589 lines
32 KiB
CSV
589 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,184600,10589289970,11830,11830,11830,11830,16343
|
|
20230713,184500,10589289970,11830,11830,11830,11830,0
|
|
20230713,184400,10589289970,11830,11830,11830,11830,0
|
|
20230713,184300,10589289970,11830,11830,11830,11830,0
|
|
20230713,184200,10589289970,11830,11830,11830,11830,0
|
|
20230713,184100,10589289970,11830,11830,11830,11830,0
|
|
20230713,184000,10589289970,11830,11830,11830,11830,0
|
|
20230713,183900,10589289970,11830,11830,11830,11830,0
|
|
20230713,183800,10589289970,11830,11830,11830,11830,0
|
|
20230713,183700,10589289970,11830,11830,11830,11830,0
|
|
20230713,183600,10589289970,11830,11830,11830,11830,0
|
|
20230713,183500,10589289970,11830,11830,11830,11830,0
|
|
20230713,183400,10589289970,11830,11830,11830,11830,0
|
|
20230713,183300,10589289970,11830,11830,11830,11830,0
|
|
20230713,183200,10589289970,11830,11830,11830,11830,0
|
|
20230713,183100,10589289970,11830,11830,11830,11830,0
|
|
20230713,183000,10589289970,11830,11830,11830,11830,0
|
|
20230713,182900,10589289970,11830,11830,11830,11830,0
|
|
20230713,182800,10589289970,11830,11830,11830,11830,0
|
|
20230713,182700,10589289970,11830,11830,11830,11830,0
|
|
20230713,182600,10589289970,11830,11830,11830,11830,0
|
|
20230713,182500,10589289970,11830,11830,11830,11830,0
|
|
20230713,182400,10589289970,11830,11830,11830,11830,0
|
|
20230713,182300,10589289970,11830,11830,11830,11830,0
|
|
20230713,182200,10589289970,11830,11830,11830,11830,0
|
|
20230713,182100,10589289970,11830,11830,11830,11830,0
|
|
20230713,182000,10589289970,11830,11830,11830,11830,0
|
|
20230713,181900,10589289970,11830,11830,11830,11830,0
|
|
20230713,181800,10589289970,11830,11830,11830,11830,0
|
|
20230713,181700,10589289970,11830,11830,11830,11830,0
|
|
20230713,181600,10589289970,11830,11830,11830,11830,16343
|
|
20230713,181500,10589289970,11830,11830,11830,11830,0
|
|
20230713,181400,10589289970,11830,11830,11830,11830,0
|
|
20230713,181300,10589289970,11830,11830,11830,11830,0
|
|
20230713,181200,10589289970,11830,11830,11830,11830,0
|
|
20230713,181100,10589289970,11830,11830,11830,11830,0
|
|
20230713,181000,10589289970,11830,11830,11830,11830,0
|
|
20230713,180900,10589289970,11830,11830,11830,11830,0
|
|
20230713,180800,10589289970,11830,11830,11830,11830,0
|
|
20230713,180700,10589289970,11830,11830,11830,11830,0
|
|
20230713,180600,10589289970,11830,11830,11830,11830,0
|
|
20230713,180500,10589289970,11830,11830,11830,11830,0
|
|
20230713,180400,10589289970,11830,11830,11830,11830,0
|
|
20230713,180300,10589289970,11830,11830,11830,11830,0
|
|
20230713,180200,10589289970,11830,11830,11830,11830,0
|
|
20230713,180100,10589289970,11830,11830,11830,11830,0
|
|
20230713,180000,10589289970,11830,11830,11830,11830,0
|
|
20230713,175900,10589289970,11830,11830,11830,11830,0
|
|
20230713,175800,10589289970,11830,11830,11830,11830,0
|
|
20230713,175700,10589289970,11830,11830,11830,11830,0
|
|
20230713,175600,10589289970,11830,11830,11830,11830,0
|
|
20230713,175500,10589289970,11830,11830,11830,11830,0
|
|
20230713,175400,10589289970,11830,11830,11830,11830,0
|
|
20230713,175300,10589289970,11830,11830,11830,11830,0
|
|
20230713,175200,10589289970,11830,11830,11830,11830,0
|
|
20230713,175100,10589289970,11830,11830,11830,11830,0
|
|
20230713,175000,10589289970,11830,11830,11830,11830,0
|
|
20230713,174900,10589289970,11830,11830,11830,11830,0
|
|
20230713,174800,10589289970,11830,11830,11830,11830,0
|
|
20230713,174700,10589289970,11830,11830,11830,11830,0
|
|
20230713,174600,10589289970,11830,11830,11830,11830,16343
|
|
20230713,174500,10589289970,11830,11830,11830,11830,0
|
|
20230713,174400,10589289970,11830,11830,11830,11830,0
|
|
20230713,174300,10589289970,11830,11830,11830,11830,0
|
|
20230713,174200,10589289970,11830,11830,11830,11830,0
|
|
20230713,174100,10589289970,11830,11830,11830,11830,0
|
|
20230713,174000,10589289970,11830,11830,11830,11830,0
|
|
20230713,173900,10589289970,11830,11830,11830,11830,0
|
|
20230713,173800,10589289970,11830,11830,11830,11830,0
|
|
20230713,173700,10589289970,11830,11830,11830,11830,0
|
|
20230713,173600,10589289970,11830,11830,11830,11830,0
|
|
20230713,173500,10589289970,11830,11830,11830,11830,0
|
|
20230713,173400,10589289970,11830,11830,11830,11830,0
|
|
20230713,173300,10589289970,11830,11830,11830,11830,0
|
|
20230713,173200,10589289970,11830,11830,11830,11830,0
|
|
20230713,173100,10589289970,11830,11830,11830,11830,0
|
|
20230713,173000,10589289970,11830,11830,11830,11830,0
|
|
20230713,172900,10589289970,11830,11830,11830,11830,0
|
|
20230713,172800,10589289970,11830,11830,11830,11830,0
|
|
20230713,172700,10589289970,11830,11830,11830,11830,0
|
|
20230713,172600,10589289970,11830,11830,11830,11830,0
|
|
20230713,172500,10589289970,11830,11830,11830,11830,0
|
|
20230713,172400,10589289970,11830,11830,11830,11830,0
|
|
20230713,172300,10589289970,11830,11830,11830,11830,0
|
|
20230713,172200,10589289970,11830,11830,11830,11830,0
|
|
20230713,172100,10589289970,11830,11830,11830,11830,0
|
|
20230713,172000,10589289970,11830,11830,11830,11830,0
|
|
20230713,171900,10589289970,11830,11830,11830,11830,0
|
|
20230713,171800,10589289970,11830,11830,11830,11830,0
|
|
20230713,171700,10589289970,11830,11830,11830,11830,0
|
|
20230713,171600,10589289970,11830,11830,11830,11830,16343
|
|
20230713,171500,10589289970,11830,11830,11830,11830,0
|
|
20230713,171400,10589289970,11830,11830,11830,11830,0
|
|
20230713,171300,10589289970,11830,11830,11830,11830,0
|
|
20230713,171200,10589289970,11830,11830,11830,11830,0
|
|
20230713,171100,10589289970,11830,11830,11830,11830,0
|
|
20230713,171000,10589289970,11830,11830,11830,11830,0
|
|
20230713,170900,10589289970,11830,11830,11830,11830,0
|
|
20230713,170800,10589289970,11830,11830,11830,11830,0
|
|
20230713,170700,10589289970,11830,11830,11830,11830,0
|
|
20230713,170600,10589289970,11830,11830,11830,11830,0
|
|
20230713,170500,10589289970,11830,11830,11830,11830,0
|
|
20230713,170400,10589289970,11830,11830,11830,11830,0
|
|
20230713,170300,10589289970,11830,11830,11830,11830,0
|
|
20230713,170200,10589289970,11830,11830,11830,11830,0
|
|
20230713,170100,10589289970,11830,11830,11830,11830,0
|
|
20230713,170000,10589289970,11830,11830,11830,11830,0
|
|
20230713,165900,10589289970,11830,11830,11830,11830,0
|
|
20230713,165800,10589289970,11830,11830,11830,11830,0
|
|
20230713,165700,10589289970,11830,11830,11830,11830,0
|
|
20230713,165600,10589289970,11830,11830,11830,11830,0
|
|
20230713,165500,10589289970,11830,11830,11830,11830,0
|
|
20230713,165400,10589289970,11830,11830,11830,11830,0
|
|
20230713,165300,10589289970,11830,11830,11830,11830,0
|
|
20230713,165200,10589289970,11830,11830,11830,11830,0
|
|
20230713,165100,10589289970,11830,11830,11830,11830,0
|
|
20230713,165000,10589289970,11830,11830,11830,11830,0
|
|
20230713,164900,10589289970,11830,11830,11830,11830,0
|
|
20230713,164800,10589289970,11830,11830,11830,11830,0
|
|
20230713,164700,10589289970,11830,11830,11830,11830,0
|
|
20230713,164600,10589289970,11830,11830,11830,11830,16343
|
|
20230713,164500,10589289970,11830,11830,11830,11830,0
|
|
20230713,164400,10589289970,11830,11830,11830,11830,0
|
|
20230713,164300,10589289970,11830,11830,11830,11830,0
|
|
20230713,164200,10589289970,11830,11830,11830,11830,0
|
|
20230713,164100,10589289970,11830,11830,11830,11830,0
|
|
20230713,164000,10589289970,11830,11830,11830,11830,0
|
|
20230713,163900,10589289970,11830,11830,11830,11830,0
|
|
20230713,163800,10589289970,11830,11830,11830,11830,0
|
|
20230713,163700,10589289970,11830,11830,11830,11830,0
|
|
20230713,163600,10589289970,11830,11830,11830,11830,0
|
|
20230713,163500,10589289970,11830,11830,11830,11830,0
|
|
20230713,163400,10589289970,11830,11830,11830,11830,0
|
|
20230713,163300,10589289970,11830,11830,11830,11830,0
|
|
20230713,163200,10589289970,11830,11830,11830,11830,0
|
|
20230713,163100,10589289970,11830,11830,11830,11830,0
|
|
20230713,163000,10589289970,11830,11830,11830,11830,0
|
|
20230713,162900,10589289970,11830,11830,11830,11830,0
|
|
20230713,162800,10589289970,11830,11830,11830,11830,0
|
|
20230713,162700,10589289970,11830,11830,11830,11830,0
|
|
20230713,162600,10589289970,11830,11830,11830,11830,0
|
|
20230713,162500,10589289970,11830,11830,11830,11830,0
|
|
20230713,162400,10589289970,11830,11830,11830,11830,0
|
|
20230713,162300,10589289970,11830,11830,11830,11830,0
|
|
20230713,162200,10589289970,11830,11830,11830,11830,0
|
|
20230713,162100,10589289970,11830,11830,11830,11830,0
|
|
20230713,162000,10589289970,11830,11830,11830,11830,0
|
|
20230713,161900,10589289970,11830,11830,11830,11830,0
|
|
20230713,161800,10589289970,11830,11830,11830,11830,0
|
|
20230713,161700,10589289970,11830,11830,11830,11830,0
|
|
20230713,161600,10589289970,11830,11830,11830,11830,16343
|
|
20230713,161500,10589289970,11830,11830,11830,11830,0
|
|
20230713,161400,10589289970,11830,11830,11830,11830,0
|
|
20230713,161300,10589289970,11830,11830,11830,11830,0
|
|
20230713,161200,10589289970,11830,11830,11830,11830,0
|
|
20230713,161100,10589289970,11830,11830,11830,11830,0
|
|
20230713,161000,10589289970,11830,11830,11830,11830,0
|
|
20230713,160900,10589289970,11830,11830,11830,11830,0
|
|
20230713,160800,10589289970,11830,11830,11830,11830,0
|
|
20230713,160700,10589289970,11830,11830,11830,11830,0
|
|
20230713,160600,10589289970,11830,11830,11830,11830,0
|
|
20230713,160500,10589289970,11830,11830,11830,11830,0
|
|
20230713,160400,10589289970,11830,11830,11830,11830,0
|
|
20230713,160300,10589289970,11830,11830,11830,11830,0
|
|
20230713,160200,10589289970,11830,11830,11830,11830,0
|
|
20230713,160100,10589289970,11830,11830,11830,11830,0
|
|
20230713,160000,10589289970,11830,11830,11830,11830,0
|
|
20230713,155900,10589289970,11830,11830,11830,11830,0
|
|
20230713,155800,10589289970,11830,11830,11830,11830,0
|
|
20230713,155700,10589289970,11830,11830,11830,11830,0
|
|
20230713,155600,10589289970,11830,11830,11830,11830,0
|
|
20230713,155500,10589289970,11830,11830,11830,11830,0
|
|
20230713,155400,10589289970,11830,11830,11830,11830,0
|
|
20230713,155300,10589289970,11830,11830,11830,11830,0
|
|
20230713,155200,10589289970,11830,11830,11830,11830,0
|
|
20230713,155100,10589289970,11830,11830,11830,11830,0
|
|
20230713,155000,10589289970,11830,11830,11830,11830,0
|
|
20230713,154900,10589289970,11830,11830,11830,11830,0
|
|
20230713,154800,10589289970,11830,11830,11830,11830,0
|
|
20230713,154700,10589289970,11830,11830,11830,11830,0
|
|
20230713,154600,10589289970,11830,11830,11830,11830,16343
|
|
20230713,154500,10589289970,11830,11830,11830,11830,0
|
|
20230713,154400,10589289970,11830,11830,11830,11830,0
|
|
20230713,154300,10589289970,11830,11830,11830,11830,0
|
|
20230713,154200,10589289970,11830,11830,11830,11830,0
|
|
20230713,154100,10589289970,11830,11830,11830,11830,0
|
|
20230713,154000,10589289970,11830,11830,11830,11830,0
|
|
20230713,153900,10589289970,11830,11830,11830,11830,0
|
|
20230713,153800,10589289970,11830,11830,11830,11830,0
|
|
20230713,153700,10589289970,11830,11830,11830,11830,0
|
|
20230713,153600,10589289970,11830,11830,11830,11830,0
|
|
20230713,153500,10589289970,11830,11830,11830,11830,0
|
|
20230713,153400,10589289970,11830,11830,11830,11830,0
|
|
20230713,153300,10589289970,11830,11830,11830,11830,0
|
|
20230713,153200,10589289970,11830,11830,11830,11830,0
|
|
20230713,153100,10589289970,11830,11830,11830,11830,0
|
|
20230713,153000,10589289970,11830,11830,11830,11830,16343
|
|
20230713,152900,10395952280,11820,11820,11820,11820,0
|
|
20230713,152800,10395952280,11820,11820,11820,11820,0
|
|
20230713,152700,10395952280,11820,11820,11820,11820,0
|
|
20230713,152600,10395952280,11820,11820,11820,11820,0
|
|
20230713,152500,10395952280,11820,11820,11820,11820,0
|
|
20230713,152400,10395952280,11820,11820,11820,11820,0
|
|
20230713,152300,10395952280,11820,11820,11820,11820,0
|
|
20230713,152200,10395952280,11820,11820,11820,11820,0
|
|
20230713,152100,10395952280,11820,11820,11820,11820,0
|
|
20230713,152000,10395952280,11820,11820,11820,11820,0
|
|
20230713,151900,10395952280,11820,11800,11820,11800,4593
|
|
20230713,151800,10341726540,11800,11810,11810,11800,1914
|
|
20230713,151700,10319140710,11810,11810,11810,11800,931
|
|
20230713,151600,10308146810,11810,11800,11810,11800,3173
|
|
20230713,151500,10270693690,11800,11820,11820,11800,7399
|
|
20230713,151400,10183330530,11810,11830,11830,11810,6807
|
|
20230713,151300,10102926450,11820,11820,11830,11820,2253
|
|
20230713,151200,10076286100,11830,11820,11830,11820,816
|
|
20230713,151100,10066639620,11820,11820,11820,11820,196
|
|
20230713,151000,10064322900,11820,11820,11820,11810,300
|
|
20230713,150900,10060777230,11820,11820,11820,11810,686
|
|
20230713,150800,10052670150,11820,11820,11820,11810,433
|
|
20230713,150700,10047552140,11820,11820,11820,11810,445
|
|
20230713,150600,10042292320,11820,11820,11820,11820,862
|
|
20230713,150500,10032103480,11810,11810,11830,11810,1369
|
|
20230713,150400,10015932740,11810,11830,11830,11810,1970
|
|
20230713,150300,9992664350,11830,11830,11830,11820,112
|
|
20230713,150200,9991340030,11810,11830,11830,11810,1400
|
|
20230713,150100,9974800720,11830,11830,11830,11830,225
|
|
20230713,150000,9972138970,11830,11830,11830,11830,1031
|
|
20230713,145900,9959942240,11830,11820,11830,11810,4454
|
|
20230713,145800,9907280460,11820,11820,11830,11820,305
|
|
20230713,145700,9903674820,11830,11830,11830,11820,247
|
|
20230713,145600,9900753400,11830,11820,11830,11810,1208
|
|
20230713,145500,9886475170,11820,11830,11830,11820,518
|
|
20230713,145400,9880352280,11820,11830,11830,11820,844
|
|
20230713,145300,9870375260,11830,11830,11830,11830,20
|
|
20230713,145200,9870138660,11830,11830,11830,11830,184
|
|
20230713,145100,9867961940,11830,11820,11830,11820,61
|
|
20230713,145000,9867240800,11820,11800,11820,11800,64
|
|
20230713,144900,9866484550,11800,11820,11820,11800,1173
|
|
20230713,144800,9852626940,11810,11800,11820,11800,2130
|
|
20230713,144700,9827491630,11810,11820,11820,11810,2302
|
|
20230713,144600,9800301040,11830,11830,11830,11820,194
|
|
20230713,144500,9798006320,11830,11820,11830,11820,1442
|
|
20230713,144400,9780961770,11830,11820,11830,11820,874
|
|
20230713,144300,9770630620,11820,11810,11820,11810,409
|
|
20230713,144200,9765799520,11810,11810,11820,11810,12
|
|
20230713,144100,9765657740,11820,11820,11820,11820,192
|
|
20230713,144000,9763388300,11810,11810,11810,11810,648
|
|
20230713,143900,9755735420,11810,11800,11820,11800,271
|
|
20230713,143800,9752532990,11820,11800,11820,11800,408
|
|
20230713,143700,9747718250,11810,11810,11810,11810,139
|
|
20230713,143600,9746076660,11800,11800,11800,11790,390
|
|
20230713,143500,9741474680,11800,11800,11810,11790,5889
|
|
20230713,143400,9672031660,11800,11800,11800,11790,1022
|
|
20230713,143300,9659976700,11800,11800,11800,11800,808
|
|
20230713,143200,9650442300,11800,11810,11810,11800,1324
|
|
20230713,143100,9634819040,11810,11800,11810,11800,194
|
|
20230713,143000,9632528470,11800,11800,11810,11790,558
|
|
20230713,142900,9625944980,11800,11810,11810,11790,3657
|
|
20230713,142800,9582795020,11810,11830,11830,11800,4840
|
|
20230713,142700,9525613860,11820,11820,11820,11820,588
|
|
20230713,142600,9518663700,11820,11810,11820,11800,2891
|
|
20230713,142500,9484549410,11810,11810,11810,11810,1123
|
|
20230713,142400,9471286780,11810,11830,11830,11810,209
|
|
20230713,142300,9468818090,11830,11810,11830,11800,2922
|
|
20230713,142200,9434324670,11810,11820,11820,11810,358
|
|
20230713,142100,9430096640,11840,11820,11840,11810,1569
|
|
20230713,142000,9411554970,11820,11810,11820,11810,46
|
|
20230713,141900,9411011260,11820,11830,11830,11820,100
|
|
20230713,141800,9409829140,11830,11840,11840,11830,45
|
|
20230713,141700,9409296700,11840,11840,11840,11810,157
|
|
20230713,141600,9407439770,11810,11840,11840,11810,2170
|
|
20230713,141500,9381793730,11840,11840,11840,11830,586
|
|
20230713,141400,9374860200,11840,11840,11840,11840,51
|
|
20230713,141300,9374256360,11800,11850,11850,11800,8111
|
|
20230713,141200,9278499160,11840,11830,11840,11830,126
|
|
20230713,141100,9277007460,11830,11830,11830,11830,1178
|
|
20230713,141000,9263071720,11830,11800,11830,11800,518
|
|
20230713,140900,9256945970,11810,11820,11820,11810,1012
|
|
20230713,140800,9244986430,11820,11820,11830,11820,404
|
|
20230713,140700,9240210150,11820,11810,11820,11810,339
|
|
20230713,140600,9236203700,11810,11820,11820,11810,521
|
|
20230713,140500,9230050530,11820,11820,11830,11810,3944
|
|
20230713,140400,9183431460,11830,11840,11850,11830,916
|
|
20230713,140300,9172587800,11840,11850,11850,11840,747
|
|
20230713,140200,9163736710,11850,11860,11860,11850,10
|
|
20230713,140100,9163618180,11850,11860,11860,11850,113
|
|
20230713,140000,9162278490,11860,11860,11860,11840,1242
|
|
20230713,135900,9147549910,11860,11860,11860,11850,193
|
|
20230713,135800,9145261280,11850,11830,11850,11830,832
|
|
20230713,135700,9135412280,11830,11810,11830,11800,1750
|
|
20230713,135600,9114744200,11810,11810,11810,11810,656
|
|
20230713,135500,9106996840,11810,11810,11820,11810,653
|
|
20230713,135400,9099284900,11810,11820,11820,11810,382
|
|
20230713,135300,9094770940,11820,11830,11830,11820,230
|
|
20230713,135200,9092051440,11820,11820,11830,11820,1229
|
|
20230713,135100,9077523790,11830,11830,11830,11830,26
|
|
20230713,135000,9077216210,11830,11810,11830,11800,338
|
|
20230713,134900,9073222320,11810,11810,11810,11800,317
|
|
20230713,134800,9069478620,11810,11820,11820,11810,293
|
|
20230713,134700,9066017980,11820,11820,11830,11820,308
|
|
20230713,134600,9062376390,11810,11800,11810,11800,1923
|
|
20230713,134500,9039681770,11790,11800,11800,11790,880
|
|
20230713,134400,9029305970,11800,11800,11800,11800,472
|
|
20230713,134300,9023736370,11800,11800,11800,11800,410
|
|
20230713,134200,9018898370,11790,11810,11810,11790,1783
|
|
20230713,134100,8997873580,11810,11800,11830,11800,469
|
|
20230713,134000,8992337590,11800,11790,11800,11790,1265
|
|
20230713,133900,8977422410,11790,11800,11800,11790,2229
|
|
20230713,133800,8951140070,11800,11830,11830,11800,3409
|
|
20230713,133700,8910898060,11830,11820,11830,11810,1347
|
|
20230713,133600,8894977980,11820,11820,11820,11810,808
|
|
20230713,133500,8885433280,11820,11820,11840,11820,715
|
|
20230713,133400,8876978380,11810,11800,11810,11800,4456
|
|
20230713,133300,8824391800,11800,11790,11800,11790,576
|
|
20230713,133200,8817600450,11790,11790,11800,11780,2026
|
|
20230713,133100,8793714600,11790,11840,11840,11790,31223
|
|
20230713,133000,8425149770,11840,11870,11870,11840,9270
|
|
20230713,132900,8315253820,11870,11910,11910,11870,1023
|
|
20230713,132800,8303106400,11910,11910,11910,11910,101
|
|
20230713,132700,8301903490,11910,11870,11910,11870,335
|
|
20230713,132600,8297922120,11870,11890,11890,11870,4701
|
|
20230713,132500,8242111000,11890,11880,11890,11880,273
|
|
20230713,132400,8238865470,11890,11880,11890,11880,279
|
|
20230713,132300,8235548210,11880,11920,11930,11880,8821
|
|
20230713,132200,8130541730,11930,11930,11930,11930,39
|
|
20230713,132100,8130076460,11930,11920,11930,11920,140
|
|
20230713,132000,8128407560,11930,11930,11940,11930,868
|
|
20230713,131900,8118048120,11930,11930,11930,11930,102
|
|
20230713,131800,8116831260,11930,11940,11940,11930,5861
|
|
20230713,131700,8046851220,11940,11950,11950,11940,645
|
|
20230713,131600,8039144470,11950,11950,11950,11940,337
|
|
20230713,131500,8035117590,11950,11950,11950,11940,150
|
|
20230713,131400,8033325290,11950,11940,11950,11940,1388
|
|
20230713,131300,8016751190,11940,11950,11950,11940,1015
|
|
20230713,131200,8004631940,11950,11950,11950,11950,1012
|
|
20230713,131100,7992538540,11950,11930,11950,11930,1845
|
|
20230713,131000,7970509030,11930,11930,11930,11930,33
|
|
20230713,130900,7970115340,11910,11900,11930,11900,3840
|
|
20230713,130800,7924346240,11900,11910,11910,11900,1431
|
|
20230713,130700,7907317030,11910,11920,11920,11910,464
|
|
20230713,130600,7901790590,11920,11910,11920,11900,197
|
|
20230713,130500,7899445780,11910,11900,11910,11900,1154
|
|
20230713,130400,7885712430,11900,11900,11900,11890,228
|
|
20230713,130300,7883001400,11890,11890,11890,11890,338
|
|
20230713,130200,7878982580,11890,11890,11890,11890,59
|
|
20230713,130100,7878281070,11890,11890,11890,11890,1
|
|
20230713,130000,7878269180,11890,11880,11890,11870,710
|
|
20230713,125900,7869837020,11880,11890,11890,11880,208
|
|
20230713,125800,7867365900,11890,11880,11890,11880,104
|
|
20230713,125700,7866130330,11880,11880,11880,11880,261
|
|
20230713,125600,7863029650,11880,11880,11880,11880,2482
|
|
20230713,125500,7833543490,11890,11890,11890,11870,4619
|
|
20230713,125400,7778707170,11890,11880,11890,11880,350
|
|
20230713,125300,7774548670,11890,11880,11890,11880,281
|
|
20230713,125200,7771207590,11880,11880,11890,11880,3375
|
|
20230713,125100,7731112480,11880,11880,11880,11880,28
|
|
20230713,125000,7730779840,11890,11880,11890,11880,709
|
|
20230713,124900,7722356870,11880,11880,11880,11870,161
|
|
20230713,124800,7720444250,11880,11870,11880,11860,554
|
|
20230713,124700,7713864880,11870,11870,11870,11860,505
|
|
20230713,124600,7707870540,11870,11870,11870,11850,49
|
|
20230713,124500,7707289790,11860,11870,11870,11850,2871
|
|
20230713,124400,7673264690,11880,11860,11880,11840,965
|
|
20230713,124300,7661837870,11880,11850,11880,11840,729
|
|
20230713,124200,7653198960,11850,11890,11890,11850,1705
|
|
20230713,124100,7632978540,11860,11870,11900,11860,513
|
|
20230713,124000,7626885740,11860,11860,11870,11860,167
|
|
20230713,123900,7624905020,11860,11850,11860,11850,682
|
|
20230713,123800,7616821810,11850,11850,11860,11850,693
|
|
20230713,123700,7608609560,11850,11850,11850,11850,15
|
|
20230713,123600,7608431810,11850,11850,11850,11850,366
|
|
20230713,123500,7604094710,11850,11860,11860,11850,127
|
|
20230713,123400,7602589290,11870,11850,11870,11850,475
|
|
20230713,123300,7596956500,11860,11850,11860,11820,1275
|
|
20230713,123200,7581875400,11850,11860,11870,11820,7130
|
|
20230713,123100,7497452770,11860,11870,11870,11850,9485
|
|
20230713,123000,7385031910,11870,11890,11890,11870,5719
|
|
20230713,122900,7317110690,11890,11900,11900,11890,122
|
|
20230713,122800,7315658900,11900,11910,11910,11900,32
|
|
20230713,122700,7315277790,11910,11910,11910,11890,3019
|
|
20230713,122600,7279374020,11910,11920,11920,11910,814
|
|
20230713,122500,7269675270,11920,11910,11920,11910,418
|
|
20230713,122400,7264695590,11920,11920,11930,11910,322
|
|
20230713,122300,7260856140,11920,11920,11920,11920,258
|
|
20230713,122200,7257780780,11920,11920,11920,11920,12
|
|
20230713,122100,7257637740,11920,11920,11920,11910,24
|
|
20230713,122000,7257351670,11920,11920,11920,11920,173
|
|
20230713,121900,7255289510,11920,11920,11930,11920,1055
|
|
20230713,121800,7242713900,11920,11920,11920,11920,65
|
|
20230713,121700,7241939100,11920,11920,11920,11920,147
|
|
20230713,121600,7240186860,11920,11920,11920,11920,10
|
|
20230713,121500,7240067660,11920,11920,11920,11920,72
|
|
20230713,121400,7239209420,11920,11920,11920,11920,0
|
|
20230713,121300,7239209420,11920,11920,11920,11920,478
|
|
20230713,121200,7233511660,11920,11920,11920,11920,395
|
|
20230713,121100,7228803260,11920,11920,11920,11920,236
|
|
20230713,121000,7225990140,11920,11920,11920,11910,313
|
|
20230713,120900,7222259830,11920,11920,11920,11920,102
|
|
20230713,120800,7221043990,11920,11920,11920,11920,600
|
|
20230713,120700,7213891990,11920,11930,11930,11920,105
|
|
20230713,120600,7212639640,11930,11910,11930,11910,1461
|
|
20230713,120500,7195218360,11920,11920,11920,11920,128
|
|
20230713,120400,7193692600,11910,11910,11920,11910,21
|
|
20230713,120300,7193442480,11920,11920,11920,11910,143
|
|
20230713,120200,7191737940,11920,11910,11920,11910,155
|
|
20230713,120100,7189890840,11910,11910,11910,11910,326
|
|
20230713,120000,7186008180,11910,11900,11910,11900,616
|
|
20230713,115900,7178671830,11890,11900,11900,11890,1677
|
|
20230713,115800,7158732290,11900,11880,11910,11880,601
|
|
20230713,115700,7151591780,11880,11890,11900,11880,246
|
|
20230713,115600,7148666620,11870,11890,11900,11870,564
|
|
20230713,115500,7141964460,11850,11860,11870,11850,806
|
|
20230713,115400,7132405250,11860,11870,11870,11860,1195
|
|
20230713,115300,7118230070,11870,11890,11900,11870,1801
|
|
20230713,115200,7096841930,11890,11890,11890,11880,450
|
|
20230713,115100,7091492430,11880,11890,11890,11880,191
|
|
20230713,115000,7089223230,11890,11880,11890,11880,37
|
|
20230713,114900,7088783340,11880,11880,11880,11880,27
|
|
20230713,114800,7088462580,11890,11880,11890,11880,191
|
|
20230713,114700,7086193200,11880,11890,11890,11880,320
|
|
20230713,114600,7082390280,11890,11890,11890,11890,128
|
|
20230713,114500,7080868360,11890,11880,11930,11880,778
|
|
20230713,114400,7071597140,11880,11880,11890,11880,214
|
|
20230713,114300,7069054480,11880,11910,11920,11880,1317
|
|
20230713,114200,7053396340,11900,11920,11920,11900,441
|
|
20230713,114100,7048146760,11920,11910,11920,11910,101
|
|
20230713,114000,7046942850,11910,11910,11910,11900,303
|
|
20230713,113900,7043334150,11910,11920,11920,11910,27
|
|
20230713,113800,7043012400,11920,11940,11940,11900,276
|
|
20230713,113700,7039720070,11910,11920,11940,11910,1577
|
|
20230713,113600,7020923390,11920,11920,11920,11920,14
|
|
20230713,113500,7020756510,11910,11920,11930,11900,594
|
|
20230713,113400,7013673200,11900,11930,11930,11900,1361
|
|
20230713,113300,6997469020,11940,11930,11940,11930,311
|
|
20230713,113200,6993758780,11930,11920,11940,11920,66
|
|
20230713,113100,6992970950,11920,11920,11920,11910,181
|
|
20230713,113000,6990813930,11920,11950,11950,11920,333
|
|
20230713,112900,6986843180,11950,11950,11950,11900,38
|
|
20230713,112800,6986390720,11900,11900,11980,11890,2005
|
|
20230713,112700,6962472240,11880,11890,11900,11880,1357
|
|
20230713,112600,6946346080,11880,11890,11890,11880,46
|
|
20230713,112500,6945799200,11890,11870,11890,11860,312
|
|
20230713,112400,6942092110,11870,11860,11870,11860,24
|
|
20230713,112300,6941807440,11870,11850,11870,11850,54
|
|
20230713,112200,6941167300,11880,11860,11880,11840,3242
|
|
20230713,112100,6902756530,11900,11900,11900,11850,5876
|
|
20230713,112000,6833109200,11890,11920,11930,11850,10373
|
|
20230713,111900,6709985960,11930,11930,11930,11920,34
|
|
20230713,111800,6709580360,11920,11900,11920,11890,511
|
|
20230713,111700,6703499050,11900,11910,11910,11900,1501
|
|
20230713,111600,6685637050,11910,11910,11910,11910,889
|
|
20230713,111500,6675049060,11900,11910,11920,11900,760
|
|
20230713,111400,6666003760,11900,11890,11900,11890,218
|
|
20230713,111300,6663409570,11890,11890,11890,11870,1091
|
|
20230713,111200,6650453110,11880,11880,11880,11870,3634
|
|
20230713,111100,6607289410,11880,11900,11900,11880,682
|
|
20230713,111000,6599186610,11880,11900,11900,11880,1273
|
|
20230713,110900,6584063320,11880,11900,11900,11880,621
|
|
20230713,110800,6576684570,11900,11880,11900,11880,1811
|
|
20230713,110700,6555157290,11900,11910,11910,11900,1855
|
|
20230713,110600,6533074870,11900,11920,11920,11900,1053
|
|
20230713,110500,6520536120,11920,11920,11920,11920,20
|
|
20230713,110400,6520297720,11930,11900,11930,11890,2153
|
|
20230713,110300,6494665850,11910,11920,11920,11900,1546
|
|
20230713,110200,6476254150,11910,11910,11910,11910,181
|
|
20230713,110100,6474098440,11910,11910,11910,11910,56
|
|
20230713,110000,6473431480,11900,11910,11910,11900,102
|
|
20230713,105900,6472216670,11900,11880,11900,11880,2308
|
|
20230713,105800,6444771960,11870,11880,11890,11870,751
|
|
20230713,105700,6435855280,11880,11900,11910,11880,1366
|
|
20230713,105600,6419611010,11890,11880,11890,11880,369
|
|
20230713,105500,6415223860,11880,11860,11880,11860,351
|
|
20230713,105400,6411057360,11870,11870,11880,11860,618
|
|
20230713,105300,6403724080,11870,11880,11880,11850,8868
|
|
20230713,105200,6298535710,11880,11890,11890,11870,1097
|
|
20230713,105100,6285509300,11870,11850,11900,11850,3489
|
|
20230713,105000,6244095610,11850,11850,11850,11840,2948
|
|
20230713,104900,6209166580,11850,11890,11890,11840,7610
|
|
20230713,104800,6118918170,11890,11930,11930,11890,2849
|
|
20230713,104700,6085009110,11930,11910,11940,11910,165
|
|
20230713,104600,6083042530,11900,11920,11920,11900,6091
|
|
20230713,104500,6010559040,11930,11930,11930,11900,918
|
|
20230713,104400,5999615750,11930,11950,11950,11900,11588
|
|
20230713,104300,5861604220,11950,11950,11950,11950,131
|
|
20230713,104200,5860038770,11950,11950,11950,11950,102
|
|
20230713,104100,5858819870,11950,11960,11970,11950,538
|
|
20230713,104000,5852386730,11960,11960,11960,11960,484
|
|
20230713,103900,5846598090,11960,11960,11960,11960,1188
|
|
20230713,103800,5832389610,11960,11960,11960,11930,678
|
|
20230713,103700,5824283250,11960,11950,11960,11910,7355
|
|
20230713,103600,5736550400,11950,11990,11990,11950,8160
|
|
20230713,103500,5638893910,11990,12000,12010,11990,1502
|
|
20230713,103400,5620868980,12010,12010,12010,12010,372
|
|
20230713,103300,5616401260,12020,11990,12020,11990,2017
|
|
20230713,103200,5592197450,11980,11980,11990,11980,578
|
|
20230713,103100,5585272380,11990,11980,11990,11980,648
|
|
20230713,103000,5577503020,11980,11980,11980,11980,292
|
|
20230713,102900,5574004860,11990,11970,11990,11970,164
|
|
20230713,102800,5572040970,11970,11970,11980,11970,247
|
|
20230713,102700,5569084270,11970,11990,11990,11970,1028
|
|
20230713,102600,5556765970,11990,11980,11990,11970,241
|
|
20230713,102500,5553877690,11970,11970,12000,11970,1111
|
|
20230713,102400,5540576080,11970,11970,11970,11960,642
|
|
20230713,102300,5532892710,11970,11970,11970,11970,362
|
|
20230713,102200,5528559570,11970,12000,12000,11970,1427
|
|
20230713,102100,5511466600,12000,12000,12000,12000,663
|
|
20230713,102000,5503510600,12000,12030,12030,12000,220
|
|
20230713,101900,5500867000,11970,12030,12040,11970,4958
|
|
20230713,101800,5441382070,12030,12000,12040,12000,1839
|
|
20230713,101700,5419284930,11990,12010,12010,11990,141
|
|
20230713,101600,5417594010,12010,12000,12010,12000,270
|
|
20230713,101500,5414354000,12000,12000,12010,12000,1203
|
|
20230713,101400,5399917810,12010,12000,12010,11950,3088
|
|
20230713,101300,5362915580,12000,11970,12000,11960,1813
|
|
20230713,101200,5341211130,11970,11970,11970,11960,546
|
|
20230713,101100,5334675930,11970,11970,11970,11960,569
|
|
20230713,101000,5327868440,11960,11970,11970,11950,450
|
|
20230713,100900,5322486810,11950,11950,11950,11940,810
|
|
20230713,100800,5312809300,11940,11940,11940,11940,536
|
|
20230713,100700,5306409460,11940,11970,11970,11940,3672
|
|
20230713,100600,5262522530,11970,11970,12000,11960,1653
|
|
20230713,100500,5242744920,11970,12000,12010,11970,10190
|
|
20230713,100400,5120564370,12000,11990,12000,11990,724
|
|
20230713,100300,5111881360,11990,12000,12000,11970,2920
|
|
20230713,100200,5076877100,12000,12000,12000,12000,587
|
|
20230713,100100,5069833100,12010,12040,12040,12010,2030
|
|
20230713,100000,5045439310,12040,12020,12040,12000,2986
|
|
20230713,095900,5009537460,12020,12040,12040,12010,2000
|
|
20230713,095800,4985478590,12030,12030,12030,12020,1331
|
|
20230713,095700,4969472380,12030,12030,12040,12010,2914
|
|
20230713,095600,4934434610,12030,12010,12030,12010,469
|
|
20230713,095500,4928796760,12010,12030,12030,12010,714
|
|
20230713,095400,4920216390,12030,12030,12030,12030,387
|
|
20230713,095300,4915560780,12030,12020,12050,12020,1579
|
|
20230713,095200,4896559230,12030,12010,12040,12010,1287
|
|
20230713,095100,4881074830,12000,11950,12010,11950,2924
|
|
20230713,095000,4846010340,11950,11920,11980,11920,2215
|
|
20230713,094900,4819533420,11950,11980,11980,11900,3349
|
|
20230713,094800,4779613950,11980,12020,12020,11870,5883
|
|
20230713,094700,4709226900,12020,12050,12050,12000,4070
|
|
20230713,094600,4660313030,12050,12010,12070,12000,3189
|
|
20230713,094500,4621913920,12010,12020,12020,12010,639
|
|
20230713,094400,4614238910,12010,12010,12010,12000,1534
|
|
20230713,094300,4595817000,12010,12000,12010,11980,2357
|
|
20230713,094200,4567539240,12000,11990,12000,11980,5208
|
|
20230713,094100,4505052770,12000,12000,12010,11980,20048
|
|
20230713,094000,4264511400,11990,11960,12000,11960,9438
|
|
20230713,093900,4151384500,11950,11910,11950,11910,10910
|
|
20230713,093800,4021156270,11910,11900,11920,11900,2138
|
|
20230713,093700,3995707050,11920,11870,11920,11860,6283
|
|
20230713,093600,3920963970,11870,11850,11870,11850,301
|
|
20230713,093500,3917394790,11850,11850,11880,11840,2390
|
|
20230713,093400,3889055600,11850,11860,11860,11840,1473
|
|
20230713,093300,3871609970,11850,11840,11870,11840,3919
|
|
20230713,093200,3825193290,11840,11850,11850,11830,519
|
|
20230713,093100,3819047020,11850,11830,11860,11810,6839
|
|
20230713,093000,3738142130,11830,11800,11840,11790,3412
|
|
20230713,092900,3697882790,11800,11790,11800,11790,1743
|
|
20230713,092800,3677325810,11790,11820,11820,11790,3871
|
|
20230713,092700,3631669610,11820,11830,11840,11800,6673
|
|
20230713,092600,3552810040,11840,11850,11860,11830,5401
|
|
20230713,092500,3488855060,11850,11800,11850,11790,5277
|
|
20230713,092400,3426512800,11800,11780,11800,11760,3805
|
|
20230713,092300,3381701430,11770,11800,11800,11760,6254
|
|
20230713,092200,3308057930,11790,11810,11820,11790,3247
|
|
20230713,092100,3269721500,11810,11790,11810,11770,4431
|
|
20230713,092000,3217482410,11770,11800,11810,11770,2557
|
|
20230713,091900,3187350510,11810,11730,11810,11720,3424
|
|
20230713,091800,3147087410,11710,11720,11760,11710,8097
|
|
20230713,091700,3052159650,11710,11760,11770,11710,12168
|
|
20230713,091600,2909273260,11760,11790,11790,11760,3011
|
|
20230713,091500,2873828690,11810,11810,11820,11780,4140
|
|
20230713,091400,2824965850,11810,11820,11820,11810,3672
|
|
20230713,091300,2781574970,11830,11820,11830,11810,2241
|
|
20230713,091200,2755095860,11820,11820,11840,11790,6479
|
|
20230713,091100,2678546420,11820,11800,11820,11780,4590
|
|
20230713,091000,2624417310,11800,11830,11830,11780,4249
|
|
20230713,090900,2574258490,11820,11830,11930,11820,11187
|
|
20230713,090800,2441395190,11820,11750,11820,11730,8024
|
|
20230713,090700,2346908300,11750,11800,11810,11730,10531
|
|
20230713,090600,2222855480,11800,11760,11900,11730,15818
|
|
20230713,090500,2035974380,11760,11560,11780,11560,27863
|
|
20230713,090400,1711043270,11570,11670,11670,11520,32549
|
|
20230713,090300,1333434680,11690,11770,11780,11510,27060
|
|
20230713,090200,1016794820,11760,11820,11910,11750,19757
|
|
20230713,090100,783536090,11810,11950,11990,11810,17228
|
|
20230713,090000,578940210,11920,11850,11990,11820,47523
|