14440,14430,1769
|
|
20230707,141000,11936991570,14440,14440,14440,14430,1675
|
|
20230707,140900,11912815280,14440,14420,14440,14400,3040
|
|
20230707,140800,11868983000,14440,14410,14440,14410,2038
|
|
20230707,140700,11839587370,14400,14390,14400,14390,3432
|
|
20230707,140600,11790193840,14380,14380,14390,14380,1479
|
|
20230707,140500,11768911440,14390,14390,14390,14380,773
|
|
20230707,140400,11757787980,14390,14390,14400,14390,1703
|
|
20230707,140300,11733280240,14390,14410,14410,14390,1606
|
|
20230707,140200,11710153030,14410,14400,14410,14400,1699
|
|
20230707,140100,11685682380,14400,14410,14410,14400,1525
|
|
20230707,140000,11663719060,14410,14420,14430,14410,2715
|
|
20230707,135900,11624576140,14420,14430,14430,14420,1389
|
|
20230707,135800,11604536570,14430,14450,14450,14430,2260
|
|
20230707,135700,11571918160,14440,14450,14460,14440,1310
|
|
20230707,135600,11552988900,14460,14470,14470,14450,1300
|
|
20230707,135500,11534201660,14470,14470,14480,14470,1454
|
|
20230707,135400,11513161920,14480,14450,14480,14450,3046
|
|
20230707,135300,11469116530,14450,14450,14450,14430,1782
|
|
20230707,135200,11443381190,14450,14440,14450,14440,1437
|
|
20230707,135100,11422629890,14440,14410,14440,14410,5186
|
|
20230707,135000,11347858640,14410,14410,14410,14410,638
|
|
20230707,134900,11338665060,14420,14420,14420,14410,749
|
|
20230707,134800,11327868040,14420,14390,14420,14390,2881
|
|
20230707,134700,11286386930,14400,14400,14400,14390,1273
|
|
20230707,134600,11268056240,14400,14420,14420,14400,847
|
|
20230707,134500,11255855150,14420,14430,14430,14410,510
|
|
20230707,134400,11248501030,14420,14430,14430,14420,603
|
|
20230707,134300,11239801920,14420,14420,14420,14410,1558
|
|
20230707,134200,11217336060,14410,14410,14430,14410,1157
|
|
20230707,134100,11200653310,14420,14370,14440,14370,7582
|
|
20230707,134000,11091489810,14370,14370,14370,14360,676
|
|
20230707,133900,11081778900,14360,14370,14370,14360,2416
|
|
20230707,133800,11047083040,14360,14370,14370,14350,4260
|
|
20230707,133700,10985928350,14370,14370,14370,14360,1144
|
|
20230707,133600,10969498950,14370,14360,14370,14360,295
|
|
20230707,133500,10965260300,14370,14370,14380,14360,2595
|
|
20230707,133400,10927988100,14380,14370,14380,14370,3595
|
|
20230707,133300,10876310570,14370,14380,14380,14370,300
|
|
20230707,133200,10871998800,14380,14380,14380,14370,775
|
|
20230707,133100,10860860550,14370,14380,14380,14370,196
|
|
20230707,133000,10858042590,14370,14370,14370,14360,1820
|
|
20230707,132900,10831896350,14370,14360,14370,14360,2377
|
|
20230707,132800,10797740440,14360,14370,14370,14360,3275
|
|
20230707,132700,10750696670,14370,14380,14390,14370,3365
|
|
20230707,132600,10702328720,14380,14400,14400,14380,966
|
|
20230707,132500,10688424810,14400,14410,14410,14400,413
|
|
20230707,132400,10682477150,14410,14410,14410,14410,1724
|
|
20230707,132300,10657634310,14410,14410,14410,14410,159
|
|
20230707,132200,10655343120,14400,14400,14410,14400,2065
|
|
20230707,132100,10625605760,14400,14390,14400,14380,2406
|
|
20230707,132000,10590982300,14380,14380,14380,14370,2593
|
|
20230707,131900,10553698000,14370,14370,14380,14360,3433
|
|
20230707,131800,10504367960,14380,14390,14390,14370,3001
|
|
20230707,131700,10461219800,14390,14390,14390,14380,6057
|
|
20230707,131600,10374069870,14380,14390,14390,14380,1606
|
|
20230707,131500,10350960360,14390,14390,14400,14390,949
|
|
20230707,131400,10337303740,14400,14400,14400,14390,1587
|
|
20230707,131300,10314464540,14400,14410,14410,14400,6277
|
|
20230707,131200,10224074960,14410,14420,14420,14400,4185
|
|
20230707,131100,10163770430,14410,14410,14420,14410,3004
|
|
20230707,131000,10120482770,14420,14420,14420,14410,1878
|
|
20230707,130900,10093403730,14410,14410,14420,14410,1681
|
|
20230707,130800,10069175590,14420,14420,14420,14410,388
|
|
20230707,130700,10063581630,14410,14410,14420,14410,1192
|
|
20230707,130600,10046402930,14420,14410,14420,14410,1827
|
|
20230707,130500,10020070240,14410,14410,14420,14410,3588
|
|
20230707,130400,9968361990,14410,14420,14420,14410,2739
|
|
20230707,130300,9928883870,14420,14420,14420,14410,1621
|
|
20230707,130200,9905519460,14420,14460,14460,14420,6040
|
|
20230707,130100,9818326900,14460,14490,14500,14460,56679
|
|
20230707,130000,8997107290,14500,14500,14500,14490,1714
|
|
20230707,125900,8972267540,14490,14500,14500,14490,2429
|
|
20230707,125800,8937065870,14500,14510,14510,14500,1490
|
|
20230707,125700,8915460550,14510,14500,14510,14500,1048
|
|
20230707,125600,8900264050,14510,14500,14510,14500,363
|
|
20230707,125500,8894998920,14500,14510,14510,14500,439
|
|
20230707,125400,8888633130,14500,14500,14510,14500,1846
|
|
20230707,125300,8861866110,14510,14510,14510,14500,418
|
|
20230707,125200,8855801450,14510,14510,14520,14510,375
|
|
20230707,125100,8850358740,14520,14500,14520,14500,2001
|
|
20230707,125000,8821324680,14510,14510,14520,14500,3649
|
|
20230707,124900,8768401480,14510,14500,14520,14500,991
|
|
20230707,124800,8754028780,14500,14500,14510,14490,4644
|
|
20230707,124700,8686693730,14500,14500,14500,14490,511
|
|
20230707,124600,8679286230,14500,14500,14500,14490,760
|
|
20230707,124500,8668269340,14490,14490,14500,14490,1763
|
|
20230707,124400,8642721280,14490,14500,14500,14490,1579
|
|
20230707,124300,8619838640,14500,14520,14520,14490,1442
|
|
20230707,124200,8598926500,14520,14510,14520,14510,669
|
|
20230707,124100,8589215200,14510,14500,14520,14490,858
|
|
20230707,124000,8576770120,14500,14500,14510,14490,2561
|
|
20230707,123900,8539644580,14500,14440,14510,14440,7513
|
|
20230707,123800,8430876870,14450,14460,14470,14450,3149
|
|
20230707,123700,8385352850,14470,14490,14490,14460,8287
|
|
20230707,123600,8265394060,14500,14500,14510,14490,2339
|
|
20230707,123500,8231490200,14500,14510,14510,14500,783
|
|
20230707,123400,8220133640,14510,14500,14510,14490,3393
|
|
20230707,123300,8170932500,14500,14530,14530,14500,3511
|
|
20230707,123200,8119992010,14530,14540,14580,14530,2167
|
|
20230707,123100,8088471100,14540,14540,14540,14530,129
|
|
20230707,123000,8086595820,14530,14510,14530,14500,4565
|
|
20230707,122900,8020350990,14510,14510,14510,14510,615
|
|
20230707,122800,8011427340,14510,14510,14510,14500,2006
|
|
20230707,122700,7982339380,14510,14580,14580,14490,42005
|
|
20230707,122600,7372087970,14580,14580,14590,14580,2025
|
|
20230707,122500,7342562740,14590,14590,14600,14590,619
|
|
20230707,122400,7333530130,14600,14610,14610,14600,1672
|
|
20230707,122300,7309117410,14620,14620,14620,14610,1553
|
|
20230707,122200,7286425360,14620,14640,14640,14620,1838
|
|
20230707,122100,7259530220,14650,14650,14650,14640,721
|
|
20230707,122000,7248970690,14650,14650,14650,14640,203
|
|
20230707,121900,7245997220,14640,14650,14650,14640,121
|
|
20230707,121800,7244225670,14640,14650,14650,14630,950
|
|
20230707,121700,7230317240,14650,14640,14660,14640,825
|
|
20230707,121600,7218229240,14630,14590,14630,14590,2215
|
|
20230707,121500,7185886130,14590,14600,14600,14590,163
|
|
20230707,121400,7183507910,14600,14590,14600,14580,1211
|
|
20230707,121300,7165835600,14580,14590,14590,14580,1274
|
|
20230707,121200,7147248040,14590,14590,14590,14580,751
|
|
20230707,121100,7136297930,14590,14580,14590,14570,1641
|
|
20230707,121000,7112372020,14580,14570,14580,14560,1265
|
|
20230707,120900,7093941460,14570,14580,14580,14560,4477
|
|
20230707,120800,7028711790,14580,14580,14580,14570,1651
|
|
20230707,120700,7004640260,14590,14600,14600,14590,455
|
|
20230707,120600,6998001340,14590,14600,14600,14590,875
|
|
20230707,120500,6985226940,14600,14640,14640,14600,737
|
|
20230707,120400,6974452200,14620,14580,14660,14580,4997
|
|
20230707,120300,6901435490,14590,14590,14590,14590,1020
|
|
20230707,120200,6886553690,14590,14590,14590,14580,1093
|
|
20230707,120100,6870616270,14590,14600,14600,14590,209
|
|
20230707,120000,6867566520,14580,14590,14600,14580,2634
|
|
20230707,115900,6829144030,14580,14590,14590,14580,770
|
|
20230707,115800,6817916570,14590,14590,14590,14590,828
|
|
20230707,115700,6805836050,14600,14610,14610,14590,2848
|
|
20230707,115600,6764257570,14610,14620,14620,14600,1412
|
|
20230707,115500,6743629080,14620,14630,14630,14620,218
|
|
20230707,115400,6740441760,14620,14620,14630,14620,648
|
|
20230707,115300,6730967980,14620,14620,14620,14610,2394
|
|
20230707,115200,6695970000,14620,14620,14620,14610,2775
|
|
20230707,115100,6655399630,14620,14620,14630,14620,106
|
|
20230707,115000,6653849900,14630,14620,14630,14620,377
|
|
20230707,114900,6648337160,14630,14630,14630,14620,811
|
|
20230707,114800,6636477350,14630,14630,14630,14620,214
|
|
20230707,114700,6633346910,14620,14650,14650,14620,1898
|
|
20230707,114600,6605587340,14660,14680,14680,14660,640
|
|
20230707,114500,6596195180,14690,14690,14690,14680,216
|
|
20230707,114400,6593022470,14700,14710,14710,14700,1421
|
|
20230707,114300,6572129540,14710,14640,14710,14620,3594
|
|
20230707,114200,6519497940,14640,14650,14650,14640,739
|
|
20230707,114100,6508678720,14650,14650,14660,14650,938
|
|
20230707,114000,6494936980,14650,14680,14680,14650,462
|
|
20230707,113900,6488163230,14680,14680,14680,14670,222
|
|
20230707,113800,6484904290,14680,14700,14700,14680,1800
|
|
20230707,113700,6458473340,14710,14690,14710,14690,602
|
|
20230707,113600,6449626770,14690,14690,14690,14690,16
|
|
20230707,113500,6449391730,14680,14690,14690,14680,434
|
|
20230707,113400,6443016810,14700,14700,14700,14700,419
|
|
20230707,113300,6436857510,14700,14680,14700,14680,1445
|
|
20230707,113200,6415629880,14670,14690,14690,14670,2576
|
|
20230707,113100,6377810350,14690,14690,14690,14680,485
|
|
20230707,113000,6370686000,14690,14720,14720,14690,1951
|
|
20230707,112900,6341987090,14730,14730,14730,14720,92
|
|
20230707,112800,6340631970,14730,14730,14730,14710,204
|
|
20230707,112700,6337628870,14720,14730,14730,14720,495
|
|
20230707,112600,6330340960,14730,14750,14770,14730,1406
|
|
20230707,112500,6309611270,14750,14750,14770,14750,779
|
|
20230707,112400,6298110530,14770,14720,14770,14720,1138
|
|
20230707,112300,6281343220,14710,14690,14750,14690,1463
|
|
20230707,112200,6259798260,14690,14680,14690,14680,136
|
|
20230707,112100,6257801070,14680,14670,14680,14660,1352
|
|
20230707,112000,6237970030,14670,14660,14670,14660,601
|
|
20230707,111900,6229159120,14670,14650,14670,14650,96
|
|
20230707,111800,6227751800,14650,14650,14660,14650,1896
|
|
20230707,111700,6199964000,14650,14630,14650,14620,488
|
|
20230707,111600,6192823370,14620,14600,14620,14590,2107
|
|
20230707,111500,6162046530,14590,14600,14600,14590,1408
|
|
20230707,111400,6141494520,14600,14600,14610,14600,1660
|
|
20230707,111300,6117258510,14600,14610,14610,14600,109
|
|
20230707,111200,6115666070,14610,14600,14620,14600,1142
|
|
20230707,111100,6098986430,14600,14600,14620,14600,1220
|
|
20230707,111000,6081172350,14610,14600,14610,14600,1881
|
|
20230707,110900,6053695460,14600,14600,14610,14600,1020
|
|
20230707,110800,6038802030,14600,14610,14610,14600,1640
|
|
20230707,110700,6014857910,14600,14640,14640,14600,711
|
|
20230707,110600,6004466320,14630,14640,14640,14630,953
|
|
20230707,110500,5990522690,14640,14640,14640,14630,3
|
|
20230707,110400,5990478780,14640,14600,14640,14600,1883
|
|
20230707,110300,5962974190,14600,14590,14600,14590,138
|
|
20230707,110200,5960959600,14600,14600,14600,14590,894
|
|
20230707,110100,5947907210,14600,14590,14600,14590,1079
|
|
20230707,110000,5932160740,14590,14580,14590,14570,1218
|
|
20230707,105900,5914395150,14570,14590,14590,14570,1108
|
|
20230707,105800,5898242260,14590,14590,14600,14590,952
|
|
20230707,105700,5884352110,14590,14600,14600,14590,170
|
|
20230707,105600,5881870730,14600,14600,14600,14600,1036
|
|
20230707,105500,5866745130,14600,14610,14640,14600,740
|
|
20230707,105400,5855933320,14640,14630,14640,14610,1337
|
|
20230707,105300,5836370070,14610,14570,14610,14570,7665
|
|
20230707,105200,5724555670,14580,14570,14580,14570,1137
|
|
20230707,105100,5707988470,14570,14570,14580,14570,1426
|
|
20230707,105000,5687210800,14580,14590,14590,14570,1028
|
|
20230707,104900,5672228820,14570,14580,14590,14570,882
|
|
20230707,104800,5659371300,14580,14580,14590,14570,1346
|
|
20230707,104700,5639741810,14590,14560,14590,14560,2637
|
|
20230707,104600,5601317020,14570,14560,14570,14560,861
|
|
20230707,104500,5588780400,14560,14580,14580,14560,4090
|
|
20230707,104400,5529227030,14570,14600,14610,14570,15243
|
|
20230707,104300,5306839310,14600,14610,14610,14600,893
|
|
20230707,104200,5293799370,14610,14610,14620,14600,1686
|
|
20230707,104100,5269167420,14610,14610,14620,14610,2460
|
|
20230707,104000,5233224870,14620,14620,14620,14610,1832
|
|
20230707,103900,5206441680,14620,14620,14630,14620,1321
|
|
20230707,103800,5187127860,14620,14610,14630,14600,2697
|
|
20230707,103700,5147701620,14610,14620,14620,14610,2146
|
|
20230707,103600,5116341240,14620,14620,14620,14610,1902
|
|
20230707,103500,5088547120,14620,14620,14620,14610,3855
|
|
20230707,103400,5032220470,14620,14640,14650,14620,7764
|
|
20230707,103300,4918609000,14650,14660,14660,14650,1830
|
|
20230707,103200,4891793480,14660,14650,14670,14650,2489
|
|
20230707,103100,4855312040,14650,14650,14660,14650,323
|
|
20230707,103000,4850579640,14650,14650,14660,14650,1384
|
|
20230707,102900,4830302890,14660,14660,14660,14650,746
|
|
20230707,102800,4819370510,14650,14650,14660,14650,2694
|
|
20230707,102700,4779889470,14660,14660,14670,14650,2121
|
|
20230707,102600,4748802380,14670,14670,14680,14670,2386
|
|
20230707,102500,4713789350,14670,14710,14710,14660,8083
|
|
20230707,102400,4595075820,14720,14710,14720,14710,3066
|
|
20230707,102300,4549961410,14710,14710,14720,14710,1144
|
|
20230707,102200,4533132920,14710,14710,14710,14710,191
|
|
20230707,102100,4530323310,14710,14710,14720,14710,1828
|
|
20230707,102000,4503419350,14720,14730,14730,14720,984
|
|
20230707,101900,4488928660,14740,14760,14760,14730,665
|
|
20230707,101800,4479121800,14770,14780,14790,14770,2788
|
|
20230707,101700,4437930890,14780,14800,14810,14780,4871
|
|
20230707,101600,4365880810,14800,14790,14800,14780,3307
|
|
20230707,101500,4316957000,14800,14760,14800,14760,2751
|
|
20230707,101400,4276294720,14760,14730,14760,14730,2352
|
|
20230707,101300,4241617310,14730,14740,14750,14730,1195
|
|
20230707,101200,4224008270,14750,14750,14750,14750,1071
|
|
20230707,101100,4208211020,14750,14740,14750,14740,2062
|
|
20230707,101000,4177805340,14750,14730,14750,14730,1435
|
|
20230707,100900,4156656150,14730,14730,14750,14730,890
|
|
20230707,100800,4143546190,14730,14720,14740,14720,3896
|
|
20230707,100700,4086164380,14720,14720,14740,14720,1885
|
|
20230707,100600,4058406300,14720,14680,14720,14670,2805
|
|
20230707,100500,4017203610,14680,14690,14690,14680,2659
|
|
20230707,100400,3978164690,14690,14700,14710,14680,1426
|
|
20230707,100300,3957210040,14700,14720,14720,14700,2887
|
|
20230707,100200,3914760880,14720,14730,14730,14710,1630
|
|
20230707,100100,3890766890,14730,14730,14740,14730,2153
|
|
20230707,100000,3859038490,14740,14760,14760,14730,1755
|
|
20230707,095900,3833173150,14750,14780,14780,14750,3270
|
|
20230707,095800,3784881200,14790,14820,14820,14780,2106
|
|
20230707,095700,3753725450,14820,14810,14820,14810,1373
|
|
20230707,095600,3733381550,14810,14820,14820,14810,621
|
|
20230707,095500,3724182050,14820,14810,14820,14810,1115
|
|
20230707,095400,3707663920,14800,14800,14800,14790,1495
|
|
20230707,095300,3685541230,14790,14820,14820,14790,5607
|
|
20230707,095200,3602577810,14820,14810,14830,14790,2852
|
|
20230707,095100,3560334140,14800,14810,14810,14800,1090
|
|
20230707,095000,3544191440,14800,14820,14830,14800,1366
|
|
20230707,094900,3523960590,14820,14780,14820,14760,16162
|
|
20230707,094800,3284926390,14780,14790,14790,14770,786
|
|
20230707,094700,3273311630,14780,14780,14790,14780,396
|
|
20230707,094600,3267458490,14780,14780,14790,14780,1038
|
|
20230707,094500,3252115520,14780,14790,14790,14780,1282
|
|
20230707,094400,3233165670,14780,14790,14800,14780,3060
|
|
20230707,094300,3187913260,14800,14790,14800,14790,1259
|
|
20230707,094200,3169289570,14780,14770,14790,14770,1128
|
|
20230707,094100,3152617830,14780,14760,14780,14760,2165
|
|
20230707,094000,3120640380,14760,14740,14760,14740,553
|
|
20230707,093900,3112482880,14730,14770,14780,14730,7497
|
|
20230707,093800,3001800320,14770,14770,14780,14770,1247
|
|
20230707,093700,2983379390,14770,14720,14770,14710,2507
|
|
20230707,093600,2946406980,14710,14680,14720,14680,1514
|
|
20230707,093500,2924156870,14680,14680,14690,14660,831
|
|
20230707,093400,2911966000,14660,14650,14680,14640,6002
|
|
20230707,093300,2824035910,14650,14660,14660,14640,2604
|
|
20230707,093200,2785878010,14650,14690,14700,14650,7780
|
|
20230707,093100,2671655460,14700,14710,14710,14690,2475
|
|
20230707,093000,2635285140,14710,14750,14760,14700,6834
|
|
20230707,092900,2534678910,14750,14710,14750,14710,2389
|
|
20230707,092800,2499496530,14730,14750,14750,14720,1833
|
|
20230707,092700,2472491690,14740,14750,14750,14730,2418
|
|
20230707,092600,2436840080,14750,14720,14750,14710,2663
|
|
20230707,092500,2397615140,14710,14700,14730,14700,5728
|
|
20230707,092400,2313355240,14690,14640,14710,14640,4005
|
|
20230707,092300,2254603510,14640,14650,14660,14640,1635
|
|
20230707,092200,2230650240,14660,14690,14690,14660,3886
|
|
20230707,092100,2173644090,14690,14700,14710,14690,687
|
|
20230707,092000,2163547610,14700,14740,14740,14700,2644
|
|
20230707,091900,2124619090,14740,14740,14740,14730,608
|
|
20230707,091800,2115657180,14740,14730,14740,14730,666
|
|
20230707,091700,2105844300,14740,14650,14740,14650,4762
|
|
20230707,091600,2035934680,14650,14640,14700,14630,5343
|
|
20230707,091500,1957657520,14640,14650,14660,14640,3309
|
|
20230707,091400,1909210660,14640,14650,14660,14640,2238
|
|
20230707,091300,1876424250,14650,14680,14680,14640,3583
|
|
20230707,091200,1823894990,14680,14680,14690,14650,3350
|
|
20230707,091100,1774712380,14680,14670,14680,14640,6031
|
|
20230707,091000,1686294430,14690,14760,14760,14680,13711
|
|
20230707,090900,1484533520,14740,14770,14770,14730,4058
|
|
20230707,090800,1424661090,14770,14800,14800,14760,4048
|
|
20230707,090700,1364824550,14790,14760,14830,14760,4097
|
|
20230707,090600,1304278050,14750,14820,14820,14750,9760
|
|
20230707,090500,1159778410,14850,14740,14850,14740,9195
|
|
20230707,090400,1023664820,14750,14670,14750,14660,4314
|
|
20230707,090300,960224320,14660,14560,14680,14560,6116
|
|
20230707,090200,870653670,14640,14640,14660,14550,19350
|
|
20230707,090100,588012040,14640,14740,14740,14630,17189
|
|
20230707,090000,335572410,14730,14900,14920,14730,22574
|