611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,190800,1413654260,13970,13970,13970,13970,1836
|
|
20230720,190700,1413654260,13970,13970,13970,13970,0
|
|
20230720,190600,1413654260,13970,13970,13970,13970,0
|
|
20230720,190500,1413654260,13970,13970,13970,13970,0
|
|
20230720,190400,1413654260,13970,13970,13970,13970,0
|
|
20230720,190300,1413654260,13970,13970,13970,13970,0
|
|
20230720,190200,1413654260,13970,13970,13970,13970,0
|
|
20230720,190100,1413654260,13970,13970,13970,13970,0
|
|
20230720,190000,1413654260,13970,13970,13970,13970,0
|
|
20230720,185900,1413654260,13970,13970,13970,13970,0
|
|
20230720,185800,1413654260,13970,13970,13970,13970,0
|
|
20230720,185700,1413654260,13970,13970,13970,13970,0
|
|
20230720,185600,1413654260,13970,13970,13970,13970,0
|
|
20230720,185500,1413654260,13970,13970,13970,13970,0
|
|
20230720,185400,1413654260,13970,13970,13970,13970,0
|
|
20230720,185300,1413654260,13970,13970,13970,13970,0
|
|
20230720,185200,1413654260,13970,13970,13970,13970,0
|
|
20230720,185100,1413654260,13970,13970,13970,13970,0
|
|
20230720,185000,1413654260,13970,13970,13970,13970,0
|
|
20230720,184900,1413654260,13970,13970,13970,13970,0
|
|
20230720,184800,1413654260,13970,13970,13970,13970,0
|
|
20230720,184700,1413654260,13970,13970,13970,13970,0
|
|
20230720,184600,1413654260,13970,13970,13970,13970,0
|
|
20230720,184500,1413654260,13970,13970,13970,13970,0
|
|
20230720,184400,1413654260,13970,13970,13970,13970,0
|
|
20230720,184300,1413654260,13970,13970,13970,13970,0
|
|
20230720,184200,1413654260,13970,13970,13970,13970,0
|
|
20230720,184100,1413654260,13970,13970,13970,13970,0
|
|
20230720,184000,1413654260,13970,13970,13970,13970,0
|
|
20230720,183900,1413654260,13970,13970,13970,13970,0
|
|
20230720,183800,1413654260,13970,13970,13970,13970,1836
|
|
20230720,183700,1413654260,13970,13970,13970,13970,0
|
|
20230720,183600,1413654260,13970,13970,13970,13970,0
|
|
20230720,183500,1413654260,13970,13970,13970,13970,0
|
|
20230720,183400,1413654260,13970,13970,13970,13970,0
|
|
20230720,183300,1413654260,13970,13970,13970,13970,0
|
|
20230720,183200,1413654260,13970,13970,13970,13970,0
|
|
20230720,183100,1413654260,13970,13970,13970,13970,0
|
|
20230720,183000,1413654260,13970,13970,13970,13970,0
|
|
20230720,182900,1413654260,13970,13970,13970,13970,0
|
|
20230720,182800,1413654260,13970,13970,13970,13970,0
|
|
20230720,182700,1413654260,13970,13970,13970,13970,0
|
|
20230720,182600,1413654260,13970,13970,13970,13970,0
|
|
20230720,182500,1413654260,13970,13970,13970,13970,0
|
|
20230720,182400,1413654260,13970,13970,13970,13970,0
|
|
20230720,182300,1413654260,13970,13970,13970,13970,0
|
|
20230720,182200,1413654260,13970,13970,13970,13970,0
|
|
20230720,182100,1413654260,13970,13970,13970,13970,0
|
|
20230720,182000,1413654260,13970,13970,13970,13970,0
|
|
20230720,181900,1413654260,13970,13970,13970,13970,0
|
|
20230720,181800,1413654260,13970,13970,13970,13970,0
|
|
20230720,181700,1413654260,13970,13970,13970,13970,0
|
|
20230720,181600,1413654260,13970,13970,13970,13970,0
|
|
20230720,181500,1413654260,13970,13970,13970,13970,0
|
|
20230720,181400,1413654260,13970,13970,13970,13970,0
|
|
20230720,181300,1413654260,13970,13970,13970,13970,0
|
|
20230720,181200,1413654260,13970,13970,13970,13970,0
|
|
20230720,181100,1413654260,13970,13970,13970,13970,0
|
|
20230720,181000,1413654260,13970,13970,13970,13970,0
|
|
20230720,180900,1413654260,13970,13970,13970,13970,0
|
|
20230720,180800,1413654260,13970,13970,13970,13970,1836
|
|
20230720,180700,1413654260,13970,13970,13970,13970,0
|
|
20230720,180600,1413654260,13970,13970,13970,13970,0
|
|
20230720,180500,1413654260,13970,13970,13970,13970,0
|
|
20230720,180400,1413654260,13970,13970,13970,13970,0
|
|
20230720,180300,1413654260,13970,13970,13970,13970,0
|
|
20230720,180200,1413654260,13970,13970,13970,13970,0
|
|
20230720,180100,1413654260,13970,13970,13970,13970,0
|
|
20230720,180000,1413654260,13970,13970,13970,13970,0
|
|
20230720,175900,1413654260,13970,13970,13970,13970,0
|
|
20230720,175800,1413654260,13970,13970,13970,13970,0
|
|
20230720,175700,1413654260,13970,13970,13970,13970,0
|
|
20230720,175600,1413654260,13970,13970,13970,13970,0
|
|
20230720,175500,1413654260,13970,13970,13970,13970,0
|
|
20230720,175400,1413654260,13970,13970,13970,13970,0
|
|
20230720,175300,1413654260,13970,13970,13970,13970,0
|
|
20230720,175200,1413654260,13970,13970,13970,13970,0
|
|
20230720,175100,1413654260,13970,13970,13970,13970,0
|
|
20230720,175000,1413654260,13970,13970,13970,13970,0
|
|
20230720,174900,1413654260,13970,13970,13970,13970,0
|
|
20230720,174800,1413654260,13970,13970,13970,13970,0
|
|
20230720,174700,1413654260,13970,13970,13970,13970,0
|
|
20230720,174600,1413654260,13970,13970,13970,13970,0
|
|
20230720,174500,1413654260,13970,13970,13970,13970,0
|
|
20230720,174400,1413654260,13970,13970,13970,13970,0
|
|
20230720,174300,1413654260,13970,13970,13970,13970,0
|
|
20230720,174200,1413654260,13970,13970,13970,13970,0
|
|
20230720,174100,1413654260,13970,13970,13970,13970,0
|
|
20230720,174000,1413654260,13970,13970,13970,13970,0
|
|
20230720,173900,1413654260,13970,13970,13970,13970,0
|
|
20230720,173800,1413654260,13970,13970,13970,13970,1836
|
|
20230720,173700,1413654260,13970,13970,13970,13970,0
|
|
20230720,173600,1413654260,13970,13970,13970,13970,0
|
|
20230720,173500,1413654260,13970,13970,13970,13970,0
|
|
20230720,173400,1413654260,13970,13970,13970,13970,0
|
|
20230720,173300,1413654260,13970,13970,13970,13970,0
|
|
20230720,173200,1413654260,13970,13970,13970,13970,0
|
|
20230720,173100,1413654260,13970,13970,13970,13970,0
|
|
20230720,173000,1413654260,13970,13970,13970,13970,0
|
|
20230720,172900,1413654260,13970,13970,13970,13970,0
|
|
20230720,172800,1413654260,13970,13970,13970,13970,0
|
|
20230720,172700,1413654260,13970,13970,13970,13970,0
|
|
20230720,172600,1413654260,13970,13970,13970,13970,0
|
|
20230720,172500,1413654260,13970,13970,13970,13970,0
|
|
20230720,172400,1413654260,13970,13970,13970,13970,0
|
|
20230720,172300,1413654260,13970,13970,13970,13970,0
|
|
20230720,172200,1413654260,13970,13970,13970,13970,0
|
|
20230720,172100,1413654260,13970,13970,13970,13970,0
|
|
20230720,172000,1413654260,13970,13970,13970,13970,0
|
|
20230720,171900,1413654260,13970,13970,13970,13970,0
|
|
20230720,171800,1413654260,13970,13970,13970,13970,0
|
|
20230720,171700,1413654260,13970,13970,13970,13970,0
|
|
20230720,171600,1413654260,13970,13970,13970,13970,0
|
|
20230720,171500,1413654260,13970,13970,13970,13970,0
|
|
20230720,171400,1413654260,13970,13970,13970,13970,0
|
|
20230720,171300,1413654260,13970,13970,13970,13970,0
|
|
20230720,171200,1413654260,13970,13970,13970,13970,0
|
|
20230720,171100,1413654260,13970,13970,13970,13970,0
|
|
20230720,171000,1413654260,13970,13970,13970,13970,0
|
|
20230720,170900,1413654260,13970,13970,13970,13970,0
|
|
20230720,170800,1413654260,13970,13970,13970,13970,1836
|
|
20230720,170700,1413654260,13970,13970,13970,13970,0
|
|
20230720,170600,1413654260,13970,13970,13970,13970,0
|
|
20230720,170500,1413654260,13970,13970,13970,13970,0
|
|
20230720,170400,1413654260,13970,13970,13970,13970,0
|
|
20230720,170300,1413654260,13970,13970,13970,13970,0
|
|
20230720,170200,1413654260,13970,13970,13970,13970,0
|
|
20230720,170100,1413654260,13970,13970,13970,13970,0
|
|
20230720,170000,1413654260,13970,13970,13970,13970,0
|
|
20230720,165900,1413654260,13970,13970,13970,13970,0
|
|
20230720,165800,1413654260,13970,13970,13970,13970,0
|
|
20230720,165700,1413654260,13970,13970,13970,13970,0
|
|
20230720,165600,1413654260,13970,13970,13970,13970,0
|
|
20230720,165500,1413654260,13970,13970,13970,13970,0
|
|
20230720,165400,1413654260,13970,13970,13970,13970,0
|
|
20230720,165300,1413654260,13970,13970,13970,13970,0
|
|
20230720,165200,1413654260,13970,13970,13970,13970,0
|
|
20230720,165100,1413654260,13970,13970,13970,13970,0
|
|
20230720,165000,1413654260,13970,13970,13970,13970,0
|
|
20230720,164900,1413654260,13970,13970,13970,13970,0
|
|
20230720,164800,1413654260,13970,13970,13970,13970,0
|
|
20230720,164700,1413654260,13970,13970,13970,13970,0
|
|
20230720,164600,1413654260,13970,13970,13970,13970,0
|
|
20230720,164500,1413654260,13970,13970,13970,13970,0
|
|
20230720,164400,1413654260,13970,13970,13970,13970,0
|
|
20230720,164300,1413654260,13970,13970,13970,13970,0
|
|
20230720,164200,1413654260,13970,13970,13970,13970,0
|
|
20230720,164100,1413654260,13970,13970,13970,13970,0
|
|
20230720,164000,1413654260,13970,13970,13970,13970,0
|
|
20230720,163900,1413654260,13970,13970,13970,13970,0
|
|
20230720,163800,1413654260,13970,13970,13970,13970,1836
|
|
20230720,163700,1413654260,13970,13970,13970,13970,0
|
|
20230720,163600,1413654260,13970,13970,13970,13970,0
|
|
20230720,163500,1413654260,13970,13970,13970,13970,0
|
|
20230720,163400,1413654260,13970,13970,13970,13970,0
|
|
20230720,163300,1413654260,13970,13970,13970,13970,0
|
|
20230720,163200,1413654260,13970,13970,13970,13970,0
|
|
20230720,163100,1413654260,13970,13970,13970,13970,0
|
|
20230720,163000,1413654260,13970,13970,13970,13970,0
|
|
20230720,162900,1413654260,13970,13970,13970,13970,0
|
|
20230720,162800,1413654260,13970,13970,13970,13970,0
|
|
20230720,162700,1413654260,13970,13970,13970,13970,0
|
|
20230720,162600,1413654260,13970,13970,13970,13970,0
|
|
20230720,162500,1413654260,13970,13970,13970,13970,0
|
|
20230720,162400,1413654260,13970,13970,13970,13970,0
|
|
20230720,162300,1413654260,13970,13970,13970,13970,0
|
|
20230720,162200,1413654260,13970,13970,13970,13970,0
|
|
20230720,162100,1413654260,13970,13970,13970,13970,0
|
|
20230720,162000,1413654260,13970,13970,13970,13970,0
|
|
20230720,161900,1413654260,13970,13970,13970,13970,0
|
|
20230720,161800,1413654260,13970,13970,13970,13970,0
|
|
20230720,161700,1413654260,13970,13970,13970,13970,0
|
|
20230720,161600,1413654260,13970,13970,13970,13970,0
|
|
20230720,161500,1413654260,13970,13970,13970,13970,0
|
|
20230720,161400,1413654260,13970,13970,13970,13970,0
|
|
20230720,161300,1413654260,13970,13970,13970,13970,0
|
|
20230720,161200,1413654260,13970,13970,13970,13970,0
|
|
20230720,161100,1413654260,13970,13970,13970,13970,0
|
|
20230720,161000,1413654260,13970,13970,13970,13970,0
|
|
20230720,160900,1413654260,13970,13970,13970,13970,0
|
|
20230720,160800,1413654260,13970,13970,13970,13970,1836
|
|
20230720,160700,1413654260,13970,13970,13970,13970,0
|
|
20230720,160600,1413654260,13970,13970,13970,13970,0
|
|
20230720,160500,1413654260,13970,13970,13970,13970,0
|
|
20230720,160400,1413654260,13970,13970,13970,13970,0
|
|
20230720,160300,1413654260,13970,13970,13970,13970,0
|
|
20230720,160200,1413654260,13970,13970,13970,13970,0
|
|
20230720,160100,1413654260,13970,13970,13970,13970,0
|
|
20230720,160000,1413654260,13970,13970,13970,13970,0
|
|
20230720,155900,1413654260,13970,13970,13970,13970,0
|
|
20230720,155800,1413654260,13970,13970,13970,13970,0
|
|
20230720,155700,1413654260,13970,13970,13970,13970,0
|
|
20230720,155600,1413654260,13970,13970,13970,13970,0
|
|
20230720,155500,1413654260,13970,13970,13970,13970,0
|
|
20230720,155400,1413654260,13970,13970,13970,13970,0
|
|
20230720,155300,1413654260,13970,13970,13970,13970,0
|
|
20230720,155200,1413654260,13970,13970,13970,13970,0
|
|
20230720,155100,1413654260,13970,13970,13970,13970,0
|
|
20230720,155000,1413654260,13970,13970,13970,13970,0
|
|
20230720,154900,1413654260,13970,13970,13970,13970,0
|
|
20230720,154800,1413654260,13970,13970,13970,13970,0
|
|
20230720,154700,1413654260,13970,13970,13970,13970,0
|
|
20230720,154600,1413654260,13970,13970,13970,13970,0
|
|
20230720,154500,1413654260,13970,13970,13970,13970,0
|
|
20230720,154400,1413654260,13970,13970,13970,13970,0
|
|
20230720,154300,1413654260,13970,13970,13970,13970,0
|
|
20230720,154200,1413654260,13970,13970,13970,13970,0
|
|
20230720,154100,1413654260,13970,13970,13970,13970,0
|
|
20230720,154000,1413654260,13970,13970,13970,13970,0
|
|
20230720,153900,1413654260,13970,13970,13970,13970,0
|
|
20230720,153800,1413654260,13970,13970,13970,13970,1836
|
|
20230720,153700,1413654260,13970,13970,13970,13970,0
|
|
20230720,153600,1413654260,13970,13970,13970,13970,0
|
|
20230720,153500,1413654260,13970,13970,13970,13970,0
|
|
20230720,153400,1413654260,13970,13970,13970,13970,0
|
|
20230720,153300,1413654260,13970,13970,13970,13970,0
|
|
20230720,153200,1413654260,13970,13970,13970,13970,0
|
|
20230720,153100,1413654260,13970,13970,13970,13970,0
|
|
20230720,153000,1413654260,13970,13970,13970,13970,1836
|
|
20230720,152900,1388005340,13980,13980,13980,13980,0
|
|
20230720,152800,1388005340,13980,13980,13980,13980,0
|
|
20230720,152700,1388005340,13980,13980,13980,13980,0
|
|
20230720,152600,1388005340,13980,13980,13980,13980,0
|
|
20230720,152500,1388005340,13980,13980,13980,13980,0
|
|
20230720,152400,1388005340,13980,13980,13980,13980,0
|
|
20230720,152300,1388005340,13980,13980,13980,13980,0
|
|
20230720,152200,1388005340,13980,13980,13980,13980,0
|
|
20230720,152100,1388005340,13980,13980,13980,13980,0
|
|
20230720,152000,1388005340,13980,13980,13980,13980,0
|
|
20230720,151900,1388005340,13980,14000,14000,13980,706
|
|
20230720,151800,1378128390,14010,14010,14010,14000,210
|
|
20230720,151700,1375186570,14010,14010,14010,14010,249
|
|
20230720,151600,1371698080,14010,14010,14010,14010,38
|
|
20230720,151500,1371165700,14010,14010,14010,14010,36
|
|
20230720,151400,1370661340,14010,14010,14010,14010,7
|
|
20230720,151300,1370563270,14010,14010,14010,14010,72
|
|
20230720,151200,1369554550,14010,14010,14010,14010,40
|
|
20230720,151100,1368994150,14000,14000,14000,14000,18
|
|
20230720,151000,1368742150,14000,14010,14010,14000,681
|
|
20230720,150900,1359202450,14010,14010,14010,14010,0
|
|
20230720,150800,1359202450,14010,14010,14010,14010,62
|
|
20230720,150700,1358333830,14010,14020,14020,14010,83
|
|
20230720,150600,1357170280,14020,14020,14020,14020,340
|
|
20230720,150500,1352403480,14020,14030,14030,14020,119
|
|
20230720,150400,1350734430,14020,14020,14020,14020,1
|
|
20230720,150300,1350720410,14030,14030,14030,14030,110
|
|
20230720,150200,1349177110,14030,14030,14030,14030,81
|
|
20230720,150100,1348040680,14030,14020,14030,14020,15
|
|
20230720,150000,1347830350,14030,14030,14030,14030,59
|
|
20230720,145900,1347002580,14020,14020,14020,14020,10
|
|
20230720,145800,1346862380,14020,14030,14030,14020,120
|
|
20230720,145700,1345178820,14030,14030,14030,14030,51
|
|
20230720,145600,1344463290,14030,14030,14030,14030,54
|
|
20230720,145500,1343705670,14030,14020,14030,14020,156
|
|
20230720,145400,1341517660,14020,14020,14020,14020,3
|
|
20230720,145300,1341475600,14020,14020,14020,14020,63
|
|
20230720,145200,1340592340,14020,14020,14020,14020,168
|
|
20230720,145100,1338236980,14020,14010,14020,14010,32
|
|
20230720,145000,1337788630,14020,14020,14020,14020,42
|
|
20230720,144900,1337199790,14020,14020,14020,14020,149
|
|
20230720,144800,1335110810,14020,14020,14020,14020,72
|
|
20230720,144700,1334101370,14030,14030,14030,14030,52
|
|
20230720,144600,1333371810,14030,14030,14030,14030,36
|
|
20230720,144500,1332866730,14020,14020,14020,14020,92
|
|
20230720,144400,1331576890,14020,14020,14020,14020,17
|
|
20230720,144300,1331338550,14020,14020,14020,14020,134
|
|
20230720,144200,1329459870,14020,14020,14020,14020,0
|
|
20230720,144100,1329459870,14020,14020,14020,14020,24
|
|
20230720,144000,1329123390,14020,14020,14020,14020,49
|
|
20230720,143900,1328436410,14000,14010,14010,14000,20
|
|
20230720,143800,1328156400,14020,14020,14020,14020,0
|
|
20230720,143700,1328156400,14020,14020,14020,14020,73
|
|
20230720,143600,1327132940,14010,14020,14020,14000,2697
|
|
20230720,143500,1289332220,14020,14030,14030,14020,440
|
|
20230720,143400,1283163410,14030,14030,14030,14030,128
|
|
20230720,143300,1281367570,14030,14030,14030,14030,0
|
|
20230720,143200,1281367570,14030,14030,14030,14030,53
|
|
20230720,143100,1280623980,14030,14030,14030,14030,200
|
|
20230720,143000,1277817980,14030,14040,14040,14030,176
|
|
20230720,142900,1275348680,14040,14040,14040,14040,36
|
|
20230720,142800,1274843240,14040,14040,14040,14040,1
|
|
20230720,142700,1274829200,14040,14030,14040,14020,572
|
|
20230720,142600,1266803010,14030,14040,14040,14030,21
|
|
20230720,142500,1266508370,14040,14040,14040,14040,46
|
|
20230720,142400,1265862530,14030,14030,14030,14030,25
|
|
20230720,142300,1265511780,14030,14030,14030,14030,0
|
|
20230720,142200,1265511780,14030,14020,14030,14020,101
|
|
20230720,142100,1264095750,14020,14010,14020,14010,273
|
|
20230720,142000,1260270460,14010,14010,14010,14010,8
|
|
20230720,141900,1260158380,14010,14010,14010,14010,0
|
|
20230720,141800,1260158380,14010,14000,14010,14000,4
|
|
20230720,141700,1260102370,14000,14000,14000,14000,0
|
|
20230720,141600,1260102370,14000,14000,14000,14000,1
|
|
20230720,141500,1260088370,14010,14010,14010,14010,148
|
|
20230720,141400,1258014890,14010,14020,14020,14010,86
|
|
20230720,141300,1256809660,14030,14030,14030,14030,0
|
|
20230720,141200,1256809660,14030,14030,14030,14030,73
|
|
20230720,141100,1255785470,14030,14030,14030,14030,0
|
|
20230720,141000,1255785470,14030,14030,14030,14030,52
|
|
20230720,140900,1255055910,14030,14040,14040,14030,144
|
|
20230720,140800,1253034870,14030,14030,14030,14030,7
|
|
20230720,140700,1252936660,14030,14020,14030,14020,671
|
|
20230720,140600,1243524140,14030,14030,14030,14030,80
|
|
20230720,140500,1242401740,14030,14030,14030,14030,0
|
|
20230720,140400,1242401740,14030,14030,14030,14030,2
|
|
20230720,140300,1242373680,14020,14020,14020,14020,0
|
|
20230720,140200,1242373680,14020,14020,14020,14020,83
|
|
20230720,140100,1241210020,14020,14020,14020,14020,0
|
|
20230720,140000,1241210020,14020,14020,14020,14020,20
|
|
20230720,135900,1240929620,14000,14020,14020,14000,102
|
|
20230720,135800,1239501580,14020,14000,14020,14000,324
|
|
20230720,135700,1234964500,14000,14000,14000,14000,72
|
|
20230720,135600,1233956500,14000,14000,14000,14000,20
|
|
20230720,135500,1233676500,14000,14000,14000,14000,0
|
|
20230720,135400,1233676500,14000,14010,14010,14000,858
|
|
20230720,135300,1221661430,14020,14020,14020,14020,0
|
|
20230720,135200,1221661430,14020,14020,14020,14020,0
|
|
20230720,135100,1221661430,14020,14020,14020,14020,45
|
|
20230720,135000,1221030530,14010,14010,14010,14010,0
|
|
20230720,134900,1221030530,14010,14020,14020,14010,75
|
|
20230720,134800,1219979060,14020,14020,14020,14020,25
|
|
20230720,134700,1219628560,14020,14030,14030,14020,333
|
|
20230720,134600,1214959030,14040,14040,14040,14040,0
|
|
20230720,134500,1214959030,14040,14040,14040,14040,53
|
|
20230720,134400,1214214910,14040,14040,14040,14040,82
|
|
20230720,134300,1213063630,14040,14040,14040,14040,0
|
|
20230720,134200,1213063630,14040,14030,14040,14030,17
|
|
20230720,134100,1212825080,14020,14020,14020,14020,0
|
|
20230720,134000,1212825080,14020,14020,14020,14020,1
|
|
20230720,133900,1212811060,14020,14020,14020,14020,0
|
|
20230720,133800,1212811060,14020,14020,14020,14020,31
|
|
20230720,133700,1212376440,14020,14020,14020,14020,70
|
|
20230720,133600,1211395040,14020,14020,14020,14020,107
|
|
20230720,133500,1209894900,14020,14020,14020,14020,199
|
|
20230720,133400,1207104920,14020,14020,14020,14020,40
|
|
20230720,133300,1206544120,14020,14020,14020,14020,2
|
|
20230720,133200,1206516080,14040,14020,14040,14020,85
|
|
20230720,133100,1205323340,14040,14040,14040,14040,135
|
|
20230720,133000,1203427940,14030,14030,14030,14030,23
|
|
20230720,132900,1203105250,14040,14030,14040,14030,298
|
|
20230720,132800,1198922410,14030,14030,14030,14030,82
|
|
20230720,132700,1197771950,14030,14020,14030,14020,683
|
|
20230720,132600,1188190450,14020,14020,14020,14020,107
|
|
20230720,132500,1186690310,14020,13990,14020,13990,1305
|
|
20230720,132400,1168405080,13990,13990,13990,13990,3
|
|
20230720,132300,1168363110,13990,13990,13990,13990,5
|
|
20230720,132200,1168293160,13990,13980,13990,13980,130
|
|
20230720,132100,1166474530,13980,13980,13980,13980,3
|
|
20230720,132000,1166432590,13980,13980,13980,13980,5
|
|
20230720,131900,1166362690,13980,13980,13980,13980,152
|
|
20230720,131800,1164237730,13980,13980,13980,13980,0
|
|
20230720,131700,1164237730,13980,13980,13980,13980,0
|
|
20230720,131600,1164237730,13980,13980,13980,13980,0
|
|
20230720,131500,1164237730,13980,14000,14000,13980,505
|
|
20230720,131400,1157173920,14010,14000,14010,14000,122
|
|
20230720,131300,1155464720,14000,14000,14000,14000,2
|
|
20230720,131200,1155436720,14000,14000,14000,14000,132
|
|
20230720,131100,1153588720,14000,14000,14000,13990,104
|
|
20230720,131000,1152132740,14000,14000,14000,14000,127
|
|
20230720,130900,1150354740,14010,14010,14010,14010,1
|
|
20230720,130800,1150340730,14000,14010,14010,14000,268
|
|
20230720,130700,1146588010,14010,14010,14010,14010,49
|
|
20230720,130600,1145901520,14010,14010,14010,14010,1
|
|
20230720,130500,1145887510,14010,14010,14010,14010,145
|
|
20230720,130400,1143856060,14010,14010,14010,14010,1
|
|
20230720,130300,1143842050,14020,14010,14020,14010,43
|
|
20230720,130200,1143239210,14010,14020,14020,14010,143
|
|
20230720,130100,1141234360,14020,14020,14020,14020,2
|
|
20230720,130000,1141206320,14020,14020,14020,14020,44
|
|
20230720,125900,1140589440,14000,14000,14000,14000,72
|
|
20230720,125800,1139581440,14000,14010,14010,14000,201
|
|
20230720,125700,1136767430,14000,14000,14000,14000,1
|
|
20230720,125600,1136753430,14010,14000,14010,14000,159
|
|
20230720,125500,1134526840,14000,14000,14000,14000,100
|
|
20230720,125400,1133126840,13980,13980,13980,13980,0
|
|
20230720,125300,1133126840,13980,13980,13980,13980,0
|
|
20230720,125200,1133126840,13980,13980,13980,13980,150
|
|
20230720,125100,1131029840,13980,14000,14000,13980,193
|
|
20230720,125000,1128329790,14000,14000,14000,14000,1
|
|
20230720,124900,1128315790,14000,13990,14000,13990,149
|
|
20230720,124800,1126229980,14000,14000,14000,14000,1
|
|
20230720,124700,1126215980,14000,14000,14000,14000,3
|
|
20230720,124600,1126173980,14000,14000,14010,14000,169
|
|
20230720,124500,1123806540,14000,14020,14020,14000,394
|
|
20230720,124400,1118289240,14020,14020,14020,14020,70
|
|
20230720,124300,1117307840,14020,14030,14030,14020,78
|
|
20230720,124200,1116213560,14030,14030,14030,14030,37
|
|
20230720,124100,1115694450,14020,14020,14020,14020,120
|
|
20230720,124000,1114012050,14020,14020,14020,14020,72
|
|
20230720,123900,1113002610,14020,14020,14020,14020,1
|
|
20230720,123800,1112988590,14010,14020,14020,14010,470
|
|
20230720,123700,1106400740,14020,14020,14020,14020,0
|
|
20230720,123600,1106400740,14020,14030,14030,14020,6
|
|
20230720,123500,1106316570,14030,14020,14030,14020,21
|
|
20230720,123400,1106022010,14020,14020,14030,14020,174
|
|
20230720,123300,1103582070,14020,14020,14020,14020,151
|
|
20230720,123200,1101465050,14020,14020,14020,14020,15
|
|
20230720,123100,1101254750,14010,14010,14010,14010,103
|
|
20230720,123000,1099811720,14000,14010,14010,14000,37
|
|
20230720,122900,1099293560,14010,14000,14010,14000,42
|
|
20230720,122800,1098705440,14000,13990,14000,13990,68
|
|
20230720,122700,1097753450,13990,13990,13990,13990,0
|
|
20230720,122600,1097753450,13990,13990,13990,13990,1
|
|
20230720,122500,1097739460,14000,13980,14000,13980,93
|
|
20230720,122400,1096438500,13980,13980,13980,13980,1
|
|
20230720,122300,1096424520,13980,13980,13980,13980,130
|
|
20230720,122200,1094607120,13990,13980,13990,13980,137
|
|
20230720,122100,1092690830,13990,14000,14000,13990,196
|
|
20230720,122000,1089948060,14010,14010,14010,14010,42
|
|
20230720,121900,1089359640,14010,14000,14010,14000,2
|
|
20230720,121800,1089331630,14000,14000,14000,14000,1
|
|
20230720,121700,1089317630,14010,14000,14010,14000,42
|
|
20230720,121600,1088729220,14000,14000,14000,14000,72
|
|
20230720,121500,1087721220,13990,14000,14000,13990,10
|
|
20230720,121400,1087581310,13990,13990,13990,13990,40
|
|
20230720,121300,1087021710,13990,13970,13990,13970,69
|
|
20230720,121200,1086056600,13970,13970,13970,13970,5
|
|
20230720,121100,1085986750,13990,13990,13990,13990,0
|
|
20230720,121000,1085986750,13990,13990,13990,13990,1
|
|
20230720,120900,1085972760,13990,14000,14000,13990,76
|
|
20230720,120800,1084909480,13960,13960,13960,13960,0
|
|
20230720,120700,1084909480,13960,13960,13960,13960,54
|
|
20230720,120600,1084155640,13950,13950,13950,13950,0
|
|
20230720,120500,1084155640,13950,13950,13950,13950,0
|
|
20230720,120400,1084155640,13950,13950,13950,13950,0
|
|
20230720,120300,1084155640,13950,13960,13960,13950,1002
|
|
20230720,120200,1070176370,13950,13950,13950,13950,100
|
|
20230720,120100,1068781370,13950,14000,14000,13950,1673
|
|
20230720,120000,1045409180,14010,14010,14010,14000,475
|
|
20230720,115900,1038756880,14010,14020,14020,14010,202
|
|
20230720,115800,1035926840,14020,14010,14020,14010,4
|
|
20230720,115700,1035870790,14010,14010,14010,14010,30
|
|
20230720,115600,1035450490,14010,14020,14020,14010,507
|
|
20230720,115500,1028347350,14020,14010,14020,14010,157
|
|
20230720,115400,1026147210,14010,14010,14010,14010,102
|
|
20230720,115300,1024718190,14010,14050,14050,14010,657
|
|
20230720,115200,1015503490,14040,14030,14050,14030,91
|
|
20230720,115100,1014225840,14030,14030,14030,14030,40
|
|
20230720,115000,1013664640,14030,14040,14040,14030,337
|
|
20230720,114900,1008933260,14040,14050,14060,14040,30
|
|
20230720,114800,1008511610,14050,14050,14050,14040,50
|
|
20230720,114700,1007809130,14040,14050,14060,14040,152
|
|
20230720,114600,1005673540,14060,14060,14060,14060,3
|
|
20230720,114500,1005631360,14060,14060,14070,14060,243
|
|
20230720,114400,1002214750,14060,14050,14060,14050,2081
|
|
20230720,114300,972957580,14040,14040,14060,14040,2024
|
|
20230720,114200,944526320,14030,14030,14030,14030,103
|
|
20230720,114100,943081230,14030,14030,14030,14030,1
|
|
20230720,114000,943067200,14030,14010,14030,14010,69
|
|
20230720,113900,942099590,14000,14010,14030,14000,245
|
|
20230720,113800,938667080,14010,14030,14030,14010,131
|
|
20230720,113700,936830550,14030,14010,14030,14010,670
|
|
20230720,113600,927432130,14010,14010,14010,14010,24
|
|
20230720,113500,927095890,14010,14010,14010,14010,0
|
|
20230720,113400,927095890,14010,14000,14010,14000,183
|
|
20230720,113300,924532070,14000,14010,14010,14000,292
|
|
20230720,113200,920442150,14010,14010,14010,14010,12
|
|
20230720,113100,920274030,14000,14000,14000,14000,1
|
|
20230720,113000,920260030,14000,14000,14000,14000,32
|
|
20230720,112900,919812030,14000,14000,14000,14000,0
|
|
20230720,112800,919812030,14000,14000,14000,14000,12
|
|
20230720,112700,919644030,14010,14000,14010,13990,223
|
|
20230720,112600,916521820,14000,14000,14000,14000,102
|
|
20230720,112500,915093820,14010,14030,14030,14010,122
|
|
20230720,112400,913383230,14020,14020,14020,14020,70
|
|
20230720,112300,912401830,14020,14020,14020,14020,105
|
|
20230720,112200,910929730,14020,14000,14020,14000,587
|
|
20230720,112100,902709140,14010,14010,14010,14010,46
|
|
20230720,112000,902064680,14010,14020,14020,14000,470
|
|
20230720,111900,895483790,14020,14020,14020,14020,168
|
|
20230720,111800,893128430,14010,14020,14020,14010,391
|
|
20230720,111700,887647530,14020,14000,14020,14000,580
|
|
20230720,111600,879517620,14000,14010,14010,14000,232
|
|
20230720,111500,876267410,14010,14010,14010,14010,5
|
|
20230720,111400,876197360,14010,13990,14010,13990,73
|
|
20230720,111300,875174650,14000,14000,14000,14000,322
|
|
20230720,111200,870666650,14000,14010,14010,14000,11
|
|
20230720,111100,870512640,14010,14000,14010,14000,268
|
|
20230720,111000,866758810,13990,13980,14000,13980,2728
|
|
20230720,110900,828585540,13980,13970,13980,13970,65
|
|
20230720,110800,827676880,13970,13970,13970,13970,18
|
|
20230720,110700,827425420,13960,13960,13960,13960,255
|
|
20230720,110600,823865620,13960,13980,13990,13960,602
|
|
20230720,110500,815458110,13990,13960,13990,13950,782
|
|
20230720,110400,804521180,13950,13970,13990,13950,4373
|
|
20230720,110300,743390860,13970,13970,13970,13970,109
|
|
20230720,110200,741868130,13980,13960,13980,13950,1088
|
|
20230720,110100,726675830,13960,13960,13960,13960,267
|
|
20230720,110000,722948510,13960,13960,13960,13950,720
|
|
20230720,105900,712904470,13950,13920,13960,13920,2812
|
|
20230720,105800,673687020,13920,13910,13920,13900,601
|
|
20230720,105700,665326470,13900,13910,13910,13900,42
|
|
20230720,105600,664742260,13910,13910,13910,13900,733
|
|
20230720,105500,654551640,13910,13910,13910,13910,22
|
|
20230720,105400,654245620,13900,13900,13900,13900,0
|
|
20230720,105300,654245620,13900,13900,13900,13900,0
|
|
20230720,105200,654245620,13900,13900,13900,13900,1
|
|
20230720,105100,654231720,13890,13910,13910,13890,1003
|
|
20230720,105000,640289280,13910,13910,13910,13910,15
|
|
20230720,104900,640080630,13910,13920,13920,13910,2
|
|
20230720,104800,640052800,13920,13920,13920,13910,42
|
|
20230720,104700,639468170,13920,13930,13930,13920,155
|
|
20230720,104600,637309740,13930,13940,13940,13930,35
|
|
20230720,104500,636822140,13940,13940,13940,13940,12
|
|
20230720,104400,636654860,13940,13910,13940,13910,307
|
|
20230720,104300,632379050,13900,13920,13920,13900,410
|
|
20230720,104200,626676010,13910,13930,13930,13910,16
|
|
20230720,104100,626453350,13930,13920,13930,13920,301
|
|
20230720,104000,622263420,13930,13910,13950,13910,686
|
|
20230720,103900,612707900,13890,13890,13890,13890,0
|
|
20230720,103800,612707900,13890,13910,13910,13890,14
|
|
20230720,103700,612513220,13920,13910,13920,13910,92
|
|
20230720,103600,611232630,13930,13930,13930,13930,1
|
|
20230720,103500,611218700,13930,13930,13930,13930,1
|
|
20230720,103400,611204770,13930,13900,13930,13880,180
|
|
20230720,103300,608702480,13890,13940,13940,13890,241
|
|
20230720,103200,605350400,13940,13940,13940,13940,128
|
|
20230720,103100,603566080,13940,13940,13950,13940,352
|
|
20230720,103000,598655870,13940,13940,13950,13940,81
|
|
20230720,102900,597526430,13940,13880,13950,13870,649
|
|
20230720,102800,588483760,13910,13880,13950,13880,1364
|
|
20230720,102700,569496260,13880,13850,13880,13850,1109
|
|
20230720,102600,554109780,13830,13800,13850,13800,1405
|
|
20230720,102500,534676430,13790,13790,13790,13790,13
|
|
20230720,102400,534497160,13790,13780,13790,13780,156
|
|
20230720,102300,532346370,13760,13760,13760,13760,0
|
|
20230720,102200,532346370,13760,13740,13760,13740,303
|
|
20230720,102100,528177510,13740,13740,13740,13740,127
|
|
20230720,102000,526432530,13740,13740,13740,13740,170
|
|
20230720,101900,524096730,13730,13720,13730,13720,1095
|
|
20230720,101800,509072290,13720,13700,13720,13700,38
|
|
20230720,101700,508551010,13700,13700,13700,13700,22
|
|
20230720,101600,508249610,13710,13710,13710,13710,120
|
|
20230720,101500,506604410,13710,13710,13710,13710,31
|
|
20230720,101400,506179400,13710,13710,13710,13710,0
|
|
20230720,101300,506179400,13710,13700,13710,13700,250
|
|
20230720,101200,502753680,13700,13710,13710,13700,4
|
|
20230720,101100,502698850,13710,13710,13710,13710,27
|
|
20230720,101000,502328680,13710,13710,13710,13710,59
|
|
20230720,100900,501519790,13710,13710,13710,13710,8
|
|
20230720,100800,501410110,13700,13710,13710,13700,25
|
|
20230720,100700,501067560,13710,13710,13710,13710,42
|
|
20230720,100600,500491740,13710,13710,13710,13710,0
|
|
20230720,100500,500491740,13710,13720,13720,13700,85
|
|
20230720,100400,499326570,13730,13730,13730,13730,0
|
|
20230720,100300,499326570,13730,13730,13730,13730,6
|
|
20230720,100200,499244190,13730,13730,13730,13730,1
|
|
20230720,100100,499230460,13670,13670,13670,13670,0
|
|
20230720,100000,499230460,13670,13730,13730,13670,2
|
|
20230720,095900,499203060,13670,13670,13670,13670,50
|
|
20230720,095800,498519560,13670,13680,13690,13670,676
|
|
20230720,095700,489274780,13670,13680,13680,13670,956
|
|
20230720,095600,476199400,13680,13690,13690,13680,391
|
|
20230720,095500,470846750,13690,13710,13710,13690,307
|
|
20230720,095400,466639710,13740,13740,13740,13740,16
|
|
20230720,095300,466419870,13710,13710,13710,13710,0
|
|
20230720,095200,466419870,13710,13740,13740,13710,204
|
|
20230720,095100,463619780,13740,13740,13740,13740,122
|
|
20230720,095000,461943500,13740,13740,13740,13740,48
|
|
20230720,094900,461283980,13730,13740,13740,13730,211
|
|
20230720,094800,458384870,13740,13730,13740,13730,71
|
|
20230720,094700,457409940,13730,13730,13730,13730,20
|
|
20230720,094600,457135340,13720,13720,13730,13720,145
|
|
20230720,094500,455145930,13730,13760,13760,13730,5
|
|
20230720,094400,455077160,13750,13730,13810,13730,1439
|
|
20230720,094300,435269410,13730,13740,13740,13730,513
|
|
20230720,094200,428225810,13770,13750,13770,13720,932
|
|
20230720,094100,415417630,13760,13770,13780,13760,231
|
|
20230720,094000,412238610,13770,13800,13810,13770,1968
|
|
20230720,093900,385073450,13810,13780,13810,13780,241
|
|
20230720,093800,381751630,13790,13790,13810,13780,183
|
|
20230720,093700,379226510,13800,13810,13820,13800,370
|
|
20230720,093600,374119930,13820,13800,13820,13800,248
|
|
20230720,093500,370694390,13800,13800,13810,13800,209
|
|
20230720,093400,367808380,13810,13780,13810,13760,1502
|
|
20230720,093300,347093260,13780,13770,13780,13730,194
|
|
20230720,093200,344422860,13730,13710,13780,13700,2021
|
|
20230720,093100,316649700,13700,13700,13700,13700,73
|
|
20230720,093000,315649600,13700,13700,13700,13700,3
|
|
20230720,092900,315608500,13700,13690,13700,13670,200
|
|
20230720,092800,312870890,13700,13680,13700,13680,275
|
|
20230720,092700,309108150,13680,13690,13700,13680,493
|
|
20230720,092600,302363190,13700,13680,13700,13680,689
|
|
20230720,092500,292935550,13670,13670,13670,13630,281
|
|
20230720,092400,289098970,13670,13700,13700,13670,160
|
|
20230720,092300,286909740,13710,13730,13730,13710,237
|
|
20230720,092200,283660040,13720,13710,13720,13710,110
|
|
20230720,092100,282151190,13700,13700,13710,13700,279
|
|
20230720,092000,278327380,13710,13700,13710,13640,1262
|
|
20230720,091900,261058170,13700,13660,13710,13660,357
|
|
20230720,091800,256175340,13640,13650,13650,13560,2103
|
|
20230720,091700,227563350,13650,13650,13690,13640,2523
|
|
20230720,091600,193101760,13640,13520,13640,13510,2427
|
|
20230720,091500,160191320,13560,13480,13560,13480,2136
|
|
20230720,091400,131334270,13550,13540,13550,13540,110
|
|
20230720,091300,129844810,13540,13500,13550,13500,575
|
|
20230720,091200,122080170,13500,13500,13500,13500,9
|
|
20230720,091100,121958670,13500,13540,13540,13480,760
|
|
20230720,091000,111710470,13510,13540,13540,13510,64
|
|
20230720,090900,110845710,13550,13540,13550,13540,167
|
|
20230720,090800,108584470,13480,13460,13480,13450,1559
|
|
20230720,090700,87599550,13460,13470,13470,13450,290
|
|
20230720,090600,83698370,13470,13460,13470,13460,34
|
|
20230720,090500,83240670,13470,13480,13480,13460,380
|
|
20230720,090400,78122480,13510,13540,13540,13480,974
|
|
20230720,090300,64986760,13530,13540,13540,13480,397
|
|
20230720,090200,59633340,13550,13470,13550,13460,3720
|
|
20230720,090100,9559780,13470,13460,13470,13460,491
|
|
20230720,090000,2946220,13460,13460,13460,13450,219
|