626 lines
33 KiB
CSV
626 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,192300,3091494690,11780,11780,11780,11780,5709
|
|
20230706,192200,3091494690,11780,11780,11780,11780,0
|
|
20230706,192100,3091494690,11780,11780,11780,11780,0
|
|
20230706,192000,3091494690,11780,11780,11780,11780,0
|
|
20230706,191900,3091494690,11780,11780,11780,11780,0
|
|
20230706,191800,3091494690,11780,11780,11780,11780,0
|
|
20230706,191700,3091494690,11780,11780,11780,11780,0
|
|
20230706,191600,3091494690,11780,11780,11780,11780,0
|
|
20230706,191500,3091494690,11780,11780,11780,11780,0
|
|
20230706,191400,3091494690,11780,11780,11780,11780,0
|
|
20230706,191300,3091494690,11780,11780,11780,11780,0
|
|
20230706,191200,3091494690,11780,11780,11780,11780,0
|
|
20230706,191100,3091494690,11780,11780,11780,11780,0
|
|
20230706,191000,3091494690,11780,11780,11780,11780,0
|
|
20230706,190900,3091494690,11780,11780,11780,11780,0
|
|
20230706,190800,3091494690,11780,11780,11780,11780,0
|
|
20230706,190700,3091494690,11780,11780,11780,11780,0
|
|
20230706,190600,3091494690,11780,11780,11780,11780,0
|
|
20230706,190500,3091494690,11780,11780,11780,11780,0
|
|
20230706,190400,3091494690,11780,11780,11780,11780,0
|
|
20230706,190300,3091494690,11780,11780,11780,11780,0
|
|
20230706,190200,3091494690,11780,11780,11780,11780,0
|
|
20230706,190100,3091494690,11780,11780,11780,11780,0
|
|
20230706,190000,3091494690,11780,11780,11780,11780,0
|
|
20230706,185900,3091494690,11780,11780,11780,11780,0
|
|
20230706,185800,3091494690,11780,11780,11780,11780,0
|
|
20230706,185700,3091494690,11780,11780,11780,11780,0
|
|
20230706,185600,3091494690,11780,11780,11780,11780,0
|
|
20230706,185500,3091494690,11780,11780,11780,11780,0
|
|
20230706,185400,3091494690,11780,11780,11780,11780,0
|
|
20230706,185300,3091494690,11780,11780,11780,11780,5709
|
|
20230706,185200,3091494690,11780,11780,11780,11780,0
|
|
20230706,185100,3091494690,11780,11780,11780,11780,0
|
|
20230706,185000,3091494690,11780,11780,11780,11780,0
|
|
20230706,184900,3091494690,11780,11780,11780,11780,0
|
|
20230706,184800,3091494690,11780,11780,11780,11780,0
|
|
20230706,184700,3091494690,11780,11780,11780,11780,0
|
|
20230706,184600,3091494690,11780,11780,11780,11780,0
|
|
20230706,184500,3091494690,11780,11780,11780,11780,0
|
|
20230706,184400,3091494690,11780,11780,11780,11780,0
|
|
20230706,184300,3091494690,11780,11780,11780,11780,0
|
|
20230706,184200,3091494690,11780,11780,11780,11780,0
|
|
20230706,184100,3091494690,11780,11780,11780,11780,0
|
|
20230706,184000,3091494690,11780,11780,11780,11780,0
|
|
20230706,183900,3091494690,11780,11780,11780,11780,0
|
|
20230706,183800,3091494690,11780,11780,11780,11780,0
|
|
20230706,183700,3091494690,11780,11780,11780,11780,0
|
|
20230706,183600,3091494690,11780,11780,11780,11780,0
|
|
20230706,183500,3091494690,11780,11780,11780,11780,0
|
|
20230706,183400,3091494690,11780,11780,11780,11780,0
|
|
20230706,183300,3091494690,11780,11780,11780,11780,0
|
|
20230706,183200,3091494690,11780,11780,11780,11780,0
|
|
20230706,183100,3091494690,11780,11780,11780,11780,0
|
|
20230706,183000,3091494690,11780,11780,11780,11780,0
|
|
20230706,182900,3091494690,11780,11780,11780,11780,0
|
|
20230706,182800,3091494690,11780,11780,11780,11780,0
|
|
20230706,182700,3091494690,11780,11780,11780,11780,0
|
|
20230706,182600,3091494690,11780,11780,11780,11780,0
|
|
20230706,182500,3091494690,11780,11780,11780,11780,0
|
|
20230706,182400,3091494690,11780,11780,11780,11780,0
|
|
20230706,182300,3091494690,11780,11780,11780,11780,5709
|
|
20230706,182200,3091494690,11780,11780,11780,11780,0
|
|
20230706,182100,3091494690,11780,11780,11780,11780,0
|
|
20230706,182000,3091494690,11780,11780,11780,11780,0
|
|
20230706,181900,3091494690,11780,11780,11780,11780,0
|
|
20230706,181800,3091494690,11780,11780,11780,11780,0
|
|
20230706,181700,3091494690,11780,11780,11780,11780,0
|
|
20230706,181600,3091494690,11780,11780,11780,11780,0
|
|
20230706,181500,3091494690,11780,11780,11780,11780,0
|
|
20230706,181400,3091494690,11780,11780,11780,11780,0
|
|
20230706,181300,3091494690,11780,11780,11780,11780,0
|
|
20230706,181200,3091494690,11780,11780,11780,11780,0
|
|
20230706,181100,3091494690,11780,11780,11780,11780,0
|
|
20230706,181000,3091494690,11780,11780,11780,11780,0
|
|
20230706,180900,3091494690,11780,11780,11780,11780,0
|
|
20230706,180800,3091494690,11780,11780,11780,11780,0
|
|
20230706,180700,3091494690,11780,11780,11780,11780,0
|
|
20230706,180600,3091494690,11780,11780,11780,11780,0
|
|
20230706,180500,3091494690,11780,11780,11780,11780,0
|
|
20230706,180400,3091494690,11780,11780,11780,11780,0
|
|
20230706,180300,3091494690,11780,11780,11780,11780,0
|
|
20230706,180200,3091494690,11780,11780,11780,11780,0
|
|
20230706,180100,3091494690,11780,11780,11780,11780,0
|
|
20230706,180000,3091494690,11780,11780,11780,11780,0
|
|
20230706,175900,3091494690,11780,11780,11780,11780,0
|
|
20230706,175800,3091494690,11780,11780,11780,11780,0
|
|
20230706,175700,3091494690,11780,11780,11780,11780,0
|
|
20230706,175600,3091494690,11780,11780,11780,11780,0
|
|
20230706,175500,3091494690,11780,11780,11780,11780,0
|
|
20230706,175400,3091494690,11780,11780,11780,11780,0
|
|
20230706,175300,3091494690,11780,11780,11780,11780,5709
|
|
20230706,175200,3091494690,11780,11780,11780,11780,0
|
|
20230706,175100,3091494690,11780,11780,11780,11780,0
|
|
20230706,175000,3091494690,11780,11780,11780,11780,0
|
|
20230706,174900,3091494690,11780,11780,11780,11780,0
|
|
20230706,174800,3091494690,11780,11780,11780,11780,0
|
|
20230706,174700,3091494690,11780,11780,11780,11780,0
|
|
20230706,174600,3091494690,11780,11780,11780,11780,0
|
|
20230706,174500,3091494690,11780,11780,11780,11780,0
|
|
20230706,174400,3091494690,11780,11780,11780,11780,0
|
|
20230706,174300,3091494690,11780,11780,11780,11780,0
|
|
20230706,174200,3091494690,11780,11780,11780,11780,0
|
|
20230706,174100,3091494690,11780,11780,11780,11780,0
|
|
20230706,174000,3091494690,11780,11780,11780,11780,0
|
|
20230706,173900,3091494690,11780,11780,11780,11780,0
|
|
20230706,173800,3091494690,11780,11780,11780,11780,0
|
|
20230706,173700,3091494690,11780,11780,11780,11780,0
|
|
20230706,173600,3091494690,11780,11780,11780,11780,0
|
|
20230706,173500,3091494690,11780,11780,11780,11780,0
|
|
20230706,173400,3091494690,11780,11780,11780,11780,0
|
|
20230706,173300,3091494690,11780,11780,11780,11780,0
|
|
20230706,173200,3091494690,11780,11780,11780,11780,0
|
|
20230706,173100,3091494690,11780,11780,11780,11780,0
|
|
20230706,173000,3091494690,11780,11780,11780,11780,0
|
|
20230706,172900,3091494690,11780,11780,11780,11780,0
|
|
20230706,172800,3091494690,11780,11780,11780,11780,0
|
|
20230706,172700,3091494690,11780,11780,11780,11780,0
|
|
20230706,172600,3091494690,11780,11780,11780,11780,0
|
|
20230706,172500,3091494690,11780,11780,11780,11780,0
|
|
20230706,172400,3091494690,11780,11780,11780,11780,0
|
|
20230706,172300,3091494690,11780,11780,11780,11780,5709
|
|
20230706,172200,3091494690,11780,11780,11780,11780,0
|
|
20230706,172100,3091494690,11780,11780,11780,11780,0
|
|
20230706,172000,3091494690,11780,11780,11780,11780,0
|
|
20230706,171900,3091494690,11780,11780,11780,11780,0
|
|
20230706,171800,3091494690,11780,11780,11780,11780,0
|
|
20230706,171700,3091494690,11780,11780,11780,11780,0
|
|
20230706,171600,3091494690,11780,11780,11780,11780,0
|
|
20230706,171500,3091494690,11780,11780,11780,11780,0
|
|
20230706,171400,3091494690,11780,11780,11780,11780,0
|
|
20230706,171300,3091494690,11780,11780,11780,11780,0
|
|
20230706,171200,3091494690,11780,11780,11780,11780,0
|
|
20230706,171100,3091494690,11780,11780,11780,11780,0
|
|
20230706,171000,3091494690,11780,11780,11780,11780,0
|
|
20230706,170900,3091494690,11780,11780,11780,11780,0
|
|
20230706,170800,3091494690,11780,11780,11780,11780,0
|
|
20230706,170700,3091494690,11780,11780,11780,11780,0
|
|
20230706,170600,3091494690,11780,11780,11780,11780,0
|
|
20230706,170500,3091494690,11780,11780,11780,11780,0
|
|
20230706,170400,3091494690,11780,11780,11780,11780,0
|
|
20230706,170300,3091494690,11780,11780,11780,11780,0
|
|
20230706,170200,3091494690,11780,11780,11780,11780,0
|
|
20230706,170100,3091494690,11780,11780,11780,11780,0
|
|
20230706,170000,3091494690,11780,11780,11780,11780,0
|
|
20230706,165900,3091494690,11780,11780,11780,11780,0
|
|
20230706,165800,3091494690,11780,11780,11780,11780,0
|
|
20230706,165700,3091494690,11780,11780,11780,11780,0
|
|
20230706,165600,3091494690,11780,11780,11780,11780,0
|
|
20230706,165500,3091494690,11780,11780,11780,11780,0
|
|
20230706,165400,3091494690,11780,11780,11780,11780,0
|
|
20230706,165300,3091494690,11780,11780,11780,11780,5709
|
|
20230706,165200,3091494690,11780,11780,11780,11780,0
|
|
20230706,165100,3091494690,11780,11780,11780,11780,0
|
|
20230706,165000,3091494690,11780,11780,11780,11780,0
|
|
20230706,164900,3091494690,11780,11780,11780,11780,0
|
|
20230706,164800,3091494690,11780,11780,11780,11780,0
|
|
20230706,164700,3091494690,11780,11780,11780,11780,0
|
|
20230706,164600,3091494690,11780,11780,11780,11780,0
|
|
20230706,164500,3091494690,11780,11780,11780,11780,0
|
|
20230706,164400,3091494690,11780,11780,11780,11780,0
|
|
20230706,164300,3091494690,11780,11780,11780,11780,0
|
|
20230706,164200,3091494690,11780,11780,11780,11780,0
|
|
20230706,164100,3091494690,11780,11780,11780,11780,0
|
|
20230706,164000,3091494690,11780,11780,11780,11780,0
|
|
20230706,163900,3091494690,11780,11780,11780,11780,0
|
|
20230706,163800,3091494690,11780,11780,11780,11780,0
|
|
20230706,163700,3091494690,11780,11780,11780,11780,0
|
|
20230706,163600,3091494690,11780,11780,11780,11780,0
|
|
20230706,163500,3091494690,11780,11780,11780,11780,0
|
|
20230706,163400,3091494690,11780,11780,11780,11780,0
|
|
20230706,163300,3091494690,11780,11780,11780,11780,0
|
|
20230706,163200,3091494690,11780,11780,11780,11780,0
|
|
20230706,163100,3091494690,11780,11780,11780,11780,0
|
|
20230706,163000,3091494690,11780,11780,11780,11780,0
|
|
20230706,162900,3091494690,11780,11780,11780,11780,0
|
|
20230706,162800,3091494690,11780,11780,11780,11780,0
|
|
20230706,162700,3091494690,11780,11780,11780,11780,0
|
|
20230706,162600,3091494690,11780,11780,11780,11780,0
|
|
20230706,162500,3091494690,11780,11780,11780,11780,0
|
|
20230706,162400,3091494690,11780,11780,11780,11780,0
|
|
20230706,162300,3091494690,11780,11780,11780,11780,5709
|
|
20230706,162200,3091494690,11780,11780,11780,11780,0
|
|
20230706,162100,3091494690,11780,11780,11780,11780,0
|
|
20230706,162000,3091494690,11780,11780,11780,11780,0
|
|
20230706,161900,3091494690,11780,11780,11780,11780,0
|
|
20230706,161800,3091494690,11780,11780,11780,11780,0
|
|
20230706,161700,3091494690,11780,11780,11780,11780,0
|
|
20230706,161600,3091494690,11780,11780,11780,11780,0
|
|
20230706,161500,3091494690,11780,11780,11780,11780,0
|
|
20230706,161400,3091494690,11780,11780,11780,11780,0
|
|
20230706,161300,3091494690,11780,11780,11780,11780,0
|
|
20230706,161200,3091494690,11780,11780,11780,11780,0
|
|
20230706,161100,3091494690,11780,11780,11780,11780,0
|
|
20230706,161000,3091494690,11780,11780,11780,11780,0
|
|
20230706,160900,3091494690,11780,11780,11780,11780,0
|
|
20230706,160800,3091494690,11780,11780,11780,11780,0
|
|
20230706,160700,3091494690,11780,11780,11780,11780,0
|
|
20230706,160600,3091494690,11780,11780,11780,11780,0
|
|
20230706,160500,3091494690,11780,11780,11780,11780,0
|
|
20230706,160400,3091494690,11780,11780,11780,11780,0
|
|
20230706,160300,3091494690,11780,11780,11780,11780,0
|
|
20230706,160200,3091494690,11780,11780,11780,11780,0
|
|
20230706,160100,3091494690,11780,11780,11780,11780,0
|
|
20230706,160000,3091494690,11780,11780,11780,11780,0
|
|
20230706,155900,3091494690,11780,11780,11780,11780,0
|
|
20230706,155800,3091494690,11780,11780,11780,11780,0
|
|
20230706,155700,3091494690,11780,11780,11780,11780,0
|
|
20230706,155600,3091494690,11780,11780,11780,11780,0
|
|
20230706,155500,3091494690,11780,11780,11780,11780,0
|
|
20230706,155400,3091494690,11780,11780,11780,11780,0
|
|
20230706,155300,3091494690,11780,11780,11780,11780,5709
|
|
20230706,155200,3091494690,11780,11780,11780,11780,0
|
|
20230706,155100,3091494690,11780,11780,11780,11780,0
|
|
20230706,155000,3091494690,11780,11780,11780,11780,0
|
|
20230706,154900,3091494690,11780,11780,11780,11780,0
|
|
20230706,154800,3091494690,11780,11780,11780,11780,0
|
|
20230706,154700,3091494690,11780,11780,11780,11780,0
|
|
20230706,154600,3091494690,11780,11780,11780,11780,0
|
|
20230706,154500,3091494690,11780,11780,11780,11780,0
|
|
20230706,154400,3091494690,11780,11780,11780,11780,0
|
|
20230706,154300,3091494690,11780,11780,11780,11780,0
|
|
20230706,154200,3091494690,11780,11780,11780,11780,0
|
|
20230706,154100,3091494690,11780,11780,11780,11780,0
|
|
20230706,154000,3091494690,11780,11780,11780,11780,0
|
|
20230706,153900,3091494690,11780,11780,11780,11780,0
|
|
20230706,153800,3091494690,11780,11780,11780,11780,0
|
|
20230706,153700,3091494690,11780,11780,11780,11780,0
|
|
20230706,153600,3091494690,11780,11780,11780,11780,0
|
|
20230706,153500,3091494690,11780,11780,11780,11780,0
|
|
20230706,153400,3091494690,11780,11780,11780,11780,0
|
|
20230706,153300,3091494690,11780,11780,11780,11780,0
|
|
20230706,153200,3091494690,11780,11780,11780,11780,0
|
|
20230706,153100,3091494690,11780,11780,11780,11780,0
|
|
20230706,153000,3091494690,11780,11780,11780,11780,5709
|
|
20230706,152900,3024242670,11790,11790,11790,11790,0
|
|
20230706,152800,3024242670,11790,11790,11790,11790,0
|
|
20230706,152700,3024242670,11790,11790,11790,11790,0
|
|
20230706,152600,3024242670,11790,11790,11790,11790,0
|
|
20230706,152500,3024242670,11790,11790,11790,11790,0
|
|
20230706,152400,3024242670,11790,11790,11790,11790,0
|
|
20230706,152300,3024242670,11790,11790,11790,11790,0
|
|
20230706,152200,3024242670,11790,11790,11790,11790,0
|
|
20230706,152100,3024242670,11790,11790,11790,11790,0
|
|
20230706,152000,3024242670,11790,11790,11790,11790,0
|
|
20230706,151900,3024242670,11790,11740,11790,11730,2014
|
|
20230706,151800,3000569620,11740,11710,11740,11710,1076
|
|
20230706,151700,2987949320,11710,11710,11710,11710,5
|
|
20230706,151600,2987890770,11710,11720,11720,11710,123
|
|
20230706,151500,2986449440,11720,11720,11720,11710,1542
|
|
20230706,151400,2968388700,11730,11730,11730,11730,0
|
|
20230706,151300,2968388700,11730,11710,11730,11710,518
|
|
20230706,151200,2962322450,11700,11720,11720,11700,1069
|
|
20230706,151100,2949804290,11730,11710,11730,11700,2080
|
|
20230706,151000,2925446350,11720,11730,11730,11710,454
|
|
20230706,150900,2920128610,11750,11740,11750,11740,1016
|
|
20230706,150800,2908198350,11750,11740,11750,11740,104
|
|
20230706,150700,2906977300,11720,11730,11730,11720,499
|
|
20230706,150600,2901126020,11720,11750,11750,11720,660
|
|
20230706,150500,2893378960,11750,11730,11750,11720,61
|
|
20230706,150400,2892662920,11710,11740,11740,11710,559
|
|
20230706,150300,2886106310,11740,11730,11740,11730,138
|
|
20230706,150200,2884486560,11730,11730,11730,11720,639
|
|
20230706,150100,2876996590,11730,11710,11740,11710,591
|
|
20230706,150000,2870069480,11710,11710,11710,11710,126
|
|
20230706,145900,2868594020,11710,11710,11710,11710,20
|
|
20230706,145800,2868359820,11690,11690,11690,11690,924
|
|
20230706,145700,2857558260,11670,11680,11690,11670,3404
|
|
20230706,145600,2817818200,11690,11680,11690,11680,108
|
|
20230706,145500,2816556310,11680,11680,11690,11680,239
|
|
20230706,145400,2813764670,11690,11690,11690,11680,955
|
|
20230706,145300,2802608270,11690,11690,11690,11690,740
|
|
20230706,145200,2793957670,11690,11710,11710,11690,2360
|
|
20230706,145100,2766343790,11710,11710,11710,11700,152
|
|
20230706,145000,2764564530,11710,11710,11710,11700,114
|
|
20230706,144900,2763229740,11710,11720,11720,11700,1212
|
|
20230706,144800,2749044030,11700,11730,11730,11700,1780
|
|
20230706,144700,2728196930,11730,11730,11730,11730,95
|
|
20230706,144600,2727082580,11730,11720,11730,11710,524
|
|
20230706,144500,2720940540,11710,11710,11710,11710,104
|
|
20230706,144400,2719722700,11710,11720,11720,11710,500
|
|
20230706,144300,2713866040,11730,11730,11730,11720,1960
|
|
20230706,144200,2690893040,11730,11730,11730,11730,124
|
|
20230706,144100,2689438520,11730,11740,11740,11730,606
|
|
20230706,144000,2682329720,11740,11740,11740,11730,191
|
|
20230706,143900,2680087390,11730,11730,11730,11730,355
|
|
20230706,143800,2675923240,11730,11740,11740,11730,122
|
|
20230706,143700,2674492130,11740,11730,11740,11730,66
|
|
20230706,143600,2673717900,11730,11740,11740,11730,280
|
|
20230706,143500,2670432700,11740,11730,11740,11730,98
|
|
20230706,143400,2669282980,11730,11730,11730,11730,0
|
|
20230706,143300,2669282980,11730,11750,11750,11730,250
|
|
20230706,143200,2666346460,11750,11760,11760,11750,201
|
|
20230706,143100,2663984580,11760,11760,11760,11760,51
|
|
20230706,143000,2663384820,11750,11750,11750,11750,162
|
|
20230706,142900,2661481320,11760,11750,11760,11720,301
|
|
20230706,142800,2657945460,11750,11720,11750,11720,785
|
|
20230706,142700,2648729310,11720,11710,11720,11710,374
|
|
20230706,142600,2644347290,11710,11720,11730,11710,165
|
|
20230706,142500,2642414010,11730,11710,11730,11710,87
|
|
20230706,142400,2641394200,11710,11730,11730,11710,1962
|
|
20230706,142300,2618407950,11730,11730,11740,11730,240
|
|
20230706,142200,2615592640,11730,11740,11740,11720,1296
|
|
20230706,142100,2600390160,11760,11750,11760,11750,5
|
|
20230706,142000,2600331390,11730,11730,11730,11720,1362
|
|
20230706,141900,2584355950,11730,11750,11770,11730,1345
|
|
20230706,141800,2568554350,11750,11750,11750,11750,49
|
|
20230706,141700,2567978600,11760,11760,11760,11760,148
|
|
20230706,141600,2566238120,11780,11770,11780,11760,1205
|
|
20230706,141500,2552062590,11790,11780,11790,11780,42
|
|
20230706,141400,2551567660,11790,11780,11790,11760,781
|
|
20230706,141300,2542371460,11780,11790,11790,11780,189
|
|
20230706,141200,2540143570,11790,11780,11790,11780,1127
|
|
20230706,141100,2526866240,11780,11740,11780,11730,307
|
|
20230706,141000,2523262620,11740,11770,11780,11740,1573
|
|
20230706,140900,2504775540,11780,11770,11780,11770,91
|
|
20230706,140800,2503703960,11770,11770,11770,11760,716
|
|
20230706,140700,2495281260,11780,11770,11780,11760,607
|
|
20230706,140600,2488137260,11760,11760,11770,11750,1051
|
|
20230706,140500,2475773390,11770,11770,11770,11760,383
|
|
20230706,140400,2471268550,11770,11760,11770,11760,646
|
|
20230706,140300,2463671540,11760,11750,11760,11750,1054
|
|
20230706,140200,2451286780,11740,11750,11750,11740,465
|
|
20230706,140100,2445827530,11750,11750,11760,11750,111
|
|
20230706,140000,2444522930,11740,11740,11750,11740,560
|
|
20230706,135900,2437945060,11740,11720,11740,11720,884
|
|
20230706,135800,2427578420,11720,11730,11730,11720,715
|
|
20230706,135700,2419198530,11730,11740,11740,11720,692
|
|
20230706,135600,2411083340,11740,11730,11740,11720,952
|
|
20230706,135500,2399921150,11730,11740,11740,11730,831
|
|
20230706,135400,2390173390,11740,11730,11750,11720,1121
|
|
20230706,135300,2377016310,11730,11730,11730,11720,1483
|
|
20230706,135200,2359628170,11730,11730,11730,11720,1212
|
|
20230706,135100,2345419950,11730,11730,11740,11720,799
|
|
20230706,135000,2336049540,11730,11760,11760,11730,683
|
|
20230706,134900,2328037280,11760,11730,11760,11720,833
|
|
20230706,134800,2318267050,11730,11730,11730,11720,978
|
|
20230706,134700,2306799950,11730,11710,11730,11700,1156
|
|
20230706,134600,2293260290,11720,11710,11720,11710,932
|
|
20230706,134500,2282343390,11730,11720,11750,11710,921
|
|
20230706,134400,2271549010,11720,11710,11750,11710,916
|
|
20230706,134300,2260815290,11710,11710,11760,11700,597
|
|
20230706,134200,2253825210,11700,11710,11720,11700,2096
|
|
20230706,134100,2229285160,11720,11750,11750,11710,660
|
|
20230706,134000,2221547750,11750,11730,11760,11730,4258
|
|
20230706,133900,2171560230,11730,11720,11750,11710,915
|
|
20230706,133800,2160832720,11720,11730,11730,11710,1067
|
|
20230706,133700,2148326740,11730,11710,11750,11700,1243
|
|
20230706,133600,2133771290,11710,11720,11730,11700,2538
|
|
20230706,133500,2104046530,11730,11720,11730,11720,932
|
|
20230706,133400,2093123480,11730,11720,11740,11720,790
|
|
20230706,133300,2083859410,11730,11720,11740,11720,1157
|
|
20230706,133200,2070290710,11720,11720,11730,11720,1055
|
|
20230706,133100,2057925040,11720,11740,11740,11720,1479
|
|
20230706,133000,2040577180,11740,11750,11750,11730,1241
|
|
20230706,132900,2026004740,11750,11760,11760,11750,789
|
|
20230706,132800,2016731110,11770,11790,11790,11770,439
|
|
20230706,132700,2011562800,11800,11810,11810,11780,789
|
|
20230706,132600,2002259790,11810,11800,11810,11800,860
|
|
20230706,132500,1992110200,11800,11800,11810,11800,624
|
|
20230706,132400,1984746940,11800,11780,11800,11770,1872
|
|
20230706,132300,1962672270,11780,11760,11780,11750,2097
|
|
20230706,132200,1938029170,11750,11760,11760,11750,952
|
|
20230706,132100,1926838010,11750,11760,11760,11750,985
|
|
20230706,132000,1915260080,11760,11760,11760,11750,1161
|
|
20230706,131900,1901611900,11760,11760,11800,11750,893
|
|
20230706,131800,1891112180,11760,11770,11770,11750,905
|
|
20230706,131700,1880469730,11770,11790,11810,11750,5097
|
|
20230706,131600,1820496750,11790,11810,11820,11790,2621
|
|
20230706,131500,1789560580,11820,11820,11870,11810,1160
|
|
20230706,131400,1775851420,11810,11820,11870,11800,2250
|
|
20230706,131300,1749220790,11800,11810,11820,11800,1810
|
|
20230706,131200,1727854840,11800,11800,11810,11800,1850
|
|
20230706,131100,1706022450,11820,11830,11830,11800,1650
|
|
20230706,131000,1686532570,11840,11860,11860,11820,2809
|
|
20230706,130900,1653284040,11850,11900,11900,11850,2251
|
|
20230706,130800,1626562570,11900,11910,11920,11900,2084
|
|
20230706,130700,1601758940,11920,11960,11960,11910,1743
|
|
20230706,130600,1580960380,11970,12000,12000,11970,886
|
|
20230706,130500,1570351320,11980,11970,11980,11970,105
|
|
20230706,130400,1569093470,11970,11970,11970,11970,231
|
|
20230706,130300,1566328400,11960,11960,11960,11960,764
|
|
20230706,130200,1557190960,11960,11970,11970,11960,141
|
|
20230706,130100,1555504490,11970,11970,11970,11970,610
|
|
20230706,130000,1548202790,11970,11970,11980,11960,556
|
|
20230706,125900,1541549630,11970,12000,12000,11970,11207
|
|
20230706,125800,1407085350,12000,12010,12040,12000,5448
|
|
20230706,125700,1341673170,12010,12020,12020,12010,216
|
|
20230706,125600,1339076900,12020,12020,12020,12020,1010
|
|
20230706,125500,1326936700,12020,12020,12020,12020,445
|
|
20230706,125400,1321587800,12020,12020,12020,12020,114
|
|
20230706,125300,1320217520,12020,12020,12020,12020,50
|
|
20230706,125200,1319616520,12020,12020,12020,12020,679
|
|
20230706,125100,1311454940,12070,12070,12070,12070,1
|
|
20230706,125000,1311442870,12020,12020,12020,12020,706
|
|
20230706,124900,1302956750,12020,12030,12030,12020,199
|
|
20230706,124800,1300564260,12030,12050,12050,12030,258
|
|
20230706,124700,1297455400,12060,12060,12060,12060,0
|
|
20230706,124600,1297455400,12060,12060,12060,12060,0
|
|
20230706,124500,1297455400,12060,12030,12060,12020,1100
|
|
20230706,124400,1284229220,12030,12030,12030,12030,1000
|
|
20230706,124300,1272199220,12030,12030,12030,12030,109
|
|
20230706,124200,1270887950,12030,12030,12030,12030,84
|
|
20230706,124100,1269877430,12030,12030,12030,12030,0
|
|
20230706,124000,1269877430,12030,12030,12030,12030,523
|
|
20230706,123900,1263585740,12050,12050,12050,12050,168
|
|
20230706,123800,1261561340,12040,12040,12040,12040,14
|
|
20230706,123700,1261392780,12030,12030,12030,12030,0
|
|
20230706,123600,1261392780,12030,12030,12030,12030,970
|
|
20230706,123500,1249723680,12040,12040,12040,12040,1392
|
|
20230706,123400,1232964000,12050,12060,12060,12050,1048
|
|
20230706,123300,1220334600,12050,12050,12050,12050,0
|
|
20230706,123200,1220334600,12050,12060,12060,12050,326
|
|
20230706,123100,1216406240,12070,12070,12070,12070,5
|
|
20230706,123000,1216345890,12070,12070,12070,12070,50
|
|
20230706,122900,1215742390,12050,12050,12050,12050,4
|
|
20230706,122800,1215694190,12070,12070,12070,12070,11
|
|
20230706,122700,1215561420,12050,12050,12050,12050,90
|
|
20230706,122600,1214476920,12050,12050,12050,12050,329
|
|
20230706,122500,1210512470,12050,12050,12070,12050,215
|
|
20230706,122400,1207921620,12050,12050,12050,12050,300
|
|
20230706,122300,1204306620,12080,12050,12080,12050,118
|
|
20230706,122200,1202884420,12080,12080,12090,12050,1001
|
|
20230706,122100,1190807020,12080,12070,12080,12070,120
|
|
20230706,122000,1189358500,12080,12080,12080,12080,354
|
|
20230706,121900,1185082180,12080,12080,12080,12070,227
|
|
20230706,121800,1182341870,12070,12070,12070,12070,2
|
|
20230706,121700,1182317730,12060,12070,12070,12060,446
|
|
20230706,121600,1176938960,12070,12080,12080,12070,82
|
|
20230706,121500,1175949200,12080,12080,12080,12080,10
|
|
20230706,121400,1175828400,12080,12060,12080,12060,134
|
|
20230706,121300,1174211350,12070,12090,12090,12070,74
|
|
20230706,121200,1173317470,12080,12080,12080,12060,114
|
|
20230706,121100,1171941230,12060,12070,12070,12060,157
|
|
20230706,121000,1170047740,12060,12080,12080,12060,116
|
|
20230706,120900,1168648600,12080,12070,12080,12070,49
|
|
20230706,120800,1168056870,12070,12070,12070,12070,481
|
|
20230706,120700,1162251200,12070,12070,12080,12070,266
|
|
20230706,120600,1159040530,12070,12100,12100,12070,2061
|
|
20230706,120500,1134139800,12090,12100,12110,12090,56
|
|
20230706,120400,1133462730,12090,12100,12100,12090,50
|
|
20230706,120300,1132858220,12120,12100,12120,12090,203
|
|
20230706,120200,1130403830,12100,12120,12120,12100,182
|
|
20230706,120100,1128201530,12130,12100,12130,12100,20
|
|
20230706,120000,1127959470,12100,12100,12100,12100,51
|
|
20230706,115900,1127342370,12080,12090,12090,12080,2
|
|
20230706,115800,1127318200,12080,12080,12080,12080,0
|
|
20230706,115700,1127318200,12080,12120,12120,12080,200
|
|
20230706,115600,1124899990,12140,12140,12140,12140,0
|
|
20230706,115500,1124899990,12140,12100,12140,12100,99
|
|
20230706,115400,1123698170,12140,12140,12140,12140,201
|
|
20230706,115300,1121258030,12140,12100,12150,12080,1562
|
|
20230706,115200,1102374560,12100,12110,12120,12100,4272
|
|
20230706,115100,1050669220,12120,12150,12150,12120,133
|
|
20230706,115000,1049056210,12180,12120,12180,12120,658
|
|
20230706,114900,1041071310,12120,12120,12120,12120,141
|
|
20230706,114800,1039362390,12120,12120,12120,12120,15
|
|
20230706,114700,1039180590,12120,12120,12120,12120,1
|
|
20230706,114600,1039168470,12120,12120,12120,12120,954
|
|
20230706,114500,1027605990,12120,12130,12130,12120,117
|
|
20230706,114400,1026187620,12130,12130,12130,12130,176
|
|
20230706,114300,1024052740,12130,12130,12130,12130,0
|
|
20230706,114200,1024052740,12130,12130,12130,12130,511
|
|
20230706,114100,1017854310,12130,12140,12140,12130,955
|
|
20230706,114000,1006268960,12140,12140,12150,12140,314
|
|
20230706,113900,1002456490,12140,12150,12150,12140,1321
|
|
20230706,113800,986416270,12150,12150,12150,12140,377
|
|
20230706,113700,981837550,12150,12180,12180,12150,1950
|
|
20230706,113600,958134380,12180,12180,12180,12180,0
|
|
20230706,113500,958134380,12180,12180,12180,12180,1
|
|
20230706,113400,958122200,12180,12180,12180,12180,4
|
|
20230706,113300,958073480,12220,12220,12220,12220,0
|
|
20230706,113200,958073480,12220,12220,12220,12220,0
|
|
20230706,113100,958073480,12220,12210,12220,12210,70
|
|
20230706,113000,957218290,12170,12170,12170,12170,0
|
|
20230706,112900,957218290,12170,12170,12170,12170,218
|
|
20230706,112800,954565230,12170,12160,12170,12160,315
|
|
20230706,112700,950734510,12170,12170,12170,12170,110
|
|
20230706,112600,949395810,12170,12170,12170,12170,0
|
|
20230706,112500,949395810,12170,12170,12170,12170,410
|
|
20230706,112400,944406110,12170,12190,12190,12170,2506
|
|
20230706,112300,913882310,12210,12200,12210,12180,13
|
|
20230706,112200,913723890,12220,12220,12220,12220,0
|
|
20230706,112100,913723890,12220,12190,12220,12180,1033
|
|
20230706,112000,901134650,12230,12190,12230,12190,903
|
|
20230706,111900,890126710,12200,12200,12200,12200,27
|
|
20230706,111800,889797310,12200,12200,12200,12200,129
|
|
20230706,111700,888223510,12210,12210,12210,12210,1
|
|
20230706,111600,888211300,12230,12230,12230,12230,0
|
|
20230706,111500,888211300,12230,12230,12230,12230,0
|
|
20230706,111400,888211300,12230,12210,12230,12210,150
|
|
20230706,111300,886378530,12210,12190,12210,12190,225
|
|
20230706,111200,883631760,12210,12210,12210,12200,1109
|
|
20230706,111100,870090930,12210,12210,12210,12210,0
|
|
20230706,111000,870090930,12210,12220,12220,12210,101
|
|
20230706,110900,868857710,12220,12220,12220,12220,0
|
|
20230706,110800,868857710,12220,12220,12220,12220,17
|
|
20230706,110700,868649970,12220,12220,12220,12220,0
|
|
20230706,110600,868649970,12220,12220,12220,12220,0
|
|
20230706,110500,868649970,12220,12200,12220,12200,144
|
|
20230706,110400,866893150,12200,12200,12200,12200,0
|
|
20230706,110300,866893150,12200,12220,12220,12200,74
|
|
20230706,110200,865989270,12220,12200,12220,12200,208
|
|
20230706,110100,863449470,12190,12200,12200,12190,402
|
|
20230706,110000,858549070,12200,12200,12200,12200,0
|
|
20230706,105900,858549070,12200,12200,12200,12200,267
|
|
20230706,105800,855291670,12200,12210,12220,12200,127
|
|
20230706,105700,853742120,12200,12210,12210,12200,124
|
|
20230706,105600,852229080,12210,12200,12210,12200,14
|
|
20230706,105500,852058160,12200,12200,12210,12200,336
|
|
20230706,105400,847958940,12220,12220,12220,12220,10
|
|
20230706,105300,847836740,12230,12230,12230,12230,0
|
|
20230706,105200,847836740,12230,12200,12230,12200,98
|
|
20230706,105100,846641080,12200,12200,12200,12200,87
|
|
20230706,105000,845579680,12230,12230,12230,12230,147
|
|
20230706,104900,843781870,12190,12190,12190,12190,0
|
|
20230706,104800,843781870,12190,12230,12240,12190,136
|
|
20230706,104700,842122660,12240,12230,12240,12230,46
|
|
20230706,104600,841559640,12230,12240,12240,12230,13
|
|
20230706,104500,841400600,12240,12200,12240,12200,203
|
|
20230706,104400,838923360,12190,12190,12190,12190,40
|
|
20230706,104300,838435760,12180,12180,12180,12180,0
|
|
20230706,104200,838435760,12180,12180,12180,12180,75
|
|
20230706,104100,837522260,12170,12170,12170,12170,112
|
|
20230706,104000,836159220,12180,12180,12200,12180,66
|
|
20230706,103900,835354610,12180,12180,12190,12180,87
|
|
20230706,103800,834294750,12180,12180,12190,12180,205
|
|
20230706,103700,831797590,12180,12150,12180,12150,901
|
|
20230706,103600,820840250,12160,12160,12160,12160,0
|
|
20230706,103500,820840250,12160,12150,12160,12150,979
|
|
20230706,103400,808945290,12160,12160,12160,12150,418
|
|
20230706,103300,803862460,12160,12160,12160,12160,300
|
|
20230706,103200,800214460,12170,12170,12170,12160,523
|
|
20230706,103100,793854570,12170,12160,12170,12160,592
|
|
20230706,103000,786652850,12160,12160,12160,12160,160
|
|
20230706,102900,784707250,12160,12160,12160,12160,73
|
|
20230706,102800,783819570,12160,12160,12170,12160,71
|
|
20230706,102700,782956110,12170,12150,12170,12150,220
|
|
20230706,102600,780282310,12150,12150,12150,12150,151
|
|
20230706,102500,778447660,12150,12150,12150,12150,232
|
|
20230706,102400,775628860,12170,12170,12170,12170,3
|
|
20230706,102300,775592350,12170,12170,12170,12170,2
|
|
20230706,102200,775568010,12140,12150,12150,12140,368
|
|
20230706,102100,771096870,12150,12150,12150,12150,1111
|
|
20230706,102000,757598220,12150,12170,12170,12150,2036
|
|
20230706,101900,732841290,12170,12170,12180,12160,1359
|
|
20230706,101800,716306610,12170,12210,12210,12170,2112
|
|
20230706,101700,690576210,12210,12210,12210,12210,1
|
|
20230706,101600,690564000,12210,12220,12220,12210,66
|
|
20230706,101500,689758100,12210,12220,12220,12210,62
|
|
20230706,101400,689000880,12220,12220,12220,12220,30
|
|
20230706,101300,688634280,12210,12210,12210,12210,2
|
|
20230706,101200,688609860,12240,12230,12240,12230,200
|
|
20230706,101100,686162860,12200,12200,12200,12200,0
|
|
20230706,101000,686162860,12200,12200,12200,12200,4
|
|
20230706,100900,686114060,12200,12190,12200,12190,168
|
|
20230706,100800,684065980,12190,12220,12220,12190,5488
|
|
20230706,100700,617061490,12230,12230,12230,12230,2406
|
|
20230706,100600,587636110,12240,12240,12240,12240,4
|
|
20230706,100500,587587150,12240,12240,12240,12240,113
|
|
20230706,100400,586204030,12240,12240,12250,12240,12
|
|
20230706,100300,586057140,12240,12230,12240,12230,82
|
|
20230706,100200,585053760,12230,12240,12240,12230,562
|
|
20230706,100100,578179950,12250,12240,12250,12240,330
|
|
20230706,100000,574140550,12240,12240,12240,12240,1401
|
|
20230706,095900,556992310,12220,12230,12240,12220,1421
|
|
20230706,095800,539614470,12230,12230,12230,12230,1507
|
|
20230706,095700,521183860,12240,12250,12250,12240,1348
|
|
20230706,095600,504680980,12250,12250,12250,12250,105
|
|
20230706,095500,503394730,12250,12250,12250,12250,18
|
|
20230706,095400,503174230,12250,12250,12260,12250,429
|
|
20230706,095300,497918680,12250,12250,12250,12250,0
|
|
20230706,095200,497918680,12250,12250,12250,12250,300
|
|
20230706,095100,494243680,12250,12250,12250,12250,154
|
|
20230706,095000,492357180,12250,12250,12250,12250,0
|
|
20230706,094900,492357180,12250,12250,12250,12240,306
|
|
20230706,094800,488609530,12250,12250,12250,12250,43
|
|
20230706,094700,488082780,12260,12260,12270,12260,127
|
|
20230706,094600,486525210,12250,12250,12250,12250,50
|
|
20230706,094500,485912710,12240,12240,12240,12240,0
|
|
20230706,094400,485912710,12240,12240,12240,12240,1
|
|
20230706,094300,485900470,12240,12260,12260,12240,6216
|
|
20230706,094200,409733740,12270,12260,12270,12260,150
|
|
20230706,094100,407894240,12260,12270,12270,12260,416
|
|
20230706,094000,402790950,12270,12280,12280,12270,748
|
|
20230706,093900,393612960,12270,12270,12270,12270,0
|
|
20230706,093800,393612960,12270,12280,12280,12270,231
|
|
20230706,093700,390778570,12280,12290,12290,12280,51
|
|
20230706,093600,390152280,12300,12280,12300,12270,384
|
|
20230706,093500,385440220,12280,12290,12310,12280,438
|
|
20230706,093400,380059200,12300,12310,12310,12300,960
|
|
20230706,093300,368245070,12310,12320,12340,12310,843
|
|
20230706,093200,357857040,12340,12320,12340,12320,61
|
|
20230706,093100,357105480,12320,12320,12320,12320,178
|
|
20230706,093000,354912520,12330,12340,12340,12330,141
|
|
20230706,092900,353173850,12340,12340,12340,12330,357
|
|
20230706,092800,348768490,12340,12340,12340,12340,60
|
|
20230706,092700,348028090,12320,12320,12320,12320,100
|
|
20230706,092600,346796090,12320,12330,12330,12320,50
|
|
20230706,092500,346179900,12340,12360,12360,12340,85
|
|
20230706,092400,345130900,12330,12370,12370,12330,11
|
|
20230706,092300,344994870,12370,12310,12380,12310,31
|
|
20230706,092200,344613130,12380,12350,12380,12300,128
|
|
20230706,092100,343031570,12270,12320,12340,12270,272
|
|
20230706,092000,339683250,12300,12260,12300,12260,422
|
|
20230706,091900,334500650,12260,12260,12260,12260,208
|
|
20230706,091800,331950570,12260,12260,12270,12260,130
|
|
20230706,091700,330356110,12300,12350,12350,12300,52
|
|
20230706,091600,329716460,12250,12350,12350,12250,198
|
|
20230706,091500,327280320,12350,12300,12350,12300,101
|
|
20230706,091400,326037970,12300,12290,12300,12290,190
|
|
20230706,091300,323702830,12260,12240,12260,12240,3418
|
|
20230706,091200,281828080,12240,12260,12260,12230,978
|
|
20230706,091100,269859720,12260,12280,12300,12260,673
|
|
20230706,091000,261597210,12280,12300,12300,12280,1080
|
|
20230706,090900,248334410,12250,12250,12280,12250,4780
|
|
20230706,090800,189774680,12300,12250,12300,12250,14
|
|
20230706,090700,189602980,12240,12260,12260,12240,5006
|
|
20230706,090600,128279460,12250,12250,12250,12250,188
|
|
20230706,090500,125976460,12250,12240,12250,12240,441
|
|
20230706,090400,120575900,12230,12230,12230,12220,227
|
|
20230706,090300,117799770,12220,12270,12270,12220,1958
|
|
20230706,090200,93826080,12300,12380,12380,12270,4111
|
|
20230706,090100,43236650,12380,12350,12380,12330,1015
|
|
20230706,090000,30702280,12360,12370,12370,12350,2482
|