654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,195100,4427712290,14630,14630,14630,14630,6110
|
|
20230705,195000,4427712290,14630,14630,14630,14630,0
|
|
20230705,194900,4427712290,14630,14630,14630,14630,0
|
|
20230705,194800,4427712290,14630,14630,14630,14630,0
|
|
20230705,194700,4427712290,14630,14630,14630,14630,0
|
|
20230705,194600,4427712290,14630,14630,14630,14630,0
|
|
20230705,194500,4427712290,14630,14630,14630,14630,0
|
|
20230705,194400,4427712290,14630,14630,14630,14630,0
|
|
20230705,194300,4427712290,14630,14630,14630,14630,0
|
|
20230705,194200,4427712290,14630,14630,14630,14630,0
|
|
20230705,194100,4427712290,14630,14630,14630,14630,0
|
|
20230705,194000,4427712290,14630,14630,14630,14630,0
|
|
20230705,193900,4427712290,14630,14630,14630,14630,0
|
|
20230705,193800,4427712290,14630,14630,14630,14630,0
|
|
20230705,193700,4427712290,14630,14630,14630,14630,0
|
|
20230705,193600,4427712290,14630,14630,14630,14630,0
|
|
20230705,193500,4427712290,14630,14630,14630,14630,0
|
|
20230705,193400,4427712290,14630,14630,14630,14630,0
|
|
20230705,193300,4427712290,14630,14630,14630,14630,0
|
|
20230705,193200,4427712290,14630,14630,14630,14630,0
|
|
20230705,193100,4427712290,14630,14630,14630,14630,0
|
|
20230705,193000,4427712290,14630,14630,14630,14630,0
|
|
20230705,192900,4427712290,14630,14630,14630,14630,0
|
|
20230705,192800,4427712290,14630,14630,14630,14630,0
|
|
20230705,192700,4427712290,14630,14630,14630,14630,0
|
|
20230705,192600,4427712290,14630,14630,14630,14630,0
|
|
20230705,192500,4427712290,14630,14630,14630,14630,0
|
|
20230705,192400,4427712290,14630,14630,14630,14630,0
|
|
20230705,192300,4427712290,14630,14630,14630,14630,0
|
|
20230705,192200,4427712290,14630,14630,14630,14630,0
|
|
20230705,192100,4427712290,14630,14630,14630,14630,6110
|
|
20230705,192000,4427712290,14630,14630,14630,14630,0
|
|
20230705,191900,4427712290,14630,14630,14630,14630,0
|
|
20230705,191800,4427712290,14630,14630,14630,14630,0
|
|
20230705,191700,4427712290,14630,14630,14630,14630,0
|
|
20230705,191600,4427712290,14630,14630,14630,14630,0
|
|
20230705,191500,4427712290,14630,14630,14630,14630,0
|
|
20230705,191400,4427712290,14630,14630,14630,14630,0
|
|
20230705,191300,4427712290,14630,14630,14630,14630,0
|
|
20230705,191200,4427712290,14630,14630,14630,14630,0
|
|
20230705,191100,4427712290,14630,14630,14630,14630,0
|
|
20230705,191000,4427712290,14630,14630,14630,14630,0
|
|
20230705,190900,4427712290,14630,14630,14630,14630,0
|
|
20230705,190800,4427712290,14630,14630,14630,14630,0
|
|
20230705,190700,4427712290,14630,14630,14630,14630,0
|
|
20230705,190600,4427712290,14630,14630,14630,14630,0
|
|
20230705,190500,4427712290,14630,14630,14630,14630,0
|
|
20230705,190400,4427712290,14630,14630,14630,14630,0
|
|
20230705,190300,4427712290,14630,14630,14630,14630,0
|
|
20230705,190200,4427712290,14630,14630,14630,14630,0
|
|
20230705,190100,4427712290,14630,14630,14630,14630,0
|
|
20230705,190000,4427712290,14630,14630,14630,14630,0
|
|
20230705,185900,4427712290,14630,14630,14630,14630,0
|
|
20230705,185800,4427712290,14630,14630,14630,14630,0
|
|
20230705,185700,4427712290,14630,14630,14630,14630,0
|
|
20230705,185600,4427712290,14630,14630,14630,14630,0
|
|
20230705,185500,4427712290,14630,14630,14630,14630,0
|
|
20230705,185400,4427712290,14630,14630,14630,14630,0
|
|
20230705,185300,4427712290,14630,14630,14630,14630,0
|
|
20230705,185200,4427712290,14630,14630,14630,14630,0
|
|
20230705,185100,4427712290,14630,14630,14630,14630,6110
|
|
20230705,185000,4427712290,14630,14630,14630,14630,0
|
|
20230705,184900,4427712290,14630,14630,14630,14630,0
|
|
20230705,184800,4427712290,14630,14630,14630,14630,0
|
|
20230705,184700,4427712290,14630,14630,14630,14630,0
|
|
20230705,184600,4427712290,14630,14630,14630,14630,0
|
|
20230705,184500,4427712290,14630,14630,14630,14630,0
|
|
20230705,184400,4427712290,14630,14630,14630,14630,0
|
|
20230705,184300,4427712290,14630,14630,14630,14630,0
|
|
20230705,184200,4427712290,14630,14630,14630,14630,0
|
|
20230705,184100,4427712290,14630,14630,14630,14630,0
|
|
20230705,184000,4427712290,14630,14630,14630,14630,0
|
|
20230705,183900,4427712290,14630,14630,14630,14630,0
|
|
20230705,183800,4427712290,14630,14630,14630,14630,0
|
|
20230705,183700,4427712290,14630,14630,14630,14630,0
|
|
20230705,183600,4427712290,14630,14630,14630,14630,0
|
|
20230705,183500,4427712290,14630,14630,14630,14630,0
|
|
20230705,183400,4427712290,14630,14630,14630,14630,0
|
|
20230705,183300,4427712290,14630,14630,14630,14630,0
|
|
20230705,183200,4427712290,14630,14630,14630,14630,0
|
|
20230705,183100,4427712290,14630,14630,14630,14630,0
|
|
20230705,183000,4427712290,14630,14630,14630,14630,0
|
|
20230705,182900,4427712290,14630,14630,14630,14630,0
|
|
20230705,182800,4427712290,14630,14630,14630,14630,0
|
|
20230705,182700,4427712290,14630,14630,14630,14630,0
|
|
20230705,182600,4427712290,14630,14630,14630,14630,0
|
|
20230705,182500,4427712290,14630,14630,14630,14630,0
|
|
20230705,182400,4427712290,14630,14630,14630,14630,0
|
|
20230705,182300,4427712290,14630,14630,14630,14630,0
|
|
20230705,182200,4427712290,14630,14630,14630,14630,0
|
|
20230705,182100,4427712290,14630,14630,14630,14630,6110
|
|
20230705,182000,4427712290,14630,14630,14630,14630,0
|
|
20230705,181900,4427712290,14630,14630,14630,14630,0
|
|
20230705,181800,4427712290,14630,14630,14630,14630,0
|
|
20230705,181700,4427712290,14630,14630,14630,14630,0
|
|
20230705,181600,4427712290,14630,14630,14630,14630,0
|
|
20230705,181500,4427712290,14630,14630,14630,14630,0
|
|
20230705,181400,4427712290,14630,14630,14630,14630,0
|
|
20230705,181300,4427712290,14630,14630,14630,14630,0
|
|
20230705,181200,4427712290,14630,14630,14630,14630,0
|
|
20230705,181100,4427712290,14630,14630,14630,14630,0
|
|
20230705,181000,4427712290,14630,14630,14630,14630,0
|
|
20230705,180900,4427712290,14630,14630,14630,14630,0
|
|
20230705,180800,4427712290,14630,14630,14630,14630,0
|
|
20230705,180700,4427712290,14630,14630,14630,14630,0
|
|
20230705,180600,4427712290,14630,14630,14630,14630,0
|
|
20230705,180500,4427712290,14630,14630,14630,14630,0
|
|
20230705,180400,4427712290,14630,14630,14630,14630,0
|
|
20230705,180300,4427712290,14630,14630,14630,14630,0
|
|
20230705,180200,4427712290,14630,14630,14630,14630,0
|
|
20230705,180100,4427712290,14630,14630,14630,14630,0
|
|
20230705,180000,4427712290,14630,14630,14630,14630,0
|
|
20230705,175900,4427712290,14630,14630,14630,14630,0
|
|
20230705,175800,4427712290,14630,14630,14630,14630,0
|
|
20230705,175700,4427712290,14630,14630,14630,14630,0
|
|
20230705,175600,4427712290,14630,14630,14630,14630,0
|
|
20230705,175500,4427712290,14630,14630,14630,14630,0
|
|
20230705,175400,4427712290,14630,14630,14630,14630,0
|
|
20230705,175300,4427712290,14630,14630,14630,14630,0
|
|
20230705,175200,4427712290,14630,14630,14630,14630,0
|
|
20230705,175100,4427712290,14630,14630,14630,14630,6110
|
|
20230705,175000,4427712290,14630,14630,14630,14630,0
|
|
20230705,174900,4427712290,14630,14630,14630,14630,0
|
|
20230705,174800,4427712290,14630,14630,14630,14630,0
|
|
20230705,174700,4427712290,14630,14630,14630,14630,0
|
|
20230705,174600,4427712290,14630,14630,14630,14630,0
|
|
20230705,174500,4427712290,14630,14630,14630,14630,0
|
|
20230705,174400,4427712290,14630,14630,14630,14630,0
|
|
20230705,174300,4427712290,14630,14630,14630,14630,0
|
|
20230705,174200,4427712290,14630,14630,14630,14630,0
|
|
20230705,174100,4427712290,14630,14630,14630,14630,0
|
|
20230705,174000,4427712290,14630,14630,14630,14630,0
|
|
20230705,173900,4427712290,14630,14630,14630,14630,0
|
|
20230705,173800,4427712290,14630,14630,14630,14630,0
|
|
20230705,173700,4427712290,14630,14630,14630,14630,0
|
|
20230705,173600,4427712290,14630,14630,14630,14630,0
|
|
20230705,173500,4427712290,14630,14630,14630,14630,0
|
|
20230705,173400,4427712290,14630,14630,14630,14630,0
|
|
20230705,173300,4427712290,14630,14630,14630,14630,0
|
|
20230705,173200,4427712290,14630,14630,14630,14630,0
|
|
20230705,173100,4427712290,14630,14630,14630,14630,0
|
|
20230705,173000,4427712290,14630,14630,14630,14630,0
|
|
20230705,172900,4427712290,14630,14630,14630,14630,0
|
|
20230705,172800,4427712290,14630,14630,14630,14630,0
|
|
20230705,172700,4427712290,14630,14630,14630,14630,0
|
|
20230705,172600,4427712290,14630,14630,14630,14630,0
|
|
20230705,172500,4427712290,14630,14630,14630,14630,0
|
|
20230705,172400,4427712290,14630,14630,14630,14630,0
|
|
20230705,172300,4427712290,14630,14630,14630,14630,0
|
|
20230705,172200,4427712290,14630,14630,14630,14630,0
|
|
20230705,172100,4427712290,14630,14630,14630,14630,6110
|
|
20230705,172000,4427712290,14630,14630,14630,14630,0
|
|
20230705,171900,4427712290,14630,14630,14630,14630,0
|
|
20230705,171800,4427712290,14630,14630,14630,14630,0
|
|
20230705,171700,4427712290,14630,14630,14630,14630,0
|
|
20230705,171600,4427712290,14630,14630,14630,14630,0
|
|
20230705,171500,4427712290,14630,14630,14630,14630,0
|
|
20230705,171400,4427712290,14630,14630,14630,14630,0
|
|
20230705,171300,4427712290,14630,14630,14630,14630,0
|
|
20230705,171200,4427712290,14630,14630,14630,14630,0
|
|
20230705,171100,4427712290,14630,14630,14630,14630,0
|
|
20230705,171000,4427712290,14630,14630,14630,14630,0
|
|
20230705,170900,4427712290,14630,14630,14630,14630,0
|
|
20230705,170800,4427712290,14630,14630,14630,14630,0
|
|
20230705,170700,4427712290,14630,14630,14630,14630,0
|
|
20230705,170600,4427712290,14630,14630,14630,14630,0
|
|
20230705,170500,4427712290,14630,14630,14630,14630,0
|
|
20230705,170400,4427712290,14630,14630,14630,14630,0
|
|
20230705,170300,4427712290,14630,14630,14630,14630,0
|
|
20230705,170200,4427712290,14630,14630,14630,14630,0
|
|
20230705,170100,4427712290,14630,14630,14630,14630,0
|
|
20230705,170000,4427712290,14630,14630,14630,14630,0
|
|
20230705,165900,4427712290,14630,14630,14630,14630,0
|
|
20230705,165800,4427712290,14630,14630,14630,14630,0
|
|
20230705,165700,4427712290,14630,14630,14630,14630,0
|
|
20230705,165600,4427712290,14630,14630,14630,14630,0
|
|
20230705,165500,4427712290,14630,14630,14630,14630,0
|
|
20230705,165400,4427712290,14630,14630,14630,14630,0
|
|
20230705,165300,4427712290,14630,14630,14630,14630,0
|
|
20230705,165200,4427712290,14630,14630,14630,14630,0
|
|
20230705,165100,4427712290,14630,14630,14630,14630,6110
|
|
20230705,165000,4427712290,14630,14630,14630,14630,0
|
|
20230705,164900,4427712290,14630,14630,14630,14630,0
|
|
20230705,164800,4427712290,14630,14630,14630,14630,0
|
|
20230705,164700,4427712290,14630,14630,14630,14630,0
|
|
20230705,164600,4427712290,14630,14630,14630,14630,0
|
|
20230705,164500,4427712290,14630,14630,14630,14630,0
|
|
20230705,164400,4427712290,14630,14630,14630,14630,0
|
|
20230705,164300,4427712290,14630,14630,14630,14630,0
|
|
20230705,164200,4427712290,14630,14630,14630,14630,0
|
|
20230705,164100,4427712290,14630,14630,14630,14630,0
|
|
20230705,164000,4427712290,14630,14630,14630,14630,0
|
|
20230705,163900,4427712290,14630,14630,14630,14630,0
|
|
20230705,163800,4427712290,14630,14630,14630,14630,0
|
|
20230705,163700,4427712290,14630,14630,14630,14630,0
|
|
20230705,163600,4427712290,14630,14630,14630,14630,0
|
|
20230705,163500,4427712290,14630,14630,14630,14630,0
|
|
20230705,163400,4427712290,14630,14630,14630,14630,0
|
|
20230705,163300,4427712290,14630,14630,14630,14630,0
|
|
20230705,163200,4427712290,14630,14630,14630,14630,0
|
|
20230705,163100,4427712290,14630,14630,14630,14630,0
|
|
20230705,163000,4427712290,14630,14630,14630,14630,0
|
|
20230705,162900,4427712290,14630,14630,14630,14630,0
|
|
20230705,162800,4427712290,14630,14630,14630,14630,0
|
|
20230705,162700,4427712290,14630,14630,14630,14630,0
|
|
20230705,162600,4427712290,14630,14630,14630,14630,0
|
|
20230705,162500,4427712290,14630,14630,14630,14630,0
|
|
20230705,162400,4427712290,14630,14630,14630,14630,0
|
|
20230705,162300,4427712290,14630,14630,14630,14630,0
|
|
20230705,162200,4427712290,14630,14630,14630,14630,0
|
|
20230705,162100,4427712290,14630,14630,14630,14630,6110
|
|
20230705,162000,4427712290,14630,14630,14630,14630,0
|
|
20230705,161900,4427712290,14630,14630,14630,14630,0
|
|
20230705,161800,4427712290,14630,14630,14630,14630,0
|
|
20230705,161700,4427712290,14630,14630,14630,14630,0
|
|
20230705,161600,4427712290,14630,14630,14630,14630,0
|
|
20230705,161500,4427712290,14630,14630,14630,14630,0
|
|
20230705,161400,4427712290,14630,14630,14630,14630,0
|
|
20230705,161300,4427712290,14630,14630,14630,14630,0
|
|
20230705,161200,4427712290,14630,14630,14630,14630,0
|
|
20230705,161100,4427712290,14630,14630,14630,14630,0
|
|
20230705,161000,4427712290,14630,14630,14630,14630,0
|
|
20230705,160900,4427712290,14630,14630,14630,14630,0
|
|
20230705,160800,4427712290,14630,14630,14630,14630,0
|
|
20230705,160700,4427712290,14630,14630,14630,14630,0
|
|
20230705,160600,4427712290,14630,14630,14630,14630,0
|
|
20230705,160500,4427712290,14630,14630,14630,14630,0
|
|
20230705,160400,4427712290,14630,14630,14630,14630,0
|
|
20230705,160300,4427712290,14630,14630,14630,14630,0
|
|
20230705,160200,4427712290,14630,14630,14630,14630,0
|
|
20230705,160100,4427712290,14630,14630,14630,14630,0
|
|
20230705,160000,4427712290,14630,14630,14630,14630,0
|
|
20230705,155900,4427712290,14630,14630,14630,14630,0
|
|
20230705,155800,4427712290,14630,14630,14630,14630,0
|
|
20230705,155700,4427712290,14630,14630,14630,14630,0
|
|
20230705,155600,4427712290,14630,14630,14630,14630,0
|
|
20230705,155500,4427712290,14630,14630,14630,14630,0
|
|
20230705,155400,4427712290,14630,14630,14630,14630,0
|
|
20230705,155300,4427712290,14630,14630,14630,14630,0
|
|
20230705,155200,4427712290,14630,14630,14630,14630,0
|
|
20230705,155100,4427712290,14630,14630,14630,14630,6110
|
|
20230705,155000,4427712290,14630,14630,14630,14630,0
|
|
20230705,154900,4427712290,14630,14630,14630,14630,0
|
|
20230705,154800,4427712290,14630,14630,14630,14630,0
|
|
20230705,154700,4427712290,14630,14630,14630,14630,0
|
|
20230705,154600,4427712290,14630,14630,14630,14630,0
|
|
20230705,154500,4427712290,14630,14630,14630,14630,0
|
|
20230705,154400,4427712290,14630,14630,14630,14630,0
|
|
20230705,154300,4427712290,14630,14630,14630,14630,0
|
|
20230705,154200,4427712290,14630,14630,14630,14630,0
|
|
20230705,154100,4427712290,14630,14630,14630,14630,0
|
|
20230705,154000,4427712290,14630,14630,14630,14630,0
|
|
20230705,153900,4427712290,14630,14630,14630,14630,0
|
|
20230705,153800,4427712290,14630,14630,14630,14630,0
|
|
20230705,153700,4427712290,14630,14630,14630,14630,0
|
|
20230705,153600,4427712290,14630,14630,14630,14630,0
|
|
20230705,153500,4427712290,14630,14630,14630,14630,0
|
|
20230705,153400,4427712290,14630,14630,14630,14630,0
|
|
20230705,153300,4427712290,14630,14630,14630,14630,0
|
|
20230705,153200,4427712290,14630,14630,14630,14630,0
|
|
20230705,153100,4427712290,14630,14630,14630,14630,0
|
|
20230705,153000,4427712290,14630,14630,14630,14630,6110
|
|
20230705,152900,4338322990,14630,14630,14630,14630,0
|
|
20230705,152800,4338322990,14630,14630,14630,14630,0
|
|
20230705,152700,4338322990,14630,14630,14630,14630,0
|
|
20230705,152600,4338322990,14630,14630,14630,14630,0
|
|
20230705,152500,4338322990,14630,14630,14630,14630,0
|
|
20230705,152400,4338322990,14630,14630,14630,14630,0
|
|
20230705,152300,4338322990,14630,14630,14630,14630,0
|
|
20230705,152200,4338322990,14630,14630,14630,14630,0
|
|
20230705,152100,4338322990,14630,14630,14630,14630,0
|
|
20230705,152000,4338322990,14630,14630,14630,14630,0
|
|
20230705,151900,4338322990,14630,14660,14660,14630,1461
|
|
20230705,151800,4316924650,14660,14670,14670,14650,592
|
|
20230705,151700,4308242590,14670,14650,14670,14650,1106
|
|
20230705,151600,4292025750,14640,14650,14660,14640,505
|
|
20230705,151500,4284626620,14650,14650,14650,14630,288
|
|
20230705,151400,4280408700,14650,14660,14660,14650,609
|
|
20230705,151300,4271486580,14660,14660,14660,14660,119
|
|
20230705,151200,4269742040,14660,14660,14660,14660,30
|
|
20230705,151100,4269302240,14660,14650,14660,14640,138
|
|
20230705,151000,4267280400,14650,14660,14660,14650,487
|
|
20230705,150900,4260145480,14660,14660,14660,14660,319
|
|
20230705,150800,4255468940,14660,14660,14660,14660,1
|
|
20230705,150700,4255454280,14660,14660,14660,14650,1735
|
|
20230705,150600,4230035300,14670,14660,14670,14660,35
|
|
20230705,150500,4229522140,14660,14660,14660,14660,1
|
|
20230705,150400,4229507480,14650,14660,14660,14650,731
|
|
20230705,150300,4218791120,14660,14650,14660,14650,892
|
|
20230705,150200,4205715600,14660,14660,14660,14660,107
|
|
20230705,150100,4204146980,14660,14650,14660,14650,120
|
|
20230705,150000,4202388930,14650,14650,14650,14650,335
|
|
20230705,145900,4197481180,14650,14650,14650,14640,620
|
|
20230705,145800,4188402300,14640,14640,14650,14640,214
|
|
20230705,145700,4185268350,14640,14640,14650,14640,257
|
|
20230705,145600,4181504400,14650,14650,14650,14640,226
|
|
20230705,145500,4178194570,14650,14640,14650,14640,145
|
|
20230705,145400,4176070330,14640,14660,14660,14640,395
|
|
20230705,145300,4170284690,14660,14660,14660,14660,10
|
|
20230705,145200,4170138090,14650,14660,14660,14650,506
|
|
20230705,145100,4162725130,14660,14650,14660,14650,13
|
|
20230705,145000,4162534610,14660,14660,14660,14660,5
|
|
20230705,144900,4162461310,14660,14660,14660,14660,11
|
|
20230705,144800,4162300050,14650,14650,14660,14650,239
|
|
20230705,144700,4158798690,14650,14650,14650,14650,299
|
|
20230705,144600,4154418340,14650,14650,14650,14640,250
|
|
20230705,144500,4150755960,14650,14650,14650,14640,157
|
|
20230705,144400,4148456210,14650,14650,14650,14650,143
|
|
20230705,144300,4146361260,14650,14660,14660,14650,262
|
|
20230705,144200,4142522950,14650,14660,14660,14650,300
|
|
20230705,144100,4138126950,14640,14660,14660,14640,934
|
|
20230705,144000,4124446180,14660,14660,14660,14660,10
|
|
20230705,143900,4124299580,14650,14670,14670,14650,1021
|
|
20230705,143800,4109327600,14670,14660,14670,14660,191
|
|
20230705,143700,4106527170,14670,14670,14670,14650,202
|
|
20230705,143600,4103567830,14670,14660,14670,14650,952
|
|
20230705,143500,4089613440,14640,14650,14650,14640,489
|
|
20230705,143400,4082451950,14640,14640,14640,14640,324
|
|
20230705,143300,4077708590,14630,14630,14630,14630,118
|
|
20230705,143200,4075982250,14630,14630,14630,14630,191
|
|
20230705,143100,4073187920,14630,14630,14630,14630,121
|
|
20230705,143000,4071417690,14620,14620,14630,14620,231
|
|
20230705,142900,4068040280,14620,14630,14630,14620,346
|
|
20230705,142800,4062979830,14620,14630,14630,14620,182
|
|
20230705,142700,4060317570,14620,14630,14630,14620,223
|
|
20230705,142600,4057056080,14630,14630,14630,14620,615
|
|
20230705,142500,4048060350,14630,14630,14650,14630,127
|
|
20230705,142400,4046202220,14630,14660,14660,14630,206
|
|
20230705,142300,4043185290,14650,14650,14650,14650,98
|
|
20230705,142200,4041749590,14650,14650,14650,14650,784
|
|
20230705,142100,4030263990,14650,14640,14650,14620,475
|
|
20230705,142000,4023313040,14650,14660,14660,14650,312
|
|
20230705,141900,4018741690,14650,14650,14650,14650,2
|
|
20230705,141800,4018712390,14650,14650,14650,14650,390
|
|
20230705,141700,4012998890,14650,14630,14650,14620,333
|
|
20230705,141600,4008125280,14630,14630,14640,14620,286
|
|
20230705,141500,4003940270,14640,14640,14650,14640,271
|
|
20230705,141400,3999971850,14640,14630,14640,14630,252
|
|
20230705,141300,3996283600,14640,14610,14640,14610,60
|
|
20230705,141200,3995406970,14610,14620,14620,14610,577
|
|
20230705,141100,3986971650,14600,14610,14610,14600,54
|
|
20230705,141000,3986183050,14600,14600,14620,14600,259
|
|
20230705,140900,3982401340,14600,14600,14620,14590,182
|
|
20230705,140800,3979741930,14600,14610,14610,14590,397
|
|
20230705,140700,3973944130,14620,14610,14620,14610,172
|
|
20230705,140600,3971430030,14620,14580,14620,14580,451
|
|
20230705,140500,3964851220,14580,14610,14620,14580,1360
|
|
20230705,140400,3945001070,14620,14610,14620,14600,276
|
|
20230705,140300,3940969060,14620,14640,14640,14610,1532
|
|
20230705,140200,3918577630,14640,14630,14640,14630,81
|
|
20230705,140100,3917392350,14640,14630,14640,14620,589
|
|
20230705,140000,3908772110,14640,14630,14640,14620,190
|
|
20230705,135900,3905992450,14630,14630,14630,14620,84
|
|
20230705,135800,3904764080,14610,14630,14630,14610,314
|
|
20230705,135700,3900172420,14640,14640,14650,14640,257
|
|
20230705,135600,3896409740,14650,14650,14650,14650,24
|
|
20230705,135500,3896058140,14630,14640,14650,14630,240
|
|
20230705,135400,3892545270,14630,14630,14630,14620,80
|
|
20230705,135300,3891375430,14630,14630,14630,14620,372
|
|
20230705,135200,3885934130,14630,14630,14630,14610,416
|
|
20230705,135100,3879854580,14610,14640,14640,14600,7246
|
|
20230705,135000,3773968910,14650,14650,14650,14650,5
|
|
20230705,134900,3773895660,14650,14660,14660,14650,17
|
|
20230705,134800,3773646590,14660,14660,14660,14660,8
|
|
20230705,134700,3773529310,14650,14650,14650,14650,28
|
|
20230705,134600,3773119110,14650,14660,14660,14650,29
|
|
20230705,134500,3772694040,14660,14660,14660,14660,17
|
|
20230705,134400,3772444820,14630,14660,14660,14630,71
|
|
20230705,134300,3771405460,14670,14670,14670,14670,5
|
|
20230705,134200,3771332110,14660,14660,14660,14660,101
|
|
20230705,134100,3769851450,14660,14660,14660,14660,11
|
|
20230705,134000,3769690190,14660,14630,14660,14630,156
|
|
20230705,133900,3767407700,14630,14640,14660,14630,1021
|
|
20230705,133800,3752467240,14660,14650,14670,14650,555
|
|
20230705,133700,3744332390,14650,14650,14660,14650,96
|
|
20230705,133600,3742925980,14660,14640,14670,14640,20
|
|
20230705,133500,3742632870,14640,14660,14660,14640,213
|
|
20230705,133400,3739510610,14660,14640,14660,14630,289
|
|
20230705,133300,3735277430,14620,14620,14630,14620,98
|
|
20230705,133200,3733844340,14650,14650,14650,14620,14
|
|
20230705,133100,3733639450,14630,14650,14650,14630,24
|
|
20230705,133000,3733288270,14650,14650,14650,14650,1
|
|
20230705,132900,3733273620,14630,14650,14650,14630,107
|
|
20230705,132800,3731707900,14640,14640,14640,14640,38
|
|
20230705,132700,3731151580,14640,14640,14640,14640,15
|
|
20230705,132600,3730931980,14640,14640,14640,14630,69
|
|
20230705,132500,3729921950,14630,14640,14640,14630,26
|
|
20230705,132400,3729541510,14640,14630,14640,14630,411
|
|
20230705,132300,3723528430,14630,14630,14630,14630,126
|
|
20230705,132200,3721685050,14650,14650,14650,14650,6
|
|
20230705,132100,3721597150,14650,14650,14650,14640,77
|
|
20230705,132000,3720469480,14640,14640,14650,14640,415
|
|
20230705,131900,3714393870,14650,14660,14660,14640,214
|
|
20230705,131800,3711259190,14660,14660,14660,14660,0
|
|
20230705,131700,3711259190,14660,14660,14660,14660,8
|
|
20230705,131600,3711141910,14650,14690,14690,14650,993
|
|
20230705,131500,3696586550,14690,14680,14690,14680,4
|
|
20230705,131400,3696527800,14680,14690,14690,14680,107
|
|
20230705,131300,3694956970,14690,14690,14690,14690,14
|
|
20230705,131200,3694751310,14690,14690,14690,14690,5
|
|
20230705,131100,3694677860,14690,14690,14690,14690,0
|
|
20230705,131000,3694677860,14690,14680,14690,14680,7
|
|
20230705,130900,3694575040,14690,14660,14690,14660,15
|
|
20230705,130800,3694354990,14660,14690,14690,14660,47
|
|
20230705,130700,3693665810,14690,14690,14690,14680,86
|
|
20230705,130600,3692402580,14700,14690,14700,14690,16
|
|
20230705,130500,3692167430,14700,14700,14700,14700,1
|
|
20230705,130400,3692152730,14700,14700,14700,14700,6
|
|
20230705,130300,3692064530,14700,14700,14700,14700,14
|
|
20230705,130200,3691858730,14700,14700,14700,14700,6
|
|
20230705,130100,3691770530,14680,14680,14680,14680,2
|
|
20230705,130000,3691741170,14680,14680,14680,14680,41
|
|
20230705,125900,3691139290,14680,14680,14680,14680,12
|
|
20230705,125800,3690963130,14670,14670,14670,14670,24
|
|
20230705,125700,3690611050,14670,14660,14670,14660,39
|
|
20230705,125600,3690039260,14660,14660,14660,14660,0
|
|
20230705,125500,3690039260,14660,14660,14660,14650,707
|
|
20230705,125400,3679678750,14700,14680,14700,14660,2204
|
|
20230705,125300,3647345020,14680,14700,14700,14680,194
|
|
20230705,125200,3644497080,14680,14700,14700,14680,94
|
|
20230705,125100,3643116780,14710,14710,14710,14710,6
|
|
20230705,125000,3643028520,14710,14680,14710,14680,10
|
|
20230705,124900,3642881690,14690,14690,14690,14690,5
|
|
20230705,124800,3642808240,14690,14710,14710,14690,6
|
|
20230705,124700,3642720060,14680,14670,14680,14670,13
|
|
20230705,124600,3642529340,14670,14680,14680,14670,20
|
|
20230705,124500,3642235750,14680,14680,14680,14680,6
|
|
20230705,124400,3642147670,14670,14710,14710,14670,713
|
|
20230705,124300,3631661440,14710,14710,14710,14710,2
|
|
20230705,124200,3631632020,14710,14680,14710,14670,76
|
|
20230705,124100,3630516550,14680,14700,14730,14680,2664
|
|
20230705,124000,3591386940,14710,14730,14730,14710,3113
|
|
20230705,123900,3545589100,14720,14750,14750,14720,208
|
|
20230705,123800,3542526990,14750,14750,14750,14750,16
|
|
20230705,123700,3542290990,14770,14770,14770,14760,47
|
|
20230705,123600,3541597140,14730,14730,14770,14730,24
|
|
20230705,123500,3541243380,14730,14730,14730,14730,79
|
|
20230705,123400,3540079710,14730,14770,14770,14730,271
|
|
20230705,123300,3536085680,14780,14780,14790,14720,77
|
|
20230705,123200,3534949740,14790,14730,14800,14730,159
|
|
20230705,123100,3532599220,14710,14780,14800,14710,367
|
|
20230705,123000,3527174240,14750,14710,14750,14710,87
|
|
20230705,122900,3525891370,14720,14730,14730,14720,11
|
|
20230705,122800,3525729380,14710,14710,14710,14710,11
|
|
20230705,122700,3525567570,14710,14730,14730,14710,87
|
|
20230705,122600,3524286080,14750,14750,14750,14750,1
|
|
20230705,122500,3524271330,14750,14730,14750,14730,545
|
|
20230705,122400,3516238500,14730,14730,14730,14730,67
|
|
20230705,122300,3515251590,14730,14730,14730,14730,102
|
|
20230705,122200,3513749130,14730,14710,14730,14710,5
|
|
20230705,122100,3513675560,14700,14700,14700,14700,3
|
|
20230705,122000,3513631460,14700,14690,14700,14690,152
|
|
20230705,121900,3511397310,14690,14690,14690,14690,4
|
|
20230705,121800,3511338550,14680,14680,14680,14670,1466
|
|
20230705,121700,3489829710,14680,14680,14680,14680,7
|
|
20230705,121600,3489726950,14680,14680,14680,14680,156
|
|
20230705,121500,3487436870,14690,14690,14690,14690,6
|
|
20230705,121400,3487348730,14680,14690,14690,14680,60
|
|
20230705,121300,3486467870,14680,14690,14690,14680,3
|
|
20230705,121200,3486423820,14680,14690,14690,14670,1182
|
|
20230705,121100,3469070600,14700,14700,14700,14700,8
|
|
20230705,121000,3468953000,14700,14730,14730,14700,551
|
|
20230705,120900,3460844670,14710,14710,14710,14710,15
|
|
20230705,120800,3460624020,14710,14730,14730,14710,6
|
|
20230705,120700,3460535660,14740,14740,14740,14740,15
|
|
20230705,120600,3460314560,14740,14740,14740,14740,10
|
|
20230705,120500,3460167160,14740,14740,14740,14710,221
|
|
20230705,120400,3456909820,14710,14710,14740,14710,57
|
|
20230705,120300,3456071320,14710,14710,14710,14710,99
|
|
20230705,120200,3454615030,14740,14710,14740,14710,180
|
|
20230705,120100,3451966490,14700,14700,14700,14700,14
|
|
20230705,120000,3451760690,14690,14690,14690,14690,50
|
|
20230705,115900,3451026190,14690,14710,14710,14690,46
|
|
20230705,115800,3450349940,14710,14700,14710,14700,72
|
|
20230705,115700,3449290890,14690,14710,14710,14690,152
|
|
20230705,115600,3447055170,14710,14710,14720,14710,393
|
|
20230705,115500,3441274090,14740,14740,14740,14710,10
|
|
20230705,115400,3441126720,14740,14740,14740,14740,432
|
|
20230705,115300,3434759040,14750,14720,14750,14720,388
|
|
20230705,115200,3429042710,14700,14690,14700,14680,130
|
|
20230705,115100,3427132130,14700,14700,14700,14700,12
|
|
20230705,115000,3426955730,14680,14670,14680,14660,563
|
|
20230705,114900,3418694870,14670,14670,14670,14660,403
|
|
20230705,114800,3412784700,14670,14660,14670,14660,168
|
|
20230705,114700,3410321770,14660,14660,14660,14660,190
|
|
20230705,114600,3407536370,14660,14660,14660,14660,10
|
|
20230705,114500,3407389770,14650,14650,14650,14650,70
|
|
20230705,114400,3406364270,14650,14620,14650,14620,108
|
|
20230705,114300,3404784470,14610,14600,14610,14600,311
|
|
20230705,114200,3400241160,14610,14620,14620,14610,923
|
|
20230705,114100,3386756030,14620,14630,14650,14620,535
|
|
20230705,114000,3378934020,14650,14660,14660,14630,609
|
|
20230705,113900,3370020980,14640,14640,14640,14640,100
|
|
20230705,113800,3368556980,14640,14640,14640,14640,369
|
|
20230705,113700,3363154820,14640,14640,14640,14630,298
|
|
20230705,113600,3358794200,14640,14640,14640,14620,71
|
|
20230705,113500,3357755850,14640,14660,14660,14620,2535
|
|
20230705,113400,3320636470,14670,14670,14670,14670,5
|
|
20230705,113300,3320563120,14660,14660,14660,14650,103
|
|
20230705,113200,3319053440,14660,14670,14670,14660,220
|
|
20230705,113100,3315826640,14670,14660,14670,14650,411
|
|
20230705,113000,3309800850,14660,14670,14670,14660,72
|
|
20230705,112900,3308744810,14670,14670,14670,14660,237
|
|
20230705,112800,3305269400,14660,14660,14660,14650,441
|
|
20230705,112700,3298805640,14660,14680,14680,14650,938
|
|
20230705,112600,3285051760,14680,14670,14680,14670,139
|
|
20230705,112500,3283012620,14670,14660,14670,14660,440
|
|
20230705,112400,3276558200,14670,14680,14690,14670,987
|
|
20230705,112300,3262075030,14690,14700,14700,14690,7
|
|
20230705,112200,3261972150,14700,14620,14700,14620,2903
|
|
20230705,112100,3219462310,14610,14700,14700,14600,828
|
|
20230705,112000,3207359180,14700,14650,14700,14600,6368
|
|
20230705,111900,3114159300,14640,14700,14700,14640,7672
|
|
20230705,111800,3001641470,14700,14780,14780,14700,6593
|
|
20230705,111700,2904479930,14790,14790,14850,14770,716
|
|
20230705,111600,2893891260,14790,14790,14790,14780,889
|
|
20230705,111500,2880750560,14790,14800,14800,14790,51
|
|
20230705,111400,2879996260,14790,14840,14840,14790,236
|
|
20230705,111300,2876501790,14840,14790,14840,14790,497
|
|
20230705,111200,2869146520,14790,14790,14800,14790,376
|
|
20230705,111100,2863583220,14780,14830,14830,14780,1705
|
|
20230705,111000,2838333970,14830,14870,14870,14830,1527
|
|
20230705,110900,2815651240,14860,14880,14880,14860,268
|
|
20230705,110800,2811666680,14880,14880,14880,14860,890
|
|
20230705,110700,2798440720,14880,14890,14890,14870,1010
|
|
20230705,110600,2783421010,14890,14860,14900,14860,317
|
|
20230705,110500,2778706420,14860,14860,14870,14860,349
|
|
20230705,110400,2773518300,14870,14890,14920,14870,601
|
|
20230705,110300,2764574620,14900,14920,14920,14900,2696
|
|
20230705,110200,2724389340,14920,14980,14990,14920,192
|
|
20230705,110100,2721522180,14940,14950,14970,14940,144
|
|
20230705,110000,2719370010,14940,14930,14940,14920,537
|
|
20230705,105900,2711349240,14930,14940,14940,14930,57
|
|
20230705,105800,2710497670,14940,14950,14950,14940,70
|
|
20230705,105700,2709451670,14970,14930,14980,14930,115
|
|
20230705,105600,2707731730,14920,14960,14960,14920,68
|
|
20230705,105500,2706714990,14980,14940,14990,14920,371
|
|
20230705,105400,2701176140,14940,14950,14950,14930,425
|
|
20230705,105300,2694825810,14960,14960,15000,14950,168
|
|
20230705,105200,2692313250,14970,15000,15000,14970,356
|
|
20230705,105100,2686983540,15000,15000,15000,14970,380
|
|
20230705,105000,2681286140,15000,14990,15000,14990,428
|
|
20230705,104900,2674870190,15000,14990,15000,14990,45
|
|
20230705,104800,2674195590,15000,15030,15030,15000,6
|
|
20230705,104700,2674105560,15030,15030,15030,15030,159
|
|
20230705,104600,2671715790,14950,14950,14950,14950,89
|
|
20230705,104500,2670385240,14950,15020,15030,14950,129
|
|
20230705,104400,2668454880,15020,15020,15020,15020,137
|
|
20230705,104300,2666397140,15020,15000,15020,15000,105
|
|
20230705,104200,2664820600,15010,14970,15010,14950,960
|
|
20230705,104100,2650449660,14970,15000,15000,14970,1824
|
|
20230705,104000,2623125910,15000,14980,15030,14980,181
|
|
20230705,103900,2620411380,14980,15030,15030,14980,3246
|
|
20230705,103800,2571712180,15040,15040,15040,15040,115
|
|
20230705,103700,2569982580,15050,15070,15070,15050,24
|
|
20230705,103600,2569621290,15070,15070,15070,15060,109
|
|
20230705,103500,2567979670,15060,15060,15060,15060,0
|
|
20230705,103400,2567979670,15060,15070,15090,15060,558
|
|
20230705,103300,2559567540,15070,15070,15100,15070,684
|
|
20230705,103200,2549244140,15060,15040,15060,15040,32
|
|
20230705,103100,2548762260,15040,15030,15060,15030,126
|
|
20230705,103000,2546867990,15030,15030,15030,15030,17
|
|
20230705,102900,2546612480,15030,15030,15030,15030,9
|
|
20230705,102800,2546477210,15040,15040,15040,15010,746
|
|
20230705,102700,2535270200,15040,15040,15040,15040,174
|
|
20230705,102600,2532653240,15020,15030,15030,15020,274
|
|
20230705,102500,2528537070,15010,15020,15040,15010,280
|
|
20230705,102400,2524333570,15020,15020,15030,15020,401
|
|
20230705,102300,2518310510,15020,15020,15020,15020,526
|
|
20230705,102200,2510409990,15020,15040,15040,15020,340
|
|
20230705,102100,2505299390,15040,15050,15050,15040,63
|
|
20230705,102000,2504351820,15060,15050,15060,15040,265
|
|
20230705,101900,2500365010,15060,15050,15060,15050,8
|
|
20230705,101800,2500244540,15040,15040,15040,15040,496
|
|
20230705,101700,2492784700,15040,15010,15040,15010,28
|
|
20230705,101600,2492364200,15010,15000,15010,15000,415
|
|
20230705,101500,2486136200,15000,15030,15030,15000,3100
|
|
20230705,101400,2439608080,15030,15060,15060,15030,134
|
|
20230705,101300,2437590970,15040,15030,15040,15020,2373
|
|
20230705,101200,2401928290,15030,15050,15050,15030,1498
|
|
20230705,101100,2379396700,15050,15110,15110,15050,1940
|
|
20230705,101000,2350165790,15100,15110,15110,15100,8
|
|
20230705,100900,2350044940,15110,15100,15110,15100,222
|
|
20230705,100800,2346691170,15100,15100,15100,15100,172
|
|
20230705,100700,2344093970,15110,15090,15110,15090,154
|
|
20230705,100600,2341767990,15090,15100,15100,15090,38
|
|
20230705,100500,2341194200,15100,15110,15110,15100,426
|
|
20230705,100400,2334757350,15110,15110,15120,15090,756
|
|
20230705,100300,2323338470,15120,15110,15120,15110,204
|
|
20230705,100200,2320254840,15120,15120,15120,15120,35
|
|
20230705,100100,2319725640,15110,15130,15130,15110,218
|
|
20230705,100000,2316431470,15130,15110,15130,15110,417
|
|
20230705,095900,2310128710,15110,15080,15110,15080,1397
|
|
20230705,095800,2289043300,15080,15070,15080,15070,604
|
|
20230705,095700,2279941010,15070,15070,15080,15070,180
|
|
20230705,095600,2277228380,15070,15060,15080,15060,812
|
|
20230705,095500,2264998010,15060,15060,15070,15050,955
|
|
20230705,095400,2250619360,15060,15080,15080,15060,791
|
|
20230705,095300,2238702290,15070,15080,15080,15070,727
|
|
20230705,095200,2227741310,15080,15070,15080,15070,400
|
|
20230705,095100,2221711540,15070,15070,15070,15060,120
|
|
20230705,095000,2219903300,15070,15080,15080,15060,499
|
|
20230705,094900,2212384660,15060,15070,15070,15050,870
|
|
20230705,094800,2199283410,15070,15090,15100,15070,728
|
|
20230705,094700,2188300910,15090,15040,15110,15040,1850
|
|
20230705,094600,2160391490,15060,15020,15060,15020,801
|
|
20230705,094500,2148351340,15020,15010,15030,15010,1421
|
|
20230705,094400,2127017030,15010,15030,15030,15010,1371
|
|
20230705,094300,2106426590,15060,15100,15120,15050,3044
|
|
20230705,094200,2060509400,15110,15170,15180,15110,7058
|
|
20230705,094100,1953558800,15180,15180,15180,15170,303
|
|
20230705,094000,1948959600,15180,15180,15200,15160,849
|
|
20230705,093900,1936067220,15170,15150,15180,15150,597
|
|
20230705,093800,1927019400,15160,15160,15160,15150,1028
|
|
20230705,093700,1911443570,15160,15170,15180,15160,571
|
|
20230705,093600,1902783220,15170,15160,15170,15140,583
|
|
20230705,093500,1893950390,15140,15130,15140,15130,519
|
|
20230705,093400,1886094830,15140,15160,15160,15130,3188
|
|
20230705,093300,1837814320,15160,15200,15200,15150,1341
|
|
20230705,093200,1817478520,15180,15210,15230,15180,2522
|
|
20230705,093100,1779172690,15180,15190,15210,15180,315
|
|
20230705,093000,1774386490,15180,15160,15180,15160,877
|
|
20230705,092900,1761084060,15160,15200,15200,15160,1468
|
|
20230705,092800,1738807230,15180,15190,15200,15180,815
|
|
20230705,092700,1726431580,15180,15200,15200,15180,936
|
|
20230705,092600,1712217600,15160,15200,15210,15160,5731
|
|
20230705,092500,1625157060,15200,15210,15210,15190,2663
|
|
20230705,092400,1584674110,15240,15240,15260,15210,3562
|
|
20230705,092300,1530476250,15260,15260,15270,15210,534
|
|
20230705,092200,1522333170,15250,15240,15250,15190,10636
|
|
20230705,092100,1360599240,15250,15270,15270,15220,6035
|
|
20230705,092000,1268598750,15260,15250,15310,15250,6302
|
|
20230705,091900,1172233400,15250,15280,15330,15200,11513
|
|
20230705,091800,996320320,15290,15130,15340,15100,14102
|
|
20230705,091700,781398980,15130,14990,15150,14990,10918
|
|
20230705,091600,617151060,15000,15010,15020,15000,425
|
|
20230705,091500,610771580,15020,15040,15040,14990,920
|
|
20230705,091400,596954290,15040,14980,15050,14940,8550
|
|
20230705,091300,468787480,14980,14930,14980,14930,677
|
|
20230705,091200,458667050,14950,14920,14950,14820,1150
|
|
20230705,091100,441506810,14920,14850,14930,14850,1495
|
|
20230705,091000,419222590,14790,14920,14930,14790,945
|
|
20230705,090900,405191940,14890,14930,14930,14880,779
|
|
20230705,090800,393578770,14930,14850,14940,14850,2180
|
|
20230705,090700,361123180,14850,14880,14880,14780,1150
|
|
20230705,090600,344079300,14880,14950,14950,14880,4268
|
|
20230705,090500,280352860,14950,14960,14990,14940,2244
|
|
20230705,090400,246783880,14980,14990,15010,14940,3149
|
|
20230705,090300,199622050,14990,14950,15030,14940,7986
|
|
20230705,090200,79983520,14960,14850,14960,14850,2008
|
|
20230705,090100,50037990,14890,14810,14920,14810,1775
|
|
20230705,090000,23661880,14810,14720,14810,14720,1604
|