662 lines
35 KiB
CSV
662 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,195900,2324314220,18950,18950,18950,18950,3569
|
|
20230714,195800,2324314220,18950,18950,18950,18950,0
|
|
20230714,195700,2324314220,18950,18950,18950,18950,0
|
|
20230714,195600,2324314220,18950,18950,18950,18950,0
|
|
20230714,195500,2324314220,18950,18950,18950,18950,0
|
|
20230714,195400,2324314220,18950,18950,18950,18950,0
|
|
20230714,195300,2324314220,18950,18950,18950,18950,0
|
|
20230714,195200,2324314220,18950,18950,18950,18950,0
|
|
20230714,195100,2324314220,18950,18950,18950,18950,0
|
|
20230714,195000,2324314220,18950,18950,18950,18950,0
|
|
20230714,194900,2324314220,18950,18950,18950,18950,0
|
|
20230714,194800,2324314220,18950,18950,18950,18950,0
|
|
20230714,194700,2324314220,18950,18950,18950,18950,0
|
|
20230714,194600,2324314220,18950,18950,18950,18950,0
|
|
20230714,194500,2324314220,18950,18950,18950,18950,0
|
|
20230714,194400,2324314220,18950,18950,18950,18950,0
|
|
20230714,194300,2324314220,18950,18950,18950,18950,0
|
|
20230714,194200,2324314220,18950,18950,18950,18950,0
|
|
20230714,194100,2324314220,18950,18950,18950,18950,0
|
|
20230714,194000,2324314220,18950,18950,18950,18950,0
|
|
20230714,193900,2324314220,18950,18950,18950,18950,0
|
|
20230714,193800,2324314220,18950,18950,18950,18950,0
|
|
20230714,193700,2324314220,18950,18950,18950,18950,0
|
|
20230714,193600,2324314220,18950,18950,18950,18950,0
|
|
20230714,193500,2324314220,18950,18950,18950,18950,0
|
|
20230714,193400,2324314220,18950,18950,18950,18950,0
|
|
20230714,193300,2324314220,18950,18950,18950,18950,0
|
|
20230714,193200,2324314220,18950,18950,18950,18950,0
|
|
20230714,193100,2324314220,18950,18950,18950,18950,0
|
|
20230714,193000,2324314220,18950,18950,18950,18950,0
|
|
20230714,192900,2324314220,18950,18950,18950,18950,3569
|
|
20230714,192800,2324314220,18950,18950,18950,18950,0
|
|
20230714,192700,2324314220,18950,18950,18950,18950,0
|
|
20230714,192600,2324314220,18950,18950,18950,18950,0
|
|
20230714,192500,2324314220,18950,18950,18950,18950,0
|
|
20230714,192400,2324314220,18950,18950,18950,18950,0
|
|
20230714,192300,2324314220,18950,18950,18950,18950,0
|
|
20230714,192200,2324314220,18950,18950,18950,18950,0
|
|
20230714,192100,2324314220,18950,18950,18950,18950,0
|
|
20230714,192000,2324314220,18950,18950,18950,18950,0
|
|
20230714,191900,2324314220,18950,18950,18950,18950,0
|
|
20230714,191800,2324314220,18950,18950,18950,18950,0
|
|
20230714,191700,2324314220,18950,18950,18950,18950,0
|
|
20230714,191600,2324314220,18950,18950,18950,18950,0
|
|
20230714,191500,2324314220,18950,18950,18950,18950,0
|
|
20230714,191400,2324314220,18950,18950,18950,18950,0
|
|
20230714,191300,2324314220,18950,18950,18950,18950,0
|
|
20230714,191200,2324314220,18950,18950,18950,18950,0
|
|
20230714,191100,2324314220,18950,18950,18950,18950,0
|
|
20230714,191000,2324314220,18950,18950,18950,18950,0
|
|
20230714,190900,2324314220,18950,18950,18950,18950,0
|
|
20230714,190800,2324314220,18950,18950,18950,18950,0
|
|
20230714,190700,2324314220,18950,18950,18950,18950,0
|
|
20230714,190600,2324314220,18950,18950,18950,18950,0
|
|
20230714,190500,2324314220,18950,18950,18950,18950,0
|
|
20230714,190400,2324314220,18950,18950,18950,18950,0
|
|
20230714,190300,2324314220,18950,18950,18950,18950,0
|
|
20230714,190200,2324314220,18950,18950,18950,18950,0
|
|
20230714,190100,2324314220,18950,18950,18950,18950,0
|
|
20230714,190000,2324314220,18950,18950,18950,18950,0
|
|
20230714,185900,2324314220,18950,18950,18950,18950,3569
|
|
20230714,185800,2324314220,18950,18950,18950,18950,0
|
|
20230714,185700,2324314220,18950,18950,18950,18950,0
|
|
20230714,185600,2324314220,18950,18950,18950,18950,0
|
|
20230714,185500,2324314220,18950,18950,18950,18950,0
|
|
20230714,185400,2324314220,18950,18950,18950,18950,0
|
|
20230714,185300,2324314220,18950,18950,18950,18950,0
|
|
20230714,185200,2324314220,18950,18950,18950,18950,0
|
|
20230714,185100,2324314220,18950,18950,18950,18950,0
|
|
20230714,185000,2324314220,18950,18950,18950,18950,0
|
|
20230714,184900,2324314220,18950,18950,18950,18950,0
|
|
20230714,184800,2324314220,18950,18950,18950,18950,0
|
|
20230714,184700,2324314220,18950,18950,18950,18950,0
|
|
20230714,184600,2324314220,18950,18950,18950,18950,0
|
|
20230714,184500,2324314220,18950,18950,18950,18950,0
|
|
20230714,184400,2324314220,18950,18950,18950,18950,0
|
|
20230714,184300,2324314220,18950,18950,18950,18950,0
|
|
20230714,184200,2324314220,18950,18950,18950,18950,0
|
|
20230714,184100,2324314220,18950,18950,18950,18950,0
|
|
20230714,184000,2324314220,18950,18950,18950,18950,0
|
|
20230714,183900,2324314220,18950,18950,18950,18950,0
|
|
20230714,183800,2324314220,18950,18950,18950,18950,0
|
|
20230714,183700,2324314220,18950,18950,18950,18950,0
|
|
20230714,183600,2324314220,18950,18950,18950,18950,0
|
|
20230714,183500,2324314220,18950,18950,18950,18950,0
|
|
20230714,183400,2324314220,18950,18950,18950,18950,0
|
|
20230714,183300,2324314220,18950,18950,18950,18950,0
|
|
20230714,183200,2324314220,18950,18950,18950,18950,0
|
|
20230714,183100,2324314220,18950,18950,18950,18950,0
|
|
20230714,183000,2324314220,18950,18950,18950,18950,0
|
|
20230714,182900,2324314220,18950,18950,18950,18950,3569
|
|
20230714,182800,2324314220,18950,18950,18950,18950,0
|
|
20230714,182700,2324314220,18950,18950,18950,18950,0
|
|
20230714,182600,2324314220,18950,18950,18950,18950,0
|
|
20230714,182500,2324314220,18950,18950,18950,18950,0
|
|
20230714,182400,2324314220,18950,18950,18950,18950,0
|
|
20230714,182300,2324314220,18950,18950,18950,18950,0
|
|
20230714,182200,2324314220,18950,18950,18950,18950,0
|
|
20230714,182100,2324314220,18950,18950,18950,18950,0
|
|
20230714,182000,2324314220,18950,18950,18950,18950,0
|
|
20230714,181900,2324314220,18950,18950,18950,18950,0
|
|
20230714,181800,2324314220,18950,18950,18950,18950,0
|
|
20230714,181700,2324314220,18950,18950,18950,18950,0
|
|
20230714,181600,2324314220,18950,18950,18950,18950,0
|
|
20230714,181500,2324314220,18950,18950,18950,18950,0
|
|
20230714,181400,2324314220,18950,18950,18950,18950,0
|
|
20230714,181300,2324314220,18950,18950,18950,18950,0
|
|
20230714,181200,2324314220,18950,18950,18950,18950,0
|
|
20230714,181100,2324314220,18950,18950,18950,18950,0
|
|
20230714,181000,2324314220,18950,18950,18950,18950,0
|
|
20230714,180900,2324314220,18950,18950,18950,18950,0
|
|
20230714,180800,2324314220,18950,18950,18950,18950,0
|
|
20230714,180700,2324314220,18950,18950,18950,18950,0
|
|
20230714,180600,2324314220,18950,18950,18950,18950,0
|
|
20230714,180500,2324314220,18950,18950,18950,18950,0
|
|
20230714,180400,2324314220,18950,18950,18950,18950,0
|
|
20230714,180300,2324314220,18950,18950,18950,18950,0
|
|
20230714,180200,2324314220,18950,18950,18950,18950,0
|
|
20230714,180100,2324314220,18950,18950,18950,18950,0
|
|
20230714,180000,2324314220,18950,18950,18950,18950,0
|
|
20230714,175900,2324314220,18950,18950,18950,18950,3569
|
|
20230714,175800,2324314220,18950,18950,18950,18950,0
|
|
20230714,175700,2324314220,18950,18950,18950,18950,0
|
|
20230714,175600,2324314220,18950,18950,18950,18950,0
|
|
20230714,175500,2324314220,18950,18950,18950,18950,0
|
|
20230714,175400,2324314220,18950,18950,18950,18950,0
|
|
20230714,175300,2324314220,18950,18950,18950,18950,0
|
|
20230714,175200,2324314220,18950,18950,18950,18950,0
|
|
20230714,175100,2324314220,18950,18950,18950,18950,0
|
|
20230714,175000,2324314220,18950,18950,18950,18950,0
|
|
20230714,174900,2324314220,18950,18950,18950,18950,0
|
|
20230714,174800,2324314220,18950,18950,18950,18950,0
|
|
20230714,174700,2324314220,18950,18950,18950,18950,0
|
|
20230714,174600,2324314220,18950,18950,18950,18950,0
|
|
20230714,174500,2324314220,18950,18950,18950,18950,0
|
|
20230714,174400,2324314220,18950,18950,18950,18950,0
|
|
20230714,174300,2324314220,18950,18950,18950,18950,0
|
|
20230714,174200,2324314220,18950,18950,18950,18950,0
|
|
20230714,174100,2324314220,18950,18950,18950,18950,0
|
|
20230714,174000,2324314220,18950,18950,18950,18950,0
|
|
20230714,173900,2324314220,18950,18950,18950,18950,0
|
|
20230714,173800,2324314220,18950,18950,18950,18950,0
|
|
20230714,173700,2324314220,18950,18950,18950,18950,0
|
|
20230714,173600,2324314220,18950,18950,18950,18950,0
|
|
20230714,173500,2324314220,18950,18950,18950,18950,0
|
|
20230714,173400,2324314220,18950,18950,18950,18950,0
|
|
20230714,173300,2324314220,18950,18950,18950,18950,0
|
|
20230714,173200,2324314220,18950,18950,18950,18950,0
|
|
20230714,173100,2324314220,18950,18950,18950,18950,0
|
|
20230714,173000,2324314220,18950,18950,18950,18950,0
|
|
20230714,172900,2324314220,18950,18950,18950,18950,3569
|
|
20230714,172800,2324314220,18950,18950,18950,18950,0
|
|
20230714,172700,2324314220,18950,18950,18950,18950,0
|
|
20230714,172600,2324314220,18950,18950,18950,18950,0
|
|
20230714,172500,2324314220,18950,18950,18950,18950,0
|
|
20230714,172400,2324314220,18950,18950,18950,18950,0
|
|
20230714,172300,2324314220,18950,18950,18950,18950,0
|
|
20230714,172200,2324314220,18950,18950,18950,18950,0
|
|
20230714,172100,2324314220,18950,18950,18950,18950,0
|
|
20230714,172000,2324314220,18950,18950,18950,18950,0
|
|
20230714,171900,2324314220,18950,18950,18950,18950,0
|
|
20230714,171800,2324314220,18950,18950,18950,18950,0
|
|
20230714,171700,2324314220,18950,18950,18950,18950,0
|
|
20230714,171600,2324314220,18950,18950,18950,18950,0
|
|
20230714,171500,2324314220,18950,18950,18950,18950,0
|
|
20230714,171400,2324314220,18950,18950,18950,18950,0
|
|
20230714,171300,2324314220,18950,18950,18950,18950,0
|
|
20230714,171200,2324314220,18950,18950,18950,18950,0
|
|
20230714,171100,2324314220,18950,18950,18950,18950,0
|
|
20230714,171000,2324314220,18950,18950,18950,18950,0
|
|
20230714,170900,2324314220,18950,18950,18950,18950,0
|
|
20230714,170800,2324314220,18950,18950,18950,18950,0
|
|
20230714,170700,2324314220,18950,18950,18950,18950,0
|
|
20230714,170600,2324314220,18950,18950,18950,18950,0
|
|
20230714,170500,2324314220,18950,18950,18950,18950,0
|
|
20230714,170400,2324314220,18950,18950,18950,18950,0
|
|
20230714,170300,2324314220,18950,18950,18950,18950,0
|
|
20230714,170200,2324314220,18950,18950,18950,18950,0
|
|
20230714,170100,2324314220,18950,18950,18950,18950,0
|
|
20230714,170000,2324314220,18950,18950,18950,18950,0
|
|
20230714,165900,2324314220,18950,18950,18950,18950,3569
|
|
20230714,165800,2324314220,18950,18950,18950,18950,0
|
|
20230714,165700,2324314220,18950,18950,18950,18950,0
|
|
20230714,165600,2324314220,18950,18950,18950,18950,0
|
|
20230714,165500,2324314220,18950,18950,18950,18950,0
|
|
20230714,165400,2324314220,18950,18950,18950,18950,0
|
|
20230714,165300,2324314220,18950,18950,18950,18950,0
|
|
20230714,165200,2324314220,18950,18950,18950,18950,0
|
|
20230714,165100,2324314220,18950,18950,18950,18950,0
|
|
20230714,165000,2324314220,18950,18950,18950,18950,0
|
|
20230714,164900,2324314220,18950,18950,18950,18950,0
|
|
20230714,164800,2324314220,18950,18950,18950,18950,0
|
|
20230714,164700,2324314220,18950,18950,18950,18950,0
|
|
20230714,164600,2324314220,18950,18950,18950,18950,0
|
|
20230714,164500,2324314220,18950,18950,18950,18950,0
|
|
20230714,164400,2324314220,18950,18950,18950,18950,0
|
|
20230714,164300,2324314220,18950,18950,18950,18950,0
|
|
20230714,164200,2324314220,18950,18950,18950,18950,0
|
|
20230714,164100,2324314220,18950,18950,18950,18950,0
|
|
20230714,164000,2324314220,18950,18950,18950,18950,0
|
|
20230714,163900,2324314220,18950,18950,18950,18950,0
|
|
20230714,163800,2324314220,18950,18950,18950,18950,0
|
|
20230714,163700,2324314220,18950,18950,18950,18950,0
|
|
20230714,163600,2324314220,18950,18950,18950,18950,0
|
|
20230714,163500,2324314220,18950,18950,18950,18950,0
|
|
20230714,163400,2324314220,18950,18950,18950,18950,0
|
|
20230714,163300,2324314220,18950,18950,18950,18950,0
|
|
20230714,163200,2324314220,18950,18950,18950,18950,0
|
|
20230714,163100,2324314220,18950,18950,18950,18950,0
|
|
20230714,163000,2324314220,18950,18950,18950,18950,0
|
|
20230714,162900,2324314220,18950,18950,18950,18950,3569
|
|
20230714,162800,2324314220,18950,18950,18950,18950,0
|
|
20230714,162700,2324314220,18950,18950,18950,18950,0
|
|
20230714,162600,2324314220,18950,18950,18950,18950,0
|
|
20230714,162500,2324314220,18950,18950,18950,18950,0
|
|
20230714,162400,2324314220,18950,18950,18950,18950,0
|
|
20230714,162300,2324314220,18950,18950,18950,18950,0
|
|
20230714,162200,2324314220,18950,18950,18950,18950,0
|
|
20230714,162100,2324314220,18950,18950,18950,18950,0
|
|
20230714,162000,2324314220,18950,18950,18950,18950,0
|
|
20230714,161900,2324314220,18950,18950,18950,18950,0
|
|
20230714,161800,2324314220,18950,18950,18950,18950,0
|
|
20230714,161700,2324314220,18950,18950,18950,18950,0
|
|
20230714,161600,2324314220,18950,18950,18950,18950,0
|
|
20230714,161500,2324314220,18950,18950,18950,18950,0
|
|
20230714,161400,2324314220,18950,18950,18950,18950,0
|
|
20230714,161300,2324314220,18950,18950,18950,18950,0
|
|
20230714,161200,2324314220,18950,18950,18950,18950,0
|
|
20230714,161100,2324314220,18950,18950,18950,18950,0
|
|
20230714,161000,2324314220,18950,18950,18950,18950,0
|
|
20230714,160900,2324314220,18950,18950,18950,18950,0
|
|
20230714,160800,2324314220,18950,18950,18950,18950,0
|
|
20230714,160700,2324314220,18950,18950,18950,18950,0
|
|
20230714,160600,2324314220,18950,18950,18950,18950,0
|
|
20230714,160500,2324314220,18950,18950,18950,18950,0
|
|
20230714,160400,2324314220,18950,18950,18950,18950,0
|
|
20230714,160300,2324314220,18950,18950,18950,18950,0
|
|
20230714,160200,2324314220,18950,18950,18950,18950,0
|
|
20230714,160100,2324314220,18950,18950,18950,18950,0
|
|
20230714,160000,2324314220,18950,18950,18950,18950,0
|
|
20230714,155900,2324314220,18950,18950,18950,18950,3569
|
|
20230714,155800,2324314220,18950,18950,18950,18950,0
|
|
20230714,155700,2324314220,18950,18950,18950,18950,0
|
|
20230714,155600,2324314220,18950,18950,18950,18950,0
|
|
20230714,155500,2324314220,18950,18950,18950,18950,0
|
|
20230714,155400,2324314220,18950,18950,18950,18950,0
|
|
20230714,155300,2324314220,18950,18950,18950,18950,0
|
|
20230714,155200,2324314220,18950,18950,18950,18950,0
|
|
20230714,155100,2324314220,18950,18950,18950,18950,0
|
|
20230714,155000,2324314220,18950,18950,18950,18950,0
|
|
20230714,154900,2324314220,18950,18950,18950,18950,0
|
|
20230714,154800,2324314220,18950,18950,18950,18950,0
|
|
20230714,154700,2324314220,18950,18950,18950,18950,0
|
|
20230714,154600,2324314220,18950,18950,18950,18950,0
|
|
20230714,154500,2324314220,18950,18950,18950,18950,0
|
|
20230714,154400,2324314220,18950,18950,18950,18950,0
|
|
20230714,154300,2324314220,18950,18950,18950,18950,0
|
|
20230714,154200,2324314220,18950,18950,18950,18950,0
|
|
20230714,154100,2324314220,18950,18950,18950,18950,0
|
|
20230714,154000,2324314220,18950,18950,18950,18950,0
|
|
20230714,153900,2324314220,18950,18950,18950,18950,0
|
|
20230714,153800,2324314220,18950,18950,18950,18950,0
|
|
20230714,153700,2324314220,18950,18950,18950,18950,0
|
|
20230714,153600,2324314220,18950,18950,18950,18950,0
|
|
20230714,153500,2324314220,18950,18950,18950,18950,0
|
|
20230714,153400,2324314220,18950,18950,18950,18950,0
|
|
20230714,153300,2324314220,18950,18950,18950,18950,0
|
|
20230714,153200,2324314220,18950,18950,18950,18950,0
|
|
20230714,153100,2324314220,18950,18950,18950,18950,0
|
|
20230714,153000,2324314220,18950,18950,18950,18950,3569
|
|
20230714,152900,2256681670,18950,18950,18950,18950,0
|
|
20230714,152800,2256681670,18950,18950,18950,18950,0
|
|
20230714,152700,2256681670,18950,18950,18950,18950,0
|
|
20230714,152600,2256681670,18950,18950,18950,18950,0
|
|
20230714,152500,2256681670,18950,18950,18950,18950,0
|
|
20230714,152400,2256681670,18950,18950,18950,18950,0
|
|
20230714,152300,2256681670,18950,18950,18950,18950,0
|
|
20230714,152200,2256681670,18950,18950,18950,18950,0
|
|
20230714,152100,2256681670,18950,18950,18950,18950,0
|
|
20230714,152000,2256681670,18950,18950,18950,18950,0
|
|
20230714,151900,2256681670,18950,18940,18960,18940,202
|
|
20230714,151800,2252853630,18960,18950,18960,18950,244
|
|
20230714,151700,2248227850,18950,18960,18960,18950,1678
|
|
20230714,151600,2216429710,18950,18950,18960,18940,483
|
|
20230714,151500,2207274840,18950,18920,18950,18920,191
|
|
20230714,151400,2203658430,18930,18930,18940,18920,264
|
|
20230714,151300,2198660820,18930,18940,18960,18930,119
|
|
20230714,151200,2196406060,18960,18930,18960,18910,149
|
|
20230714,151100,2193584760,18900,18890,18950,18890,84
|
|
20230714,151000,2191994950,18950,18890,18950,18870,356
|
|
20230714,150900,2185257150,18880,18870,18890,18860,2384
|
|
20230714,150800,2140270910,18860,18860,18870,18860,434
|
|
20230714,150700,2132081620,18870,18870,18870,18850,1687
|
|
20230714,150600,2100262730,18870,18870,18870,18860,55
|
|
20230714,150500,2099225050,18860,18860,18870,18850,182
|
|
20230714,150400,2095791990,18860,18860,18860,18850,216
|
|
20230714,150300,2091718260,18850,18870,18870,18850,320
|
|
20230714,150200,2085682440,18890,18900,18910,18890,179
|
|
20230714,150100,2082299410,18900,18910,18910,18900,249
|
|
20230714,150000,2077591810,18910,18920,18920,18900,151
|
|
20230714,145900,2074736200,18920,18900,18940,18900,187
|
|
20230714,145800,2071199640,18890,18870,18910,18870,158
|
|
20230714,145700,2068215070,18910,18890,18920,18870,299
|
|
20230714,145600,2062566960,18890,18890,18890,18870,230
|
|
20230714,145500,2058225200,18890,18910,18920,18890,217
|
|
20230714,145400,2054122930,18910,18920,18930,18910,88
|
|
20230714,145300,2052457710,18910,18910,18920,18900,146
|
|
20230714,145200,2049697790,18910,18910,18920,18900,111
|
|
20230714,145100,2047598850,18910,18920,18920,18900,210
|
|
20230714,145000,2043627540,18920,18900,18930,18890,225
|
|
20230714,144900,2039372640,18900,18890,18920,18880,727
|
|
20230714,144800,2025635630,18880,18900,18900,18880,153
|
|
20230714,144700,2022745500,18900,18900,18900,18880,120
|
|
20230714,144600,2020478310,18900,18890,18900,18890,212
|
|
20230714,144500,2016472890,18900,18900,18900,18880,157
|
|
20230714,144400,2013507250,18890,18880,18900,18870,136
|
|
20230714,144300,2010939580,18880,18870,18890,18870,120
|
|
20230714,144200,2008673970,18870,18880,18890,18870,261
|
|
20230714,144100,2003747730,18880,18880,18880,18870,213
|
|
20230714,144000,1999726520,18880,18890,18900,18880,117
|
|
20230714,143900,1997516770,18890,18900,18900,18880,138
|
|
20230714,143800,1994910300,18890,18880,18890,18870,292
|
|
20230714,143700,1989396780,18890,18880,18890,18880,109
|
|
20230714,143600,1987338540,18890,18880,18890,18880,212
|
|
20230714,143500,1983334470,18890,18880,18890,18880,169
|
|
20230714,143400,1980143600,18880,18880,18890,18880,59
|
|
20230714,143300,1979029620,18880,18880,18880,18870,196
|
|
20230714,143200,1975329320,18880,18880,18880,18860,367
|
|
20230714,143100,1968403120,18870,18880,18880,18870,211
|
|
20230714,143000,1964420830,18870,18880,18880,18870,156
|
|
20230714,142900,1961476780,18870,18870,18880,18860,208
|
|
20230714,142800,1957551490,18880,18880,18880,18860,284
|
|
20230714,142700,1952191940,18870,18870,18880,18870,140
|
|
20230714,142600,1949549280,18880,18880,18880,18840,700
|
|
20230714,142500,1936349610,18880,18870,18880,18860,253
|
|
20230714,142400,1931575920,18880,18850,18880,18850,79
|
|
20230714,142300,1930085470,18850,18860,18870,18850,160
|
|
20230714,142200,1927067390,18860,18860,18860,18850,201
|
|
20230714,142100,1923276610,18860,18860,18860,18850,174
|
|
20230714,142000,1919996140,18870,18860,18870,18860,229
|
|
20230714,141900,1915676070,18870,18880,18880,18850,392
|
|
20230714,141800,1908279640,18880,18880,18890,18880,271
|
|
20230714,141700,1903161230,18890,18890,18900,18890,98
|
|
20230714,141600,1901309560,18890,18890,18900,18880,217
|
|
20230714,141500,1897210710,18890,18900,18900,18880,224
|
|
20230714,141400,1892980340,18900,18910,18910,18890,882
|
|
20230714,141300,1876312020,18910,18940,18950,18910,219
|
|
20230714,141200,1872166360,18940,18940,18940,18920,247
|
|
20230714,141100,1867491170,18930,18940,18940,18920,188
|
|
20230714,141000,1863932390,18940,18940,18940,18930,141
|
|
20230714,140900,1861262450,18930,18940,18940,18920,194
|
|
20230714,140800,1857589280,18930,18940,18940,18930,106
|
|
20230714,140700,1855582580,18950,18910,18960,18910,30
|
|
20230714,140600,1855014100,18950,18920,18960,18910,418
|
|
20230714,140500,1847098670,18920,18920,18920,18910,53
|
|
20230714,140400,1846096370,18930,18920,18930,18920,131
|
|
20230714,140300,1843617490,18910,18930,18930,18910,186
|
|
20230714,140200,1840097120,18920,18920,18920,18910,272
|
|
20230714,140100,1834952760,18920,18920,18920,18910,64
|
|
20230714,140000,1833741950,18910,18930,18940,18910,398
|
|
20230714,135900,1826209540,18930,18930,18950,18930,61
|
|
20230714,135800,1825054730,18920,18930,18930,18920,209
|
|
20230714,135700,1821098910,18940,18950,18950,18940,128
|
|
20230714,135600,1818674470,18950,18960,18960,18950,395
|
|
20230714,135500,1811187560,18960,18980,18980,18950,134
|
|
20230714,135400,1808646450,18980,18980,18980,18970,109
|
|
20230714,135300,1806577980,18970,18970,18980,18970,98
|
|
20230714,135200,1804718830,18970,18980,18980,18950,555
|
|
20230714,135100,1794190360,18980,18980,18980,18970,76
|
|
20230714,135000,1792747940,18980,18980,18990,18970,222
|
|
20230714,134900,1788532810,18980,18980,18980,18970,91
|
|
20230714,134800,1786806290,18980,18970,18980,18960,109
|
|
20230714,134700,1784738400,18980,18960,18980,18960,52
|
|
20230714,134600,1783752240,18950,18950,18960,18950,138
|
|
20230714,134500,1781137080,18940,18950,18960,18940,72
|
|
20230714,134400,1779772630,18960,18950,18960,18940,39
|
|
20230714,134300,1779033470,18950,18950,18950,18940,226
|
|
20230714,134200,1774751350,18950,18950,18950,18940,139
|
|
20230714,134100,1772117910,18950,18940,18950,18940,145
|
|
20230714,134000,1769370390,18950,18960,18960,18950,183
|
|
20230714,133900,1765901140,18960,18970,18970,18950,187
|
|
20230714,133800,1762356260,18960,18970,18970,18960,45
|
|
20230714,133700,1761502770,18980,18980,18990,18980,186
|
|
20230714,133600,1757971910,18980,18990,18990,18980,105
|
|
20230714,133500,1755978210,18990,18990,18990,18980,83
|
|
20230714,133400,1754402740,18980,18980,18990,18980,130
|
|
20230714,133300,1751934930,18980,18940,18980,18930,1307
|
|
20230714,133200,1727164290,18930,18940,18940,18930,186
|
|
20230714,133100,1723642650,18940,18940,18940,18930,25
|
|
20230714,133000,1723169210,18940,18950,18950,18930,498
|
|
20230714,132900,1713737760,18940,18940,18950,18940,141
|
|
20230714,132800,1711066650,18940,18950,18950,18940,103
|
|
20230714,132700,1709115580,18950,18940,18950,18930,278
|
|
20230714,132600,1703850920,18950,18950,18960,18950,1077
|
|
20230714,132500,1683441520,18960,18960,18960,18950,198
|
|
20230714,132400,1679688630,18960,18960,18960,18930,607
|
|
20230714,132300,1668191310,18950,18960,18960,18950,243
|
|
20230714,132200,1663584670,18960,18980,18980,18960,611
|
|
20230714,132100,1651997110,18980,18990,18990,18980,166
|
|
20230714,132000,1648846320,18980,18990,18990,18980,127
|
|
20230714,131900,1646435230,18990,19000,19000,18990,89
|
|
20230714,131800,1644744410,19000,19000,19010,18990,290
|
|
20230714,131700,1639233900,19010,19010,19010,19000,30
|
|
20230714,131600,1638663680,19000,19010,19010,19000,87
|
|
20230714,131500,1637010560,19010,19010,19010,19000,109
|
|
20230714,131400,1634939450,19010,19010,19010,19000,81
|
|
20230714,131300,1633399710,19010,19020,19020,19000,327
|
|
20230714,131200,1627183550,19020,19020,19020,19010,75
|
|
20230714,131100,1625757640,19020,19000,19020,19000,203
|
|
20230714,131000,1621897510,19010,19010,19020,19010,255
|
|
20230714,130900,1617049740,19020,19010,19020,19010,148
|
|
20230714,130800,1614236130,19000,19000,19010,19000,86
|
|
20230714,130700,1612602060,19010,19030,19030,18980,161
|
|
20230714,130600,1609543860,19020,19000,19030,19000,244
|
|
20230714,130500,1604904320,18990,18980,18990,18980,201
|
|
20230714,130400,1601087910,18990,18990,18990,18980,92
|
|
20230714,130300,1599340900,18980,19010,19010,18970,2039
|
|
20230714,130200,1560659500,19010,19030,19030,18980,147
|
|
20230714,130100,1557868300,19020,19020,19030,19010,254
|
|
20230714,130000,1553035820,19030,19010,19030,18980,41
|
|
20230714,125900,1552256250,19010,18980,19010,18970,268
|
|
20230714,125800,1547170900,18970,19010,19010,18970,740
|
|
20230714,125700,1533118400,18990,18980,18990,18980,145
|
|
20230714,125600,1530365260,18980,18990,19000,18980,1082
|
|
20230714,125500,1509826640,18980,18990,18990,18980,59
|
|
20230714,125400,1508706330,18990,19040,19040,18990,758
|
|
20230714,125300,1494302140,19040,19040,19050,19040,163
|
|
20230714,125200,1491197130,19050,19040,19050,19040,156
|
|
20230714,125100,1488226880,19030,19030,19030,19030,24
|
|
20230714,125000,1487770160,19030,19050,19050,19030,114
|
|
20230714,124900,1485599630,19060,19060,19060,19060,292
|
|
20230714,124800,1480034110,19060,19060,19070,19060,246
|
|
20230714,124700,1475344860,19060,19060,19060,19060,103
|
|
20230714,124600,1473381680,19060,19070,19070,19060,135
|
|
20230714,124500,1470807860,19060,19060,19070,19060,122
|
|
20230714,124400,1468482530,19060,19050,19070,19050,635
|
|
20230714,124300,1456376370,19040,19040,19050,19040,118
|
|
20230714,124200,1454128860,19030,19030,19040,19030,57
|
|
20230714,124100,1453043660,19030,19020,19030,19020,78
|
|
20230714,124000,1451559380,19040,19040,19040,19040,0
|
|
20230714,123900,1451559380,19040,19000,19040,19000,165
|
|
20230714,123800,1448421380,19020,19010,19020,19010,260
|
|
20230714,123700,1443476870,19020,19020,19020,19010,62
|
|
20230714,123600,1442297710,19020,19040,19040,19020,28
|
|
20230714,123500,1441764620,19030,19030,19030,19030,67
|
|
20230714,123400,1440489610,19030,19020,19030,19020,137
|
|
20230714,123300,1437882590,19010,19060,19060,19010,817
|
|
20230714,123200,1422320300,19070,19070,19070,19060,263
|
|
20230714,123100,1417305500,19060,19060,19060,19060,8
|
|
20230714,123000,1417153020,19060,19060,19070,19060,199
|
|
20230714,122900,1413359040,19050,19060,19060,19050,116
|
|
20230714,122800,1411148720,19050,19050,19050,19050,120
|
|
20230714,122700,1408862720,19060,19060,19060,19060,31
|
|
20230714,122600,1408271860,19060,19050,19060,19050,178
|
|
20230714,122500,1404880470,19050,19060,19060,19020,411
|
|
20230714,122400,1397049580,19080,19090,19090,19080,53
|
|
20230714,122300,1396037850,19080,19110,19110,19080,225
|
|
20230714,122200,1391740680,19110,19130,19130,19110,237
|
|
20230714,122100,1387211390,19130,19120,19130,19120,81
|
|
20230714,122000,1385662180,19120,19120,19130,19120,257
|
|
20230714,121900,1380746850,19120,19110,19120,19110,89
|
|
20230714,121800,1379045570,19100,19110,19110,19100,70
|
|
20230714,121700,1377708030,19120,19110,19120,19110,169
|
|
20230714,121600,1374477140,19100,19110,19110,19100,127
|
|
20230714,121500,1372050670,19110,19100,19110,19100,183
|
|
20230714,121400,1368554170,19100,19100,19100,19090,121
|
|
20230714,121300,1366243120,19090,19100,19100,19090,68
|
|
20230714,121200,1364944540,19100,19090,19100,19090,193
|
|
20230714,121100,1361259050,19100,19090,19100,19090,273
|
|
20230714,121000,1356046230,19100,19110,19110,19090,204
|
|
20230714,120900,1352149440,19120,19080,19120,19080,128
|
|
20230714,120800,1349704480,19080,19090,19090,19070,44
|
|
20230714,120700,1348864890,19090,19080,19090,19080,91
|
|
20230714,120600,1347127790,19090,19090,19090,19080,136
|
|
20230714,120500,1344531770,19090,19080,19090,19080,185
|
|
20230714,120400,1341000920,19070,19070,19070,19070,51
|
|
20230714,120300,1340028350,19070,19050,19070,19050,110
|
|
20230714,120200,1337930930,19040,19030,19040,19030,186
|
|
20230714,120100,1334390240,19030,18980,19030,18980,93
|
|
20230714,120000,1332623460,18990,18980,18990,18980,186
|
|
20230714,115900,1329091480,18980,18970,18990,18970,309
|
|
20230714,115800,1323223920,18980,18980,18980,18960,1384
|
|
20230714,115700,1296972490,18980,18980,18980,18960,208
|
|
20230714,115600,1293024750,18960,18990,19010,18960,561
|
|
20230714,115500,1282368260,18990,18970,19000,18970,559
|
|
20230714,115400,1271759870,18970,18970,18970,18960,80
|
|
20230714,115300,1270242330,18970,18980,18980,18970,326
|
|
20230714,115200,1264056030,18980,19020,19020,18970,618
|
|
20230714,115100,1252323110,19030,19030,19040,19020,114
|
|
20230714,115000,1250153390,19030,19030,19030,19030,9
|
|
20230714,114900,1249982120,19030,19010,19030,19010,213
|
|
20230714,114800,1245930320,19030,19020,19040,19020,160
|
|
20230714,114700,1242885910,19020,19010,19030,19010,105
|
|
20230714,114600,1240888670,19010,19010,19020,19010,270
|
|
20230714,114500,1235753460,19020,19030,19040,19010,209
|
|
20230714,114400,1231778210,19030,19020,19040,19020,118
|
|
20230714,114300,1229531830,19010,19010,19020,19010,128
|
|
20230714,114200,1227098030,19010,19030,19030,19010,117
|
|
20230714,114100,1224872290,19020,19020,19020,19020,31
|
|
20230714,114000,1224282670,19010,19010,19020,19000,113
|
|
20230714,113900,1222134050,19000,19040,19040,19000,106
|
|
20230714,113800,1220117000,19040,18990,19060,18990,209
|
|
20230714,113700,1216138160,18990,18980,19040,18980,93
|
|
20230714,113600,1214371750,18980,18980,18980,18980,394
|
|
20230714,113500,1206893630,18980,19000,19000,18970,17
|
|
20230714,113400,1206570820,19000,19030,19030,18970,290
|
|
20230714,113300,1201054050,19030,19030,19060,19030,53
|
|
20230714,113200,1200045390,19020,19060,19060,19020,252
|
|
20230714,113100,1195248780,19050,19020,19060,19020,267
|
|
20230714,113000,1190166540,19020,19010,19030,19010,251
|
|
20230714,112900,1185391780,19020,19010,19030,19010,87
|
|
20230714,112800,1183736950,19000,18970,19000,18970,130
|
|
20230714,112700,1181270250,18980,18950,18980,18950,101
|
|
20230714,112600,1179353560,18950,18990,19010,18950,1665
|
|
20230714,112500,1147777750,19030,18980,19030,18980,161
|
|
20230714,112400,1144717470,18980,19000,19020,18980,589
|
|
20230714,112300,1133521190,18990,18990,18990,18990,33
|
|
20230714,112200,1132894520,18990,18980,18990,18980,14
|
|
20230714,112100,1132628730,18990,18980,19000,18980,113
|
|
20230714,112000,1130482030,18980,18970,18980,18970,105
|
|
20230714,111900,1128489290,18970,18970,18970,18970,32
|
|
20230714,111800,1127882250,18980,19000,19000,18970,574
|
|
20230714,111700,1116988820,19000,19000,19000,18990,142
|
|
20230714,111600,1114290920,18990,18970,19000,18970,70
|
|
20230714,111500,1112962220,18970,18990,19000,18970,131
|
|
20230714,111400,1110474240,19000,18970,19010,18960,332
|
|
20230714,111300,1104168950,18970,18940,18970,18940,102
|
|
20230714,111200,1102234360,18950,18920,18950,18890,199
|
|
20230714,111100,1098465780,18920,18910,18920,18880,94
|
|
20230714,111000,1096687420,18880,18870,18920,18860,262
|
|
20230714,110900,1091741170,18900,18930,18930,18900,135
|
|
20230714,110800,1089188340,18930,18930,18940,18930,114
|
|
20230714,110700,1087029830,18930,18950,18960,18930,233
|
|
20230714,110600,1082612860,18950,18980,18980,18950,125
|
|
20230714,110500,1080241010,18980,18980,18980,18940,49
|
|
20230714,110400,1079311340,18970,18910,18970,18910,511
|
|
20230714,110300,1069638400,18910,18920,18930,18900,375
|
|
20230714,110200,1062544120,18920,18910,18930,18900,84
|
|
20230714,110100,1060954760,18910,18910,18920,18850,1022
|
|
20230714,110000,1041654030,18910,18910,18920,18910,13
|
|
20230714,105900,1041408190,18910,18920,18930,18900,176
|
|
20230714,105800,1038077920,18920,18910,18940,18910,533
|
|
20230714,105700,1027991110,18910,18910,18910,18900,108
|
|
20230714,105600,1025949110,18920,18920,18920,18880,81
|
|
20230714,105500,1024416980,18920,18860,18920,18860,236
|
|
20230714,105400,1019953410,18910,18860,18920,18800,596
|
|
20230714,105300,1008722360,18850,18880,18920,18820,1491
|
|
20230714,105200,980609270,18880,18910,18920,18880,830
|
|
20230714,105100,964910300,18930,18870,18940,18870,187
|
|
20230714,105000,961370580,18870,18860,18880,18860,21
|
|
20230714,104900,960974410,18860,18870,18900,18860,89
|
|
20230714,104800,959293150,18880,18890,18890,18860,29
|
|
20230714,104700,958745610,18890,18860,18890,18860,52
|
|
20230714,104600,957763570,18890,18860,18940,18860,252
|
|
20230714,104500,953008500,18850,18860,18860,18850,7
|
|
20230714,104400,952876530,18860,18870,18880,18860,31
|
|
20230714,104300,952291570,18860,18850,18920,18850,287
|
|
20230714,104200,946874070,18840,18860,18860,18840,13
|
|
20230714,104100,946629100,18860,18840,18860,18840,161
|
|
20230714,104000,943594930,18840,18860,18860,18840,340
|
|
20230714,103900,937185100,18860,18880,18880,18860,97
|
|
20230714,103800,935354450,18880,18870,18880,18870,34
|
|
20230714,103700,934712600,18870,18890,18890,18870,249
|
|
20230714,103600,930011510,18900,18880,18900,18880,53
|
|
20230714,103500,929010700,18880,18890,18890,18870,36
|
|
20230714,103400,928330800,18890,18910,18910,18890,137
|
|
20230714,103300,925740950,18910,18910,18910,18910,18
|
|
20230714,103200,925400570,18900,18910,18910,18890,22
|
|
20230714,103100,924984880,18920,18910,18930,18910,152
|
|
20230714,103000,922107860,18910,18920,18930,18910,109
|
|
20230714,102900,920046400,18920,18860,18920,18860,266
|
|
20230714,102800,915016740,18870,18870,18870,18860,77
|
|
20230714,102700,913563990,18860,18870,18900,18860,107
|
|
20230714,102600,911543000,18910,18910,18920,18910,75
|
|
20230714,102500,910124120,18910,18930,18930,18870,149
|
|
20230714,102400,907303970,18930,18880,18940,18870,85
|
|
20230714,102300,905697320,18870,18930,18930,18870,125
|
|
20230714,102200,903337000,18940,18930,18940,18870,54
|
|
20230714,102100,902314890,18940,18850,18940,18850,175
|
|
20230714,102000,899001980,18850,18930,18950,18850,385
|
|
20230714,101900,891711550,18910,18860,18910,18850,92
|
|
20230714,101800,889976220,18860,18860,18870,18850,213
|
|
20230714,101700,885959680,18860,18900,18900,18860,39
|
|
20230714,101600,885223550,18910,18900,18910,18900,8
|
|
20230714,101500,885072340,18900,18920,18940,18900,220
|
|
20230714,101400,880911780,18910,18950,18950,18900,65
|
|
20230714,101300,879681750,18960,18870,18960,18850,186
|
|
20230714,101200,876165930,18860,18900,18900,18850,32
|
|
20230714,101100,875562190,18900,18860,18900,18850,179
|
|
20230714,101000,872182060,18850,18850,18850,18850,18
|
|
20230714,100900,871842760,18850,18850,18910,18850,8
|
|
20230714,100800,871691900,18850,18850,18970,18850,1260
|
|
20230714,100700,847858270,18840,18870,18870,18840,231
|
|
20230714,100600,843502380,18860,18860,18870,18860,22
|
|
20230714,100500,843087390,18860,18860,18870,18860,57
|
|
20230714,100400,842012360,18870,18870,18880,18870,86
|
|
20230714,100300,840389530,18880,18870,18880,18870,28
|
|
20230714,100200,839861160,18880,18920,18920,18880,75
|
|
20230714,100100,838443470,18910,18950,18950,18910,24
|
|
20230714,100000,837989110,18960,18950,18960,18950,56
|
|
20230714,095900,836927420,18950,18920,18950,18910,96
|
|
20230714,095800,835110610,18920,18800,18960,18800,205
|
|
20230714,095700,831240630,18820,18810,18830,18800,364
|
|
20230714,095600,824394430,18820,18850,18850,18810,298
|
|
20230714,095500,818780310,18860,18890,18900,18850,105
|
|
20230714,095400,816799510,18900,18920,18920,18900,114
|
|
20230714,095300,814642840,18920,18920,18920,18920,143
|
|
20230714,095200,811937280,18920,18930,18930,18920,131
|
|
20230714,095100,809457550,18920,18920,18930,18920,39
|
|
20230714,095000,808719640,18930,18960,18960,18930,145
|
|
20230714,094900,805973590,18960,19000,19000,18960,356
|
|
20230714,094800,799211680,19000,19000,19000,19000,381
|
|
20230714,094700,791972680,19000,19000,19010,19000,101
|
|
20230714,094600,790052860,19000,19000,19000,19000,26
|
|
20230714,094500,789558860,19000,19000,19000,19000,16
|
|
20230714,094400,789254860,19000,19000,19000,19000,17
|
|
20230714,094300,788931860,19000,19000,19010,19000,54
|
|
20230714,094200,787905840,19000,19010,19010,19000,16
|
|
20230714,094100,787601730,19010,19010,19010,19010,142
|
|
20230714,094000,784902310,19010,19050,19050,18980,1860
|
|
20230714,093900,749530590,19050,19110,19110,19050,179
|
|
20230714,093800,746117570,19160,19160,19160,19110,2589
|
|
20230714,093700,696594260,19220,19190,19220,19160,228
|
|
20230714,093600,692213690,19190,19180,19200,19170,304
|
|
20230714,093500,686381950,19180,19170,19200,19140,433
|
|
20230714,093400,678084500,19180,19150,19210,19140,919
|
|
20230714,093300,660465300,19160,19150,19170,19130,1640
|
|
20230714,093200,629061810,19150,19050,19150,19050,1282
|
|
20230714,093100,604572530,19050,19040,19060,19040,549
|
|
20230714,093000,594113910,19050,19030,19050,19030,145
|
|
20230714,092900,591352920,19040,19040,19040,19000,803
|
|
20230714,092800,576086740,19030,18950,19040,18950,3326
|
|
20230714,092700,512911340,18950,18930,18950,18870,101
|
|
20230714,092600,510998260,18930,18880,18930,18870,1047
|
|
20230714,092500,491229010,18830,18830,18840,18790,117
|
|
20230714,092400,489027190,18790,18780,18790,18780,7
|
|
20230714,092300,488895720,18840,18730,18840,18720,3631
|
|
20230714,092200,420718230,18780,18720,18780,18720,35
|
|
20230714,092100,420062060,18790,18740,18790,18700,2819
|
|
20230714,092000,367287360,18740,18710,18800,18710,395
|
|
20230714,091900,359872720,18800,18710,18840,18710,157
|
|
20230714,091800,356929110,18710,18700,18720,18700,340
|
|
20230714,091700,350568150,18700,18710,18720,18690,152
|
|
20230714,091600,347725520,18700,18700,18710,18690,361
|
|
20230714,091500,340974440,18700,18740,18780,18700,2766
|
|
20230714,091400,289155580,18740,18800,18840,18700,1529
|
|
20230714,091300,260477830,18800,18810,18840,18800,336
|
|
20230714,091200,254156150,18810,18840,18850,18700,662
|
|
20230714,091100,241724940,18840,18910,18910,18840,2330
|
|
20230714,091000,197724100,18910,18960,18960,18910,72
|
|
20230714,090900,196361830,18930,18960,19000,18910,2365
|
|
20230714,090800,151536110,18960,18980,19000,18960,560
|
|
20230714,090700,140911300,18980,19000,19000,18940,2039
|
|
20230714,090600,102216280,19030,19030,19030,19000,181
|
|
20230714,090500,98771910,19030,19070,19070,19000,269
|
|
20230714,090400,93648460,19060,19030,19060,19000,636
|
|
20230714,090300,81531530,19000,19060,19060,19000,1297
|
|
20230714,090200,56872080,19060,19030,19060,19000,1383
|
|
20230714,090100,30582940,19040,19060,19080,19000,732
|
|
20230714,090000,16644690,19060,18910,19070,18910,878
|