626 lines
33 KiB
CSV
626 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,192300,5604036800,10790,10790,10790,10790,12639
|
|
20230714,192200,5604036800,10790,10790,10790,10790,0
|
|
20230714,192100,5604036800,10790,10790,10790,10790,0
|
|
20230714,192000,5604036800,10790,10790,10790,10790,0
|
|
20230714,191900,5604036800,10790,10790,10790,10790,0
|
|
20230714,191800,5604036800,10790,10790,10790,10790,0
|
|
20230714,191700,5604036800,10790,10790,10790,10790,0
|
|
20230714,191600,5604036800,10790,10790,10790,10790,0
|
|
20230714,191500,5604036800,10790,10790,10790,10790,0
|
|
20230714,191400,5604036800,10790,10790,10790,10790,0
|
|
20230714,191300,5604036800,10790,10790,10790,10790,0
|
|
20230714,191200,5604036800,10790,10790,10790,10790,0
|
|
20230714,191100,5604036800,10790,10790,10790,10790,0
|
|
20230714,191000,5604036800,10790,10790,10790,10790,0
|
|
20230714,190900,5604036800,10790,10790,10790,10790,0
|
|
20230714,190800,5604036800,10790,10790,10790,10790,0
|
|
20230714,190700,5604036800,10790,10790,10790,10790,0
|
|
20230714,190600,5604036800,10790,10790,10790,10790,0
|
|
20230714,190500,5604036800,10790,10790,10790,10790,0
|
|
20230714,190400,5604036800,10790,10790,10790,10790,0
|
|
20230714,190300,5604036800,10790,10790,10790,10790,0
|
|
20230714,190200,5604036800,10790,10790,10790,10790,0
|
|
20230714,190100,5604036800,10790,10790,10790,10790,0
|
|
20230714,190000,5604036800,10790,10790,10790,10790,0
|
|
20230714,185900,5604036800,10790,10790,10790,10790,0
|
|
20230714,185800,5604036800,10790,10790,10790,10790,0
|
|
20230714,185700,5604036800,10790,10790,10790,10790,0
|
|
20230714,185600,5604036800,10790,10790,10790,10790,0
|
|
20230714,185500,5604036800,10790,10790,10790,10790,0
|
|
20230714,185400,5604036800,10790,10790,10790,10790,0
|
|
20230714,185300,5604036800,10790,10790,10790,10790,12639
|
|
20230714,185200,5604036800,10790,10790,10790,10790,0
|
|
20230714,185100,5604036800,10790,10790,10790,10790,0
|
|
20230714,185000,5604036800,10790,10790,10790,10790,0
|
|
20230714,184900,5604036800,10790,10790,10790,10790,0
|
|
20230714,184800,5604036800,10790,10790,10790,10790,0
|
|
20230714,184700,5604036800,10790,10790,10790,10790,0
|
|
20230714,184600,5604036800,10790,10790,10790,10790,0
|
|
20230714,184500,5604036800,10790,10790,10790,10790,0
|
|
20230714,184400,5604036800,10790,10790,10790,10790,0
|
|
20230714,184300,5604036800,10790,10790,10790,10790,0
|
|
20230714,184200,5604036800,10790,10790,10790,10790,0
|
|
20230714,184100,5604036800,10790,10790,10790,10790,0
|
|
20230714,184000,5604036800,10790,10790,10790,10790,0
|
|
20230714,183900,5604036800,10790,10790,10790,10790,0
|
|
20230714,183800,5604036800,10790,10790,10790,10790,0
|
|
20230714,183700,5604036800,10790,10790,10790,10790,0
|
|
20230714,183600,5604036800,10790,10790,10790,10790,0
|
|
20230714,183500,5604036800,10790,10790,10790,10790,0
|
|
20230714,183400,5604036800,10790,10790,10790,10790,0
|
|
20230714,183300,5604036800,10790,10790,10790,10790,0
|
|
20230714,183200,5604036800,10790,10790,10790,10790,0
|
|
20230714,183100,5604036800,10790,10790,10790,10790,0
|
|
20230714,183000,5604036800,10790,10790,10790,10790,0
|
|
20230714,182900,5604036800,10790,10790,10790,10790,0
|
|
20230714,182800,5604036800,10790,10790,10790,10790,0
|
|
20230714,182700,5604036800,10790,10790,10790,10790,0
|
|
20230714,182600,5604036800,10790,10790,10790,10790,0
|
|
20230714,182500,5604036800,10790,10790,10790,10790,0
|
|
20230714,182400,5604036800,10790,10790,10790,10790,0
|
|
20230714,182300,5604036800,10790,10790,10790,10790,12639
|
|
20230714,182200,5604036800,10790,10790,10790,10790,0
|
|
20230714,182100,5604036800,10790,10790,10790,10790,0
|
|
20230714,182000,5604036800,10790,10790,10790,10790,0
|
|
20230714,181900,5604036800,10790,10790,10790,10790,0
|
|
20230714,181800,5604036800,10790,10790,10790,10790,0
|
|
20230714,181700,5604036800,10790,10790,10790,10790,0
|
|
20230714,181600,5604036800,10790,10790,10790,10790,0
|
|
20230714,181500,5604036800,10790,10790,10790,10790,0
|
|
20230714,181400,5604036800,10790,10790,10790,10790,0
|
|
20230714,181300,5604036800,10790,10790,10790,10790,0
|
|
20230714,181200,5604036800,10790,10790,10790,10790,0
|
|
20230714,181100,5604036800,10790,10790,10790,10790,0
|
|
20230714,181000,5604036800,10790,10790,10790,10790,0
|
|
20230714,180900,5604036800,10790,10790,10790,10790,0
|
|
20230714,180800,5604036800,10790,10790,10790,10790,0
|
|
20230714,180700,5604036800,10790,10790,10790,10790,0
|
|
20230714,180600,5604036800,10790,10790,10790,10790,0
|
|
20230714,180500,5604036800,10790,10790,10790,10790,0
|
|
20230714,180400,5604036800,10790,10790,10790,10790,0
|
|
20230714,180300,5604036800,10790,10790,10790,10790,0
|
|
20230714,180200,5604036800,10790,10790,10790,10790,0
|
|
20230714,180100,5604036800,10790,10790,10790,10790,0
|
|
20230714,180000,5604036800,10790,10790,10790,10790,0
|
|
20230714,175900,5604036800,10790,10790,10790,10790,0
|
|
20230714,175800,5604036800,10790,10790,10790,10790,0
|
|
20230714,175700,5604036800,10790,10790,10790,10790,0
|
|
20230714,175600,5604036800,10790,10790,10790,10790,0
|
|
20230714,175500,5604036800,10790,10790,10790,10790,0
|
|
20230714,175400,5604036800,10790,10790,10790,10790,0
|
|
20230714,175300,5604036800,10790,10790,10790,10790,12639
|
|
20230714,175200,5604036800,10790,10790,10790,10790,0
|
|
20230714,175100,5604036800,10790,10790,10790,10790,0
|
|
20230714,175000,5604036800,10790,10790,10790,10790,0
|
|
20230714,174900,5604036800,10790,10790,10790,10790,0
|
|
20230714,174800,5604036800,10790,10790,10790,10790,0
|
|
20230714,174700,5604036800,10790,10790,10790,10790,0
|
|
20230714,174600,5604036800,10790,10790,10790,10790,0
|
|
20230714,174500,5604036800,10790,10790,10790,10790,0
|
|
20230714,174400,5604036800,10790,10790,10790,10790,0
|
|
20230714,174300,5604036800,10790,10790,10790,10790,0
|
|
20230714,174200,5604036800,10790,10790,10790,10790,0
|
|
20230714,174100,5604036800,10790,10790,10790,10790,0
|
|
20230714,174000,5604036800,10790,10790,10790,10790,0
|
|
20230714,173900,5604036800,10790,10790,10790,10790,0
|
|
20230714,173800,5604036800,10790,10790,10790,10790,0
|
|
20230714,173700,5604036800,10790,10790,10790,10790,0
|
|
20230714,173600,5604036800,10790,10790,10790,10790,0
|
|
20230714,173500,5604036800,10790,10790,10790,10790,0
|
|
20230714,173400,5604036800,10790,10790,10790,10790,0
|
|
20230714,173300,5604036800,10790,10790,10790,10790,0
|
|
20230714,173200,5604036800,10790,10790,10790,10790,0
|
|
20230714,173100,5604036800,10790,10790,10790,10790,0
|
|
20230714,173000,5604036800,10790,10790,10790,10790,0
|
|
20230714,172900,5604036800,10790,10790,10790,10790,0
|
|
20230714,172800,5604036800,10790,10790,10790,10790,0
|
|
20230714,172700,5604036800,10790,10790,10790,10790,0
|
|
20230714,172600,5604036800,10790,10790,10790,10790,0
|
|
20230714,172500,5604036800,10790,10790,10790,10790,0
|
|
20230714,172400,5604036800,10790,10790,10790,10790,0
|
|
20230714,172300,5604036800,10790,10790,10790,10790,12639
|
|
20230714,172200,5604036800,10790,10790,10790,10790,0
|
|
20230714,172100,5604036800,10790,10790,10790,10790,0
|
|
20230714,172000,5604036800,10790,10790,10790,10790,0
|
|
20230714,171900,5604036800,10790,10790,10790,10790,0
|
|
20230714,171800,5604036800,10790,10790,10790,10790,0
|
|
20230714,171700,5604036800,10790,10790,10790,10790,0
|
|
20230714,171600,5604036800,10790,10790,10790,10790,0
|
|
20230714,171500,5604036800,10790,10790,10790,10790,0
|
|
20230714,171400,5604036800,10790,10790,10790,10790,0
|
|
20230714,171300,5604036800,10790,10790,10790,10790,0
|
|
20230714,171200,5604036800,10790,10790,10790,10790,0
|
|
20230714,171100,5604036800,10790,10790,10790,10790,0
|
|
20230714,171000,5604036800,10790,10790,10790,10790,0
|
|
20230714,170900,5604036800,10790,10790,10790,10790,0
|
|
20230714,170800,5604036800,10790,10790,10790,10790,0
|
|
20230714,170700,5604036800,10790,10790,10790,10790,0
|
|
20230714,170600,5604036800,10790,10790,10790,10790,0
|
|
20230714,170500,5604036800,10790,10790,10790,10790,0
|
|
20230714,170400,5604036800,10790,10790,10790,10790,0
|
|
20230714,170300,5604036800,10790,10790,10790,10790,0
|
|
20230714,170200,5604036800,10790,10790,10790,10790,0
|
|
20230714,170100,5604036800,10790,10790,10790,10790,0
|
|
20230714,170000,5604036800,10790,10790,10790,10790,0
|
|
20230714,165900,5604036800,10790,10790,10790,10790,0
|
|
20230714,165800,5604036800,10790,10790,10790,10790,0
|
|
20230714,165700,5604036800,10790,10790,10790,10790,0
|
|
20230714,165600,5604036800,10790,10790,10790,10790,0
|
|
20230714,165500,5604036800,10790,10790,10790,10790,0
|
|
20230714,165400,5604036800,10790,10790,10790,10790,0
|
|
20230714,165300,5604036800,10790,10790,10790,10790,12639
|
|
20230714,165200,5604036800,10790,10790,10790,10790,0
|
|
20230714,165100,5604036800,10790,10790,10790,10790,0
|
|
20230714,165000,5604036800,10790,10790,10790,10790,0
|
|
20230714,164900,5604036800,10790,10790,10790,10790,0
|
|
20230714,164800,5604036800,10790,10790,10790,10790,0
|
|
20230714,164700,5604036800,10790,10790,10790,10790,0
|
|
20230714,164600,5604036800,10790,10790,10790,10790,0
|
|
20230714,164500,5604036800,10790,10790,10790,10790,0
|
|
20230714,164400,5604036800,10790,10790,10790,10790,0
|
|
20230714,164300,5604036800,10790,10790,10790,10790,0
|
|
20230714,164200,5604036800,10790,10790,10790,10790,0
|
|
20230714,164100,5604036800,10790,10790,10790,10790,0
|
|
20230714,164000,5604036800,10790,10790,10790,10790,0
|
|
20230714,163900,5604036800,10790,10790,10790,10790,0
|
|
20230714,163800,5604036800,10790,10790,10790,10790,0
|
|
20230714,163700,5604036800,10790,10790,10790,10790,0
|
|
20230714,163600,5604036800,10790,10790,10790,10790,0
|
|
20230714,163500,5604036800,10790,10790,10790,10790,0
|
|
20230714,163400,5604036800,10790,10790,10790,10790,0
|
|
20230714,163300,5604036800,10790,10790,10790,10790,0
|
|
20230714,163200,5604036800,10790,10790,10790,10790,0
|
|
20230714,163100,5604036800,10790,10790,10790,10790,0
|
|
20230714,163000,5604036800,10790,10790,10790,10790,0
|
|
20230714,162900,5604036800,10790,10790,10790,10790,0
|
|
20230714,162800,5604036800,10790,10790,10790,10790,0
|
|
20230714,162700,5604036800,10790,10790,10790,10790,0
|
|
20230714,162600,5604036800,10790,10790,10790,10790,0
|
|
20230714,162500,5604036800,10790,10790,10790,10790,0
|
|
20230714,162400,5604036800,10790,10790,10790,10790,0
|
|
20230714,162300,5604036800,10790,10790,10790,10790,12639
|
|
20230714,162200,5604036800,10790,10790,10790,10790,0
|
|
20230714,162100,5604036800,10790,10790,10790,10790,0
|
|
20230714,162000,5604036800,10790,10790,10790,10790,0
|
|
20230714,161900,5604036800,10790,10790,10790,10790,0
|
|
20230714,161800,5604036800,10790,10790,10790,10790,0
|
|
20230714,161700,5604036800,10790,10790,10790,10790,0
|
|
20230714,161600,5604036800,10790,10790,10790,10790,0
|
|
20230714,161500,5604036800,10790,10790,10790,10790,0
|
|
20230714,161400,5604036800,10790,10790,10790,10790,0
|
|
20230714,161300,5604036800,10790,10790,10790,10790,0
|
|
20230714,161200,5604036800,10790,10790,10790,10790,0
|
|
20230714,161100,5604036800,10790,10790,10790,10790,0
|
|
20230714,161000,5604036800,10790,10790,10790,10790,0
|
|
20230714,160900,5604036800,10790,10790,10790,10790,0
|
|
20230714,160800,5604036800,10790,10790,10790,10790,0
|
|
20230714,160700,5604036800,10790,10790,10790,10790,0
|
|
20230714,160600,5604036800,10790,10790,10790,10790,0
|
|
20230714,160500,5604036800,10790,10790,10790,10790,0
|
|
20230714,160400,5604036800,10790,10790,10790,10790,0
|
|
20230714,160300,5604036800,10790,10790,10790,10790,0
|
|
20230714,160200,5604036800,10790,10790,10790,10790,0
|
|
20230714,160100,5604036800,10790,10790,10790,10790,0
|
|
20230714,160000,5604036800,10790,10790,10790,10790,0
|
|
20230714,155900,5604036800,10790,10790,10790,10790,0
|
|
20230714,155800,5604036800,10790,10790,10790,10790,0
|
|
20230714,155700,5604036800,10790,10790,10790,10790,0
|
|
20230714,155600,5604036800,10790,10790,10790,10790,0
|
|
20230714,155500,5604036800,10790,10790,10790,10790,0
|
|
20230714,155400,5604036800,10790,10790,10790,10790,0
|
|
20230714,155300,5604036800,10790,10790,10790,10790,12639
|
|
20230714,155200,5604036800,10790,10790,10790,10790,0
|
|
20230714,155100,5604036800,10790,10790,10790,10790,0
|
|
20230714,155000,5604036800,10790,10790,10790,10790,0
|
|
20230714,154900,5604036800,10790,10790,10790,10790,0
|
|
20230714,154800,5604036800,10790,10790,10790,10790,0
|
|
20230714,154700,5604036800,10790,10790,10790,10790,0
|
|
20230714,154600,5604036800,10790,10790,10790,10790,0
|
|
20230714,154500,5604036800,10790,10790,10790,10790,0
|
|
20230714,154400,5604036800,10790,10790,10790,10790,0
|
|
20230714,154300,5604036800,10790,10790,10790,10790,0
|
|
20230714,154200,5604036800,10790,10790,10790,10790,0
|
|
20230714,154100,5604036800,10790,10790,10790,10790,0
|
|
20230714,154000,5604036800,10790,10790,10790,10790,0
|
|
20230714,153900,5604036800,10790,10790,10790,10790,0
|
|
20230714,153800,5604036800,10790,10790,10790,10790,0
|
|
20230714,153700,5604036800,10790,10790,10790,10790,0
|
|
20230714,153600,5604036800,10790,10790,10790,10790,0
|
|
20230714,153500,5604036800,10790,10790,10790,10790,0
|
|
20230714,153400,5604036800,10790,10790,10790,10790,0
|
|
20230714,153300,5604036800,10790,10790,10790,10790,0
|
|
20230714,153200,5604036800,10790,10790,10790,10790,0
|
|
20230714,153100,5604036800,10790,10790,10790,10790,0
|
|
20230714,153000,5604036800,10790,10790,10790,10790,12639
|
|
20230714,152900,5467661990,10650,10650,10650,10650,0
|
|
20230714,152800,5467661990,10650,10650,10650,10650,0
|
|
20230714,152700,5467661990,10650,10650,10650,10650,0
|
|
20230714,152600,5467661990,10650,10650,10650,10650,0
|
|
20230714,152500,5467661990,10650,10650,10650,10650,0
|
|
20230714,152400,5467661990,10650,10650,10650,10650,0
|
|
20230714,152300,5467661990,10650,10650,10650,10650,0
|
|
20230714,152200,5467661990,10650,10650,10650,10650,0
|
|
20230714,152100,5467661990,10650,10650,10650,10650,0
|
|
20230714,152000,5467661990,10650,10650,10650,10650,0
|
|
20230714,151900,5467661990,10650,10580,10650,10580,1699
|
|
20230714,151800,5449615700,10580,10600,10600,10580,303
|
|
20230714,151700,5446407700,10600,10580,10610,10580,1696
|
|
20230714,151600,5428433180,10580,10580,10580,10580,451
|
|
20230714,151500,5423661600,10580,10600,10600,10580,339
|
|
20230714,151400,5420072010,10600,10590,10610,10580,683
|
|
20230714,151300,5412839680,10600,10610,10610,10600,388
|
|
20230714,151200,5408725270,10620,10610,10640,10610,565
|
|
20230714,151100,5402721450,10610,10610,10620,10610,507
|
|
20230714,151000,5397342160,10610,10600,10610,10600,180
|
|
20230714,150900,5395432600,10610,10590,10610,10590,1206
|
|
20230714,150800,5382646550,10600,10540,10600,10540,61
|
|
20230714,150700,5382002200,10600,10590,10610,10530,3390
|
|
20230714,150600,5346158540,10590,10590,10610,10590,823
|
|
20230714,150500,5337437310,10600,10580,10600,10570,299
|
|
20230714,150400,5334273210,10590,10570,10590,10560,210
|
|
20230714,150300,5332051600,10560,10540,10560,10540,109
|
|
20230714,150200,5330900580,10530,10530,10530,10530,33
|
|
20230714,150100,5330553090,10530,10520,10530,10520,245
|
|
20230714,150000,5327974660,10520,10530,10530,10520,66
|
|
20230714,145900,5327280310,10500,10500,10500,10500,50
|
|
20230714,145800,5326755310,10500,10510,10530,10500,328
|
|
20230714,145700,5323305660,10510,10510,10510,10510,301
|
|
20230714,145600,5320142150,10510,10520,10520,10510,245
|
|
20230714,145500,5317565640,10530,10530,10530,10530,38
|
|
20230714,145400,5317165500,10520,10520,10530,10520,322
|
|
20230714,145300,5313778050,10530,10520,10530,10520,63
|
|
20230714,145200,5313115190,10500,10530,10530,10500,368
|
|
20230714,145100,5309243180,10500,10520,10520,10500,3679
|
|
20230714,145000,5270592070,10520,10530,10530,10520,658
|
|
20230714,144900,5263663630,10530,10540,10540,10510,904
|
|
20230714,144800,5254147900,10530,10540,10540,10530,44
|
|
20230714,144700,5253684410,10540,10560,10560,10540,16
|
|
20230714,144600,5253515630,10560,10550,10560,10550,162
|
|
20230714,144500,5251806510,10560,10560,10560,10560,0
|
|
20230714,144400,5251806510,10560,10560,10560,10560,0
|
|
20230714,144300,5251806510,10560,10560,10580,10560,152
|
|
20230714,144200,5250201350,10560,10560,10560,10560,119
|
|
20230714,144100,5248944710,10560,10560,10560,10560,2
|
|
20230714,144000,5248923590,10510,10540,10540,10510,1692
|
|
20230714,143900,5231131750,10540,10550,10550,10540,300
|
|
20230714,143800,5227969650,10540,10540,10540,10540,14
|
|
20230714,143700,5227822090,10560,10560,10560,10560,0
|
|
20230714,143600,5227822090,10560,10560,10560,10540,18
|
|
20230714,143500,5227632030,10560,10550,10560,10550,400
|
|
20230714,143400,5223409250,10550,10530,10550,10530,127
|
|
20230714,143300,5222070060,10530,10550,10550,10530,277
|
|
20230714,143200,5219150790,10550,10550,10550,10550,6
|
|
20230714,143100,5219087490,10500,10550,10550,10500,541
|
|
20230714,143000,5213404940,10500,10560,10560,10500,2596
|
|
20230714,142900,5186069230,10550,10540,10550,10540,13
|
|
20230714,142800,5185932180,10540,10550,10550,10540,700
|
|
20230714,142700,5178549170,10560,10560,10560,10560,4
|
|
20230714,142600,5178506930,10560,10550,10560,10550,403
|
|
20230714,142500,5174255080,10550,10560,10560,10550,417
|
|
20230714,142400,5169855370,10570,10570,10570,10560,64
|
|
20230714,142300,5169178990,10570,10570,10570,10560,1688
|
|
20230714,142200,5151339920,10570,10580,10580,10570,344
|
|
20230714,142100,5147700420,10580,10590,10590,10580,439
|
|
20230714,142000,5143053620,10580,10580,10580,10580,91
|
|
20230714,141900,5142090840,10590,10590,10590,10580,518
|
|
20230714,141800,5136609030,10580,10580,10580,10580,136
|
|
20230714,141700,5135170150,10620,10590,10620,10590,742
|
|
20230714,141600,5127300610,10620,10590,10630,10590,482
|
|
20230714,141500,5122181460,10630,10590,10630,10580,533
|
|
20230714,141400,5116538340,10590,10600,10600,10590,893
|
|
20230714,141300,5107081330,10600,10600,10600,10590,255
|
|
20230714,141200,5104378360,10600,10600,10600,10590,147
|
|
20230714,141100,5102820810,10600,10640,10640,10600,144
|
|
20230714,141000,5101294370,10600,10640,10640,10600,10
|
|
20230714,140900,5101188330,10640,10640,10640,10640,11
|
|
20230714,140800,5101071290,10640,10600,10640,10600,134
|
|
20230714,140700,5099647190,10630,10600,10630,10590,889
|
|
20230714,140600,5090227850,10640,10640,10640,10600,213
|
|
20230714,140500,5087967700,10640,10640,10640,10640,229
|
|
20230714,140400,5085531140,10640,10630,10640,10630,167
|
|
20230714,140300,5083755280,10630,10620,10630,10610,132
|
|
20230714,140200,5082353460,10610,10600,10610,10600,925
|
|
20230714,140100,5072548360,10610,10610,10610,10600,1250
|
|
20230714,140000,5059294100,10620,10620,10620,10620,200
|
|
20230714,135900,5057170100,10610,10610,10610,10610,173
|
|
20230714,135800,5055334570,10610,10610,10640,10610,437
|
|
20230714,135700,5050697940,10610,10650,10650,10610,980
|
|
20230714,135600,5040267580,10650,10680,10680,10650,954
|
|
20230714,135500,5030107210,10680,10690,10700,10650,1748
|
|
20230714,135400,5011414580,10640,10650,10720,10640,1212
|
|
20230714,135300,4998453420,10730,10550,10730,10550,5624
|
|
20230714,135200,4938509110,10550,10510,10560,10510,3866
|
|
20230714,135100,4897781310,10510,10500,10510,10500,105
|
|
20230714,135000,4896678790,10500,10500,10500,10500,349
|
|
20230714,134900,4893014290,10480,10480,10500,10480,223
|
|
20230714,134800,4890677050,10480,10470,10480,10470,87
|
|
20230714,134700,4889765860,10470,10480,10480,10470,3
|
|
20230714,134600,4889734430,10470,10470,10470,10470,587
|
|
20230714,134500,4883588540,10470,10480,10480,10470,100
|
|
20230714,134400,4882540990,10470,10470,10470,10470,48
|
|
20230714,134300,4882038430,10470,10470,10500,10470,166
|
|
20230714,134200,4880299400,10470,10480,10480,10470,50
|
|
20230714,134100,4879775890,10470,10470,10470,10470,0
|
|
20230714,134000,4879775890,10470,10470,10470,10470,100
|
|
20230714,133900,4878728890,10460,10460,10460,10460,124
|
|
20230714,133800,4877431850,10460,10480,10480,10460,1049
|
|
20230714,133700,4866454120,10500,10500,10500,10500,44
|
|
20230714,133600,4865992120,10470,10470,10470,10470,87
|
|
20230714,133500,4865081230,10470,10470,10500,10470,178
|
|
20230714,133400,4863217410,10470,10470,10470,10470,110
|
|
20230714,133300,4862065710,10490,10470,10490,10470,765
|
|
20230714,133200,4854056100,10470,10470,10470,10470,660
|
|
20230714,133100,4847145900,10480,10480,10480,10470,181
|
|
20230714,133000,4845249240,10480,10480,10480,10470,989
|
|
20230714,132900,4834885610,10480,10480,10480,10480,340
|
|
20230714,132800,4831322410,10490,10480,10490,10480,83
|
|
20230714,132700,4830451900,10480,10500,10500,10480,1063
|
|
20230714,132600,4819304590,10490,10490,10490,10490,0
|
|
20230714,132500,4819304590,10490,10490,10490,10490,21
|
|
20230714,132400,4819084300,10490,10530,10530,10490,47
|
|
20230714,132300,4818591230,10530,10530,10530,10480,181
|
|
20230714,132200,4816689640,10530,10530,10530,10530,101
|
|
20230714,132100,4815626110,10530,10530,10530,10530,7
|
|
20230714,132000,4815552400,10480,10510,10510,10480,16
|
|
20230714,131900,4815384270,10530,10530,10530,10470,143
|
|
20230714,131800,4813880520,10530,10470,10530,10470,1601
|
|
20230714,131700,4797074720,10480,10480,10480,10480,9
|
|
20230714,131600,4796980400,10480,10470,10480,10470,100
|
|
20230714,131500,4795932770,10460,10480,10520,10460,935
|
|
20230714,131400,4786140130,10520,10480,10520,10470,423
|
|
20230714,131300,4781708980,10480,10480,10480,10480,296
|
|
20230714,131200,4778606900,10480,10490,10490,10480,473
|
|
20230714,131100,4773649850,10480,10480,10480,10480,279
|
|
20230714,131000,4770725930,10470,10470,10470,10470,197
|
|
20230714,130900,4768663340,10460,10460,10460,10460,0
|
|
20230714,130800,4768663340,10460,10460,10460,10460,133
|
|
20230714,130700,4767272160,10460,10470,10470,10460,1030
|
|
20230714,130600,4756497670,10460,10530,10530,10460,2609
|
|
20230714,130500,4729155770,10530,10520,10530,10520,912
|
|
20230714,130400,4719552480,10510,10500,10510,10500,770
|
|
20230714,130300,4711465510,10500,10500,10500,10500,136
|
|
20230714,130200,4710037510,10500,10480,10500,10470,1210
|
|
20230714,130100,4697354400,10490,10490,10490,10490,128
|
|
20230714,130000,4696011680,10490,10490,10490,10480,241
|
|
20230714,125900,4693484990,10490,10490,10490,10480,55
|
|
20230714,125800,4692908050,10470,10470,10470,10470,41
|
|
20230714,125700,4692478780,10470,10460,10470,10460,186
|
|
20230714,125600,4690532860,10460,10460,10460,10460,164
|
|
20230714,125500,4688817420,10460,10460,10480,10460,680
|
|
20230714,125400,4681699840,10460,10460,10460,10460,10
|
|
20230714,125300,4681595240,10460,10460,10460,10460,100
|
|
20230714,125200,4680549240,10460,10450,10460,10450,521
|
|
20230714,125100,4675102630,10460,10470,10470,10460,716
|
|
20230714,125000,4667610260,10480,10480,10480,10480,220
|
|
20230714,124900,4665304660,10480,10490,10490,10480,477
|
|
20230714,124800,4660302230,10490,10490,10490,10480,158
|
|
20230714,124700,4658645100,10490,10490,10490,10490,120
|
|
20230714,124600,4657386300,10490,10490,10490,10490,282
|
|
20230714,124500,4654428120,10490,10500,10500,10460,112
|
|
20230714,124400,4653253520,10460,10490,10510,10460,23
|
|
20230714,124300,4653012540,10460,10460,10490,10460,7
|
|
20230714,124200,4652939290,10460,10460,10460,10460,229
|
|
20230714,124100,4650543950,10460,10470,10470,10460,42
|
|
20230714,124000,4650104220,10470,10470,10470,10470,0
|
|
20230714,123900,4650104220,10470,10500,10500,10470,835
|
|
20230714,123800,4641345720,10500,10500,10500,10500,10
|
|
20230714,123700,4641240720,10500,10460,10500,10450,2010
|
|
20230714,123600,4620223900,10480,10480,10480,10480,41
|
|
20230714,123500,4619794220,10480,10480,10480,10480,4
|
|
20230714,123400,4619752300,10480,10480,10480,10480,20
|
|
20230714,123300,4619542700,10460,10460,10460,10460,33
|
|
20230714,123200,4619197520,10460,10460,10460,10450,605
|
|
20230714,123100,4612871630,10460,10490,10500,10460,508
|
|
20230714,123000,4607552100,10480,10470,10480,10470,333
|
|
20230714,122900,4604063750,10480,10490,10490,10480,135
|
|
20230714,122800,4602648680,10490,10490,10490,10490,11
|
|
20230714,122700,4602533290,10490,10490,10490,10490,0
|
|
20230714,122600,4602533290,10490,10490,10490,10490,5
|
|
20230714,122500,4602480840,10490,10540,10540,10490,1995
|
|
20230714,122400,4581530540,10550,10500,10550,10500,839
|
|
20230714,122300,4572716930,10500,10540,10540,10500,4000
|
|
20230714,122200,4530688800,10530,10540,10540,10530,139
|
|
20230714,122100,4529223960,10540,10560,10560,10540,77
|
|
20230714,122000,4528412130,10560,10560,10560,10560,24
|
|
20230714,121900,4528158690,10520,10540,10540,10520,11
|
|
20230714,121800,4528042950,10560,10540,10560,10540,109
|
|
20230714,121700,4526893890,10560,10550,10560,10540,17
|
|
20230714,121600,4526714490,10570,10540,10570,10540,283
|
|
20230714,121500,4523727020,10550,10550,10560,10510,706
|
|
20230714,121400,4516298790,10560,10560,10570,10560,247
|
|
20230714,121300,4513690150,10560,10570,10580,10560,540
|
|
20230714,121200,4507983990,10550,10490,10550,10490,699
|
|
20230714,121100,4500614800,10540,10470,10540,10470,127
|
|
20230714,121000,4499278030,10520,10470,10520,10470,29
|
|
20230714,120900,4498973240,10470,10500,10500,10470,97
|
|
20230714,120800,4497955970,10520,10500,10520,10460,205
|
|
20230714,120700,4495807650,10500,10470,10550,10470,301
|
|
20230714,120600,4492653850,10470,10460,10470,10450,1460
|
|
20230714,120500,4477380700,10460,10470,10470,10460,103
|
|
20230714,120400,4476302300,10460,10460,10470,10440,1968
|
|
20230714,120300,4455750970,10470,10470,10470,10470,228
|
|
20230714,120200,4453363810,10460,10450,10460,10440,133
|
|
20230714,120100,4451973150,10470,10430,10470,10430,1020
|
|
20230714,120000,4441326070,10430,10430,10430,10430,30
|
|
20230714,115900,4441013170,10430,10420,10430,10400,3296
|
|
20230714,115800,4406688120,10420,10420,10430,10420,888
|
|
20230714,115700,4397434220,10410,10490,10490,10410,5121
|
|
20230714,115600,4343938680,10470,10470,10490,10470,193
|
|
20230714,115500,4341916970,10460,10470,10470,10460,18
|
|
20230714,115400,4341728680,10490,10460,10490,10450,1222
|
|
20230714,115300,4328956080,10460,10470,10490,10460,368
|
|
20230714,115200,4325105430,10460,10460,10460,10460,7
|
|
20230714,115100,4325032210,10450,10480,10480,10450,2359
|
|
20230714,115000,4300363190,10490,10490,10500,10490,559
|
|
20230714,114900,4294498280,10530,10530,10530,10530,71
|
|
20230714,114800,4293750650,10530,10530,10530,10470,1162
|
|
20230714,114700,4281552690,10510,10530,10530,10510,260
|
|
20230714,114600,4278818890,10530,10510,10530,10510,119
|
|
20230714,114500,4277566640,10490,10470,10510,10470,4533
|
|
20230714,114400,4230014360,10500,10500,10500,10500,1
|
|
20230714,114300,4230003860,10510,10470,10510,10460,711
|
|
20230714,114200,4222558140,10460,10490,10490,10450,918
|
|
20230714,114100,4212959590,10490,10500,10500,10460,2055
|
|
20230714,114000,4191437120,10500,10490,10500,10480,1009
|
|
20230714,113900,4180858470,10490,10490,10510,10490,303
|
|
20230714,113800,4177678710,10490,10490,10490,10480,854
|
|
20230714,113700,4168724120,10480,10510,10510,10480,2320
|
|
20230714,113600,4144357440,10510,10510,10510,10510,221
|
|
20230714,113500,4142034730,10530,10500,10530,10500,57
|
|
20230714,113400,4141435600,10530,10540,10540,10500,1003
|
|
20230714,113300,4130895700,10510,10530,10540,10510,1452
|
|
20230714,113200,4115613320,10530,10540,10540,10520,767
|
|
20230714,113100,4107536030,10540,10550,10550,10540,108
|
|
20230714,113000,4106397680,10550,10530,10550,10520,1901
|
|
20230714,112900,4086385940,10530,10550,10560,10530,2610
|
|
20230714,112800,4058871900,10550,10540,10550,10540,330
|
|
20230714,112700,4055392010,10560,10570,10570,10540,1041
|
|
20230714,112600,4044410590,10570,10570,10590,10550,1392
|
|
20230714,112500,4029710420,10570,10570,10570,10570,242
|
|
20230714,112400,4027152480,10590,10570,10590,10550,354
|
|
20230714,112300,4023414060,10570,10580,10580,10560,2393
|
|
20230714,112200,3998136500,10580,10580,10580,10580,105
|
|
20230714,112100,3997025600,10570,10560,10580,10560,520
|
|
20230714,112000,3991533910,10560,10570,10580,10560,744
|
|
20230714,111900,3983665490,10580,10590,10590,10560,42
|
|
20230714,111800,3983221900,10570,10600,10600,10570,2232
|
|
20230714,111700,3959595220,10600,10600,10630,10600,317
|
|
20230714,111600,3956233060,10630,10600,10630,10600,259
|
|
20230714,111500,3953487630,10600,10620,10620,10600,1436
|
|
20230714,111400,3938252330,10610,10610,10610,10610,59
|
|
20230714,111300,3937626340,10640,10630,10640,10630,90
|
|
20230714,111200,3936669160,10640,10600,10640,10600,285
|
|
20230714,111100,3933645150,10590,10610,10640,10590,265
|
|
20230714,111000,3930836330,10640,10610,10640,10590,552
|
|
20230714,110900,3924989380,10590,10600,10650,10590,871
|
|
20230714,110800,3915756100,10600,10620,10670,10600,128
|
|
20230714,110700,3914396600,10600,10600,10620,10600,221
|
|
20230714,110600,3912053000,10600,10620,10620,10600,599
|
|
20230714,110500,3905702630,10610,10670,10670,10610,505
|
|
20230714,110400,3900338840,10630,10680,10680,10620,408
|
|
20230714,110300,3896001770,10680,10600,10680,10600,1462
|
|
20230714,110200,3880481910,10600,10560,10600,10560,2059
|
|
20230714,110100,3858668430,10560,10590,10590,10560,1380
|
|
20230714,110000,3844076500,10590,10600,10600,10590,388
|
|
20230714,105900,3839967270,10590,10580,10600,10580,436
|
|
20230714,105800,3835349720,10580,10600,10600,10580,818
|
|
20230714,105700,3826687780,10600,10590,10600,10590,869
|
|
20230714,105600,3817482390,10590,10580,10600,10570,748
|
|
20230714,105500,3809568970,10580,10580,10600,10570,324
|
|
20230714,105400,3806141250,10600,10600,10600,10580,3034
|
|
20230714,105300,3774026070,10610,10570,10610,10560,1233
|
|
20230714,105200,3760972620,10540,10540,10580,10530,3294
|
|
20230714,105100,3726243050,10530,10540,10570,10300,21857
|
|
20230714,105000,3497175840,10540,10620,10620,10520,8714
|
|
20230714,104900,3405236400,10590,10550,10670,10550,18642
|
|
20230714,104800,3207876610,10230,10230,10230,10230,0
|
|
20230714,104700,3207876610,10230,10710,10710,10230,18633
|
|
20230714,104600,3010568330,10710,10760,10760,10710,385
|
|
20230714,104500,3006440330,10770,10710,10770,10710,355
|
|
20230714,104400,3002638220,10720,10730,10750,10710,2332
|
|
20230714,104300,2977652300,10790,10790,10790,10730,252
|
|
20230714,104200,2974936340,10730,10720,10740,10700,3836
|
|
20230714,104100,2933833310,10730,10780,10780,10730,1615
|
|
20230714,104000,2916489930,10780,10790,10810,10740,3684
|
|
20230714,103900,2876899540,10780,10780,10790,10780,482
|
|
20230714,103800,2871703380,10780,10780,10840,10780,57
|
|
20230714,103700,2871086070,10840,10830,10850,10830,386
|
|
20230714,103600,2866901770,10830,10780,10830,10760,2287
|
|
20230714,103500,2842160400,10780,10780,10780,10760,163
|
|
20230714,103400,2840405610,10780,10780,10790,10740,111
|
|
20230714,103300,2839212370,10780,10740,10780,10740,627
|
|
20230714,103200,2832453470,10740,10770,10770,10740,330
|
|
20230714,103100,2828904740,10770,10780,10780,10770,870
|
|
20230714,103000,2819532640,10780,10750,10780,10740,578
|
|
20230714,102900,2813318990,10750,10750,10750,10740,70
|
|
20230714,102800,2812566650,10750,10780,10780,10740,79
|
|
20230714,102700,2811715140,10740,10730,10780,10730,89
|
|
20230714,102600,2810760040,10730,10740,10740,10730,3835
|
|
20230714,102500,2769608150,10740,10750,10750,10740,3809
|
|
20230714,102400,2728681520,10750,10790,10820,10750,1390
|
|
20230714,102300,2713704000,10790,10790,10790,10790,131
|
|
20230714,102200,2712290510,10780,10780,10780,10780,0
|
|
20230714,102100,2712290510,10780,10820,10820,10780,1012
|
|
20230714,102000,2701371650,10820,10820,10820,10790,349
|
|
20230714,101900,2697603420,10780,10810,10830,10780,714
|
|
20230714,101800,2689894900,10810,10810,10810,10790,715
|
|
20230714,101700,2682170860,10810,10820,10830,10810,1071
|
|
20230714,101600,2670583550,10820,10800,10820,10800,472
|
|
20230714,101500,2665480100,10800,10780,10800,10760,2096
|
|
20230714,101400,2642887330,10770,10760,10770,10750,1830
|
|
20230714,101300,2623207940,10750,10770,10770,10750,1209
|
|
20230714,101200,2610199730,10770,10760,10770,10760,389
|
|
20230714,101100,2606013990,10760,10750,10770,10750,1389
|
|
20230714,101000,2591066350,10750,10750,10780,10750,251
|
|
20230714,100900,2588365640,10750,10740,10750,10730,3184
|
|
20230714,100800,2554191120,10760,10720,10760,10720,1280
|
|
20230714,100700,2540440930,10720,10800,10800,10720,10327
|
|
20230714,100600,2429407200,10790,10820,10830,10790,4663
|
|
20230714,100500,2379045110,10820,10810,10820,10800,962
|
|
20230714,100400,2368638320,10800,10840,10840,10800,3580
|
|
20230714,100300,2329906030,10840,10900,10900,10830,1449
|
|
20230714,100200,2314195080,10900,10830,10900,10830,480
|
|
20230714,100100,2308991410,10830,10820,10830,10820,1872
|
|
20230714,100000,2288734260,10820,10800,10830,10800,1381
|
|
20230714,095900,2273809840,10800,10780,10810,10770,2593
|
|
20230714,095800,2245863950,10770,10800,10810,10760,3966
|
|
20230714,095700,2203137110,10800,10830,10840,10790,1431
|
|
20230714,095600,2187660780,10790,10810,10850,10780,12310
|
|
20230714,095500,2054758800,10830,10860,10870,10810,9373
|
|
20230714,095400,1953171430,10870,10910,10930,10860,6104
|
|
20230714,095300,1886742600,10900,10930,10930,10900,7060
|
|
20230714,095200,1809770780,10930,10970,10970,10860,10035
|
|
20230714,095100,1700251330,10960,11000,11010,10960,13848
|
|
20230714,095000,1548019690,11000,11040,11040,11000,8690
|
|
20230714,094900,1452315470,11040,11050,11050,11030,1225
|
|
20230714,094800,1438791390,11050,11050,11060,11040,2711
|
|
20230714,094700,1408842340,11050,11060,11060,11040,2798
|
|
20230714,094600,1377926130,11060,11070,11090,11050,4109
|
|
20230714,094500,1332488940,11070,11080,11100,11060,691
|
|
20230714,094400,1324841160,11080,11090,11090,11060,1346
|
|
20230714,094300,1309930810,11070,11100,11110,11060,1940
|
|
20230714,094200,1288446350,11100,11060,11100,11050,3558
|
|
20230714,094100,1249046100,11060,11090,11090,11060,3118
|
|
20230714,094000,1214533470,11090,11120,11120,11090,1087
|
|
20230714,093900,1202463990,11070,11130,11150,11070,4591
|
|
20230714,093800,1151472950,11150,11120,11150,11120,1663
|
|
20230714,093700,1132936590,11130,11150,11150,11110,227
|
|
20230714,093600,1130410670,11140,11110,11150,11090,3684
|
|
20230714,093500,1089447850,11090,11120,11130,11090,1835
|
|
20230714,093400,1069073440,11120,11130,11130,11120,1014
|
|
20230714,093300,1057797730,11080,11130,11150,11080,3462
|
|
20230714,093200,1019349260,11130,11060,11150,11060,2976
|
|
20230714,093100,986388460,11060,11120,11120,11060,7995
|
|
20230714,093000,897849540,11120,11130,11130,11120,870
|
|
20230714,092900,888171450,11170,11100,11170,11080,2951
|
|
20230714,092800,855389590,11100,11160,11160,11080,7835
|
|
20230714,092700,768271030,11160,11210,11210,11140,7347
|
|
20230714,092600,686208180,11210,11240,11250,11200,4077
|
|
20230714,092500,640516640,11230,11290,11300,11230,6184
|
|
20230714,092400,570871100,11290,11290,11300,11290,997
|
|
20230714,092300,559614960,11300,11300,11300,11290,1120
|
|
20230714,092200,546962600,11290,11330,11330,11290,4102
|
|
20230714,092100,500622030,11330,11320,11330,11310,1171
|
|
20230714,092000,487369500,11330,11330,11340,11330,349
|
|
20230714,091900,483415170,11330,11350,11350,11320,291
|
|
20230714,091800,480118850,11350,11300,11350,11300,497
|
|
20230714,091700,474501340,11300,11310,11340,11290,2056
|
|
20230714,091600,451276950,11310,11280,11310,11280,1382
|
|
20230714,091500,435668390,11280,11310,11310,11280,2490
|
|
20230714,091400,407537240,11310,11380,11380,11300,8431
|
|
20230714,091300,311953540,11390,11410,11410,11390,2397
|
|
20230714,091200,284631500,11410,11410,11420,11400,544
|
|
20230714,091100,278424880,11410,11400,11410,11390,2221
|
|
20230714,091000,253106820,11420,11400,11440,11390,1001
|
|
20230714,090900,241695310,11400,11410,11410,11400,384
|
|
20230714,090800,237313880,11410,11430,11470,11400,2582
|
|
20230714,090700,207801640,11430,11470,11470,11420,1469
|
|
20230714,090600,191016120,11480,11490,11530,11440,3864
|
|
20230714,090500,146697650,11500,11380,11500,11380,3480
|
|
20230714,090400,106897210,11390,11380,11400,11370,417
|
|
20230714,090300,102150770,11380,11410,11410,11380,1449
|
|
20230714,090200,85660180,11410,11420,11420,11370,455
|
|
20230714,090100,80476540,11420,11420,11420,11370,1691
|
|
20230714,090000,61219870,11420,11360,11420,11360,5215
|