576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,183300,13329039870,7740,7740,7740,7740,26522
|
|
20230705,183200,13329039870,7740,7740,7740,7740,0
|
|
20230705,183100,13329039870,7740,7740,7740,7740,0
|
|
20230705,183000,13329039870,7740,7740,7740,7740,0
|
|
20230705,182900,13329039870,7740,7740,7740,7740,0
|
|
20230705,182800,13329039870,7740,7740,7740,7740,0
|
|
20230705,182700,13329039870,7740,7740,7740,7740,0
|
|
20230705,182600,13329039870,7740,7740,7740,7740,0
|
|
20230705,182500,13329039870,7740,7740,7740,7740,0
|
|
20230705,182400,13329039870,7740,7740,7740,7740,0
|
|
20230705,182300,13329039870,7740,7740,7740,7740,0
|
|
20230705,182200,13329039870,7740,7740,7740,7740,0
|
|
20230705,182100,13329039870,7740,7740,7740,7740,0
|
|
20230705,182000,13329039870,7740,7740,7740,7740,0
|
|
20230705,181900,13329039870,7740,7740,7740,7740,0
|
|
20230705,181800,13329039870,7740,7740,7740,7740,0
|
|
20230705,181700,13329039870,7740,7740,7740,7740,0
|
|
20230705,181600,13329039870,7740,7740,7740,7740,0
|
|
20230705,181500,13329039870,7740,7740,7740,7740,0
|
|
20230705,181400,13329039870,7740,7740,7740,7740,0
|
|
20230705,181300,13329039870,7740,7740,7740,7740,0
|
|
20230705,181200,13329039870,7740,7740,7740,7740,0
|
|
20230705,181100,13329039870,7740,7740,7740,7740,0
|
|
20230705,181000,13329039870,7740,7740,7740,7740,0
|
|
20230705,180900,13329039870,7740,7740,7740,7740,0
|
|
20230705,180800,13329039870,7740,7740,7740,7740,0
|
|
20230705,180700,13329039870,7740,7740,7740,7740,0
|
|
20230705,180600,13329039870,7740,7740,7740,7740,0
|
|
20230705,180500,13329039870,7740,7740,7740,7740,0
|
|
20230705,180400,13329039870,7740,7740,7740,7740,0
|
|
20230705,180300,13329039870,7740,7740,7740,7740,26522
|
|
20230705,180200,13329039870,7740,7740,7740,7740,0
|
|
20230705,180100,13329039870,7740,7740,7740,7740,0
|
|
20230705,180000,13329039870,7740,7740,7740,7740,0
|
|
20230705,175900,13329039870,7740,7740,7740,7740,0
|
|
20230705,175800,13329039870,7740,7740,7740,7740,0
|
|
20230705,175700,13329039870,7740,7740,7740,7740,0
|
|
20230705,175600,13329039870,7740,7740,7740,7740,0
|
|
20230705,175500,13329039870,7740,7740,7740,7740,0
|
|
20230705,175400,13329039870,7740,7740,7740,7740,0
|
|
20230705,175300,13329039870,7740,7740,7740,7740,0
|
|
20230705,175200,13329039870,7740,7740,7740,7740,0
|
|
20230705,175100,13329039870,7740,7740,7740,7740,0
|
|
20230705,175000,13329039870,7740,7740,7740,7740,0
|
|
20230705,174900,13329039870,7740,7740,7740,7740,0
|
|
20230705,174800,13329039870,7740,7740,7740,7740,0
|
|
20230705,174700,13329039870,7740,7740,7740,7740,0
|
|
20230705,174600,13329039870,7740,7740,7740,7740,0
|
|
20230705,174500,13329039870,7740,7740,7740,7740,0
|
|
20230705,174400,13329039870,7740,7740,7740,7740,0
|
|
20230705,174300,13329039870,7740,7740,7740,7740,0
|
|
20230705,174200,13329039870,7740,7740,7740,7740,0
|
|
20230705,174100,13329039870,7740,7740,7740,7740,0
|
|
20230705,174000,13329039870,7740,7740,7740,7740,0
|
|
20230705,173900,13329039870,7740,7740,7740,7740,0
|
|
20230705,173800,13329039870,7740,7740,7740,7740,0
|
|
20230705,173700,13329039870,7740,7740,7740,7740,0
|
|
20230705,173600,13329039870,7740,7740,7740,7740,0
|
|
20230705,173500,13329039870,7740,7740,7740,7740,0
|
|
20230705,173400,13329039870,7740,7740,7740,7740,0
|
|
20230705,173300,13329039870,7740,7740,7740,7740,26522
|
|
20230705,173200,13329039870,7740,7740,7740,7740,0
|
|
20230705,173100,13329039870,7740,7740,7740,7740,0
|
|
20230705,173000,13329039870,7740,7740,7740,7740,0
|
|
20230705,172900,13329039870,7740,7740,7740,7740,0
|
|
20230705,172800,13329039870,7740,7740,7740,7740,0
|
|
20230705,172700,13329039870,7740,7740,7740,7740,0
|
|
20230705,172600,13329039870,7740,7740,7740,7740,0
|
|
20230705,172500,13329039870,7740,7740,7740,7740,0
|
|
20230705,172400,13329039870,7740,7740,7740,7740,0
|
|
20230705,172300,13329039870,7740,7740,7740,7740,0
|
|
20230705,172200,13329039870,7740,7740,7740,7740,0
|
|
20230705,172100,13329039870,7740,7740,7740,7740,0
|
|
20230705,172000,13329039870,7740,7740,7740,7740,0
|
|
20230705,171900,13329039870,7740,7740,7740,7740,0
|
|
20230705,171800,13329039870,7740,7740,7740,7740,0
|
|
20230705,171700,13329039870,7740,7740,7740,7740,0
|
|
20230705,171600,13329039870,7740,7740,7740,7740,0
|
|
20230705,171500,13329039870,7740,7740,7740,7740,0
|
|
20230705,171400,13329039870,7740,7740,7740,7740,0
|
|
20230705,171300,13329039870,7740,7740,7740,7740,0
|
|
20230705,171200,13329039870,7740,7740,7740,7740,0
|
|
20230705,171100,13329039870,7740,7740,7740,7740,0
|
|
20230705,171000,13329039870,7740,7740,7740,7740,0
|
|
20230705,170900,13329039870,7740,7740,7740,7740,0
|
|
20230705,170800,13329039870,7740,7740,7740,7740,0
|
|
20230705,170700,13329039870,7740,7740,7740,7740,0
|
|
20230705,170600,13329039870,7740,7740,7740,7740,0
|
|
20230705,170500,13329039870,7740,7740,7740,7740,0
|
|
20230705,170400,13329039870,7740,7740,7740,7740,0
|
|
20230705,170300,13329039870,7740,7740,7740,7740,26522
|
|
20230705,170200,13329039870,7740,7740,7740,7740,0
|
|
20230705,170100,13329039870,7740,7740,7740,7740,0
|
|
20230705,170000,13329039870,7740,7740,7740,7740,0
|
|
20230705,165900,13329039870,7740,7740,7740,7740,0
|
|
20230705,165800,13329039870,7740,7740,7740,7740,0
|
|
20230705,165700,13329039870,7740,7740,7740,7740,0
|
|
20230705,165600,13329039870,7740,7740,7740,7740,0
|
|
20230705,165500,13329039870,7740,7740,7740,7740,0
|
|
20230705,165400,13329039870,7740,7740,7740,7740,0
|
|
20230705,165300,13329039870,7740,7740,7740,7740,0
|
|
20230705,165200,13329039870,7740,7740,7740,7740,0
|
|
20230705,165100,13329039870,7740,7740,7740,7740,0
|
|
20230705,165000,13329039870,7740,7740,7740,7740,0
|
|
20230705,164900,13329039870,7740,7740,7740,7740,0
|
|
20230705,164800,13329039870,7740,7740,7740,7740,0
|
|
20230705,164700,13329039870,7740,7740,7740,7740,0
|
|
20230705,164600,13329039870,7740,7740,7740,7740,0
|
|
20230705,164500,13329039870,7740,7740,7740,7740,0
|
|
20230705,164400,13329039870,7740,7740,7740,7740,0
|
|
20230705,164300,13329039870,7740,7740,7740,7740,0
|
|
20230705,164200,13329039870,7740,7740,7740,7740,0
|
|
20230705,164100,13329039870,7740,7740,7740,7740,0
|
|
20230705,164000,13329039870,7740,7740,7740,7740,0
|
|
20230705,163900,13329039870,7740,7740,7740,7740,0
|
|
20230705,163800,13329039870,7740,7740,7740,7740,0
|
|
20230705,163700,13329039870,7740,7740,7740,7740,0
|
|
20230705,163600,13329039870,7740,7740,7740,7740,0
|
|
20230705,163500,13329039870,7740,7740,7740,7740,0
|
|
20230705,163400,13329039870,7740,7740,7740,7740,0
|
|
20230705,163300,13329039870,7740,7740,7740,7740,26522
|
|
20230705,163200,13329039870,7740,7740,7740,7740,0
|
|
20230705,163100,13329039870,7740,7740,7740,7740,0
|
|
20230705,163000,13329039870,7740,7740,7740,7740,0
|
|
20230705,162900,13329039870,7740,7740,7740,7740,0
|
|
20230705,162800,13329039870,7740,7740,7740,7740,0
|
|
20230705,162700,13329039870,7740,7740,7740,7740,0
|
|
20230705,162600,13329039870,7740,7740,7740,7740,0
|
|
20230705,162500,13329039870,7740,7740,7740,7740,0
|
|
20230705,162400,13329039870,7740,7740,7740,7740,0
|
|
20230705,162300,13329039870,7740,7740,7740,7740,0
|
|
20230705,162200,13329039870,7740,7740,7740,7740,0
|
|
20230705,162100,13329039870,7740,7740,7740,7740,0
|
|
20230705,162000,13329039870,7740,7740,7740,7740,0
|
|
20230705,161900,13329039870,7740,7740,7740,7740,0
|
|
20230705,161800,13329039870,7740,7740,7740,7740,0
|
|
20230705,161700,13329039870,7740,7740,7740,7740,0
|
|
20230705,161600,13329039870,7740,7740,7740,7740,0
|
|
20230705,161500,13329039870,7740,7740,7740,7740,0
|
|
20230705,161400,13329039870,7740,7740,7740,7740,0
|
|
20230705,161300,13329039870,7740,7740,7740,7740,0
|
|
20230705,161200,13329039870,7740,7740,7740,7740,0
|
|
20230705,161100,13329039870,7740,7740,7740,7740,0
|
|
20230705,161000,13329039870,7740,7740,7740,7740,0
|
|
20230705,160900,13329039870,7740,7740,7740,7740,0
|
|
20230705,160800,13329039870,7740,7740,7740,7740,0
|
|
20230705,160700,13329039870,7740,7740,7740,7740,0
|
|
20230705,160600,13329039870,7740,7740,7740,7740,0
|
|
20230705,160500,13329039870,7740,7740,7740,7740,0
|
|
20230705,160400,13329039870,7740,7740,7740,7740,0
|
|
20230705,160300,13329039870,7740,7740,7740,7740,26522
|
|
20230705,160200,13329039870,7740,7740,7740,7740,0
|
|
20230705,160100,13329039870,7740,7740,7740,7740,0
|
|
20230705,160000,13329039870,7740,7740,7740,7740,0
|
|
20230705,155900,13329039870,7740,7740,7740,7740,0
|
|
20230705,155800,13329039870,7740,7740,7740,7740,0
|
|
20230705,155700,13329039870,7740,7740,7740,7740,0
|
|
20230705,155600,13329039870,7740,7740,7740,7740,0
|
|
20230705,155500,13329039870,7740,7740,7740,7740,0
|
|
20230705,155400,13329039870,7740,7740,7740,7740,0
|
|
20230705,155300,13329039870,7740,7740,7740,7740,0
|
|
20230705,155200,13329039870,7740,7740,7740,7740,0
|
|
20230705,155100,13329039870,7740,7740,7740,7740,0
|
|
20230705,155000,13329039870,7740,7740,7740,7740,0
|
|
20230705,154900,13329039870,7740,7740,7740,7740,0
|
|
20230705,154800,13329039870,7740,7740,7740,7740,0
|
|
20230705,154700,13329039870,7740,7740,7740,7740,0
|
|
20230705,154600,13329039870,7740,7740,7740,7740,0
|
|
20230705,154500,13329039870,7740,7740,7740,7740,0
|
|
20230705,154400,13329039870,7740,7740,7740,7740,0
|
|
20230705,154300,13329039870,7740,7740,7740,7740,0
|
|
20230705,154200,13329039870,7740,7740,7740,7740,0
|
|
20230705,154100,13329039870,7740,7740,7740,7740,0
|
|
20230705,154000,13329039870,7740,7740,7740,7740,0
|
|
20230705,153900,13329039870,7740,7740,7740,7740,0
|
|
20230705,153800,13329039870,7740,7740,7740,7740,0
|
|
20230705,153700,13329039870,7740,7740,7740,7740,0
|
|
20230705,153600,13329039870,7740,7740,7740,7740,0
|
|
20230705,153500,13329039870,7740,7740,7740,7740,0
|
|
20230705,153400,13329039870,7740,7740,7740,7740,0
|
|
20230705,153300,13329039870,7740,7740,7740,7740,26522
|
|
20230705,153200,13329039870,7740,7740,7740,7740,0
|
|
20230705,153100,13329039870,7740,7740,7740,7740,0
|
|
20230705,153000,13329039870,7740,7740,7740,7740,26522
|
|
20230705,152900,13123759590,7750,7750,7750,7750,0
|
|
20230705,152800,13123759590,7750,7750,7750,7750,0
|
|
20230705,152700,13123759590,7750,7750,7750,7750,0
|
|
20230705,152600,13123759590,7750,7750,7750,7750,0
|
|
20230705,152500,13123759590,7750,7750,7750,7750,0
|
|
20230705,152400,13123759590,7750,7750,7750,7750,0
|
|
20230705,152300,13123759590,7750,7750,7750,7750,0
|
|
20230705,152200,13123759590,7750,7750,7750,7750,0
|
|
20230705,152100,13123759590,7750,7750,7750,7750,0
|
|
20230705,152000,13123759590,7750,7750,7750,7750,0
|
|
20230705,151900,13123759590,7750,7750,7760,7750,2043
|
|
20230705,151800,13107923680,7750,7760,7760,7750,3812
|
|
20230705,151700,13078366500,7760,7790,7790,7760,3529
|
|
20230705,151600,13050925730,7770,7790,7790,7770,2652
|
|
20230705,151500,13030303820,7790,7770,7790,7760,6567
|
|
20230705,151400,12979273600,7780,7770,7780,7760,2172
|
|
20230705,151300,12962403770,7780,7790,7790,7770,2008
|
|
20230705,151200,12946781530,7790,7760,7790,7750,5954
|
|
20230705,151100,12900535310,7760,7740,7760,7740,2805
|
|
20230705,151000,12878794790,7750,7740,7750,7730,4636
|
|
20230705,150900,12842912310,7740,7750,7750,7730,9745
|
|
20230705,150800,12767521640,7750,7750,7760,7740,5521
|
|
20230705,150700,12724757160,7760,7760,7760,7750,4449
|
|
20230705,150600,12690272670,7760,7750,7760,7750,4154
|
|
20230705,150500,12658061180,7760,7760,7760,7750,1537
|
|
20230705,150400,12646139670,7760,7750,7760,7740,2153
|
|
20230705,150300,12629454000,7750,7750,7760,7740,3337
|
|
20230705,150200,12603596340,7740,7750,7750,7730,7057
|
|
20230705,150100,12548968480,7740,7740,7750,7740,2582
|
|
20230705,150000,12528975640,7740,7740,7750,7730,5139
|
|
20230705,145900,12489189310,7740,7760,7760,7740,11675
|
|
20230705,145800,12398759690,7750,7780,7780,7750,3792
|
|
20230705,145700,12369315780,7780,7760,7790,7750,8323
|
|
20230705,145600,12304731000,7750,7760,7760,7750,10166
|
|
20230705,145500,12225888020,7760,7770,7770,7740,15909
|
|
20230705,145400,12102549560,7770,7770,7770,7760,8118
|
|
20230705,145300,12039500800,7770,7770,7790,7770,5934
|
|
20230705,145200,11993375900,7770,7780,7800,7760,18826
|
|
20230705,145100,11846989030,7780,7780,7790,7780,7959
|
|
20230705,145000,11785031990,7790,7810,7820,7790,11585
|
|
20230705,144900,11694665130,7800,7820,7820,7800,3231
|
|
20230705,144800,11669442180,7820,7820,7820,7810,1817
|
|
20230705,144700,11655241330,7830,7820,7840,7820,4473
|
|
20230705,144600,11620217400,7820,7800,7820,7800,2489
|
|
20230705,144500,11600780130,7800,7820,7820,7800,5846
|
|
20230705,144400,11555178970,7810,7810,7820,7800,1699
|
|
20230705,144300,11541920510,7810,7820,7820,7810,760
|
|
20230705,144200,11535982310,7810,7820,7830,7810,2837
|
|
20230705,144100,11513818190,7820,7820,7820,7810,1568
|
|
20230705,144000,11501563880,7820,7810,7830,7800,12078
|
|
20230705,143900,11407334020,7820,7810,7830,7810,5670
|
|
20230705,143800,11363048070,7810,7830,7840,7810,9305
|
|
20230705,143700,11290278280,7840,7830,7840,7830,1133
|
|
20230705,143600,11281403680,7840,7840,7840,7830,1308
|
|
20230705,143500,11271149970,7840,7840,7850,7840,2247
|
|
20230705,143400,11253533470,7840,7840,7840,7840,1842
|
|
20230705,143300,11239092190,7840,7840,7840,7840,2741
|
|
20230705,143200,11217602750,7840,7840,7850,7840,1041
|
|
20230705,143100,11209441280,7850,7850,7850,7840,761
|
|
20230705,143000,11203474560,7850,7860,7860,7850,2251
|
|
20230705,142900,11185803560,7860,7850,7860,7850,3656
|
|
20230705,142800,11157102890,7850,7850,7850,7850,3974
|
|
20230705,142700,11125906990,7840,7840,7850,7840,466
|
|
20230705,142600,11122253300,7850,7840,7850,7830,2606
|
|
20230705,142500,11101825230,7840,7840,7840,7840,749
|
|
20230705,142400,11095953070,7840,7840,7840,7840,1425
|
|
20230705,142300,11084781070,7840,7840,7850,7840,1389
|
|
20230705,142200,11073890310,7840,7850,7850,7840,987
|
|
20230705,142100,11066150230,7850,7840,7850,7830,3508
|
|
20230705,142000,11038654280,7840,7830,7840,7820,9248
|
|
20230705,141900,10966308410,7820,7860,7860,7820,8019
|
|
20230705,141800,10903439380,7860,7870,7870,7850,1325
|
|
20230705,141700,10893024880,7870,7890,7890,7870,2235
|
|
20230705,141600,10875434860,7880,7870,7890,7870,1430
|
|
20230705,141500,10864165350,7870,7860,7880,7860,213
|
|
20230705,141400,10862489040,7870,7860,7870,7860,32
|
|
20230705,141300,10862237410,7860,7880,7880,7860,5027
|
|
20230705,141200,10822689470,7880,7870,7880,7870,260
|
|
20230705,141100,10820642270,7860,7850,7860,7850,1563
|
|
20230705,141000,10808358590,7850,7850,7860,7840,2194
|
|
20230705,140900,10791143820,7850,7850,7860,7850,1057
|
|
20230705,140800,10782846340,7840,7850,7860,7840,5284
|
|
20230705,140700,10741370880,7860,7850,7860,7850,4909
|
|
20230705,140600,10702831810,7850,7850,7860,7850,5591
|
|
20230705,140500,10658940820,7860,7870,7870,7850,6246
|
|
20230705,140400,10609840190,7870,7880,7880,7870,666
|
|
20230705,140300,10604598670,7870,7880,7880,7870,3800
|
|
20230705,140200,10574672670,7870,7880,7880,7870,1611
|
|
20230705,140100,10561993030,7870,7870,7880,7870,4435
|
|
20230705,140000,10527073970,7870,7900,7900,7870,8862
|
|
20230705,135900,10457220410,7900,7890,7900,7880,254
|
|
20230705,135800,10455215970,7900,7900,7910,7880,9486
|
|
20230705,135700,10380362070,7900,7900,7900,7890,1281
|
|
20230705,135600,10370242470,7890,7900,7910,7890,2974
|
|
20230705,135500,10346747570,7900,7910,7910,7900,900
|
|
20230705,135400,10339637560,7900,7920,7920,7900,3442
|
|
20230705,135300,10312414130,7920,7910,7920,7910,647
|
|
20230705,135200,10307296260,7910,7900,7910,7900,1311
|
|
20230705,135100,10296933640,7900,7900,7900,7890,3358
|
|
20230705,135000,10270412040,7890,7920,7920,7890,10556
|
|
20230705,134900,10186909670,7920,7930,7950,7920,6304
|
|
20230705,134800,10136869930,7930,7930,7930,7920,1727
|
|
20230705,134700,10123179820,7930,7920,7930,7920,718
|
|
20230705,134600,10117491610,7920,7900,7920,7900,953
|
|
20230705,134500,10109948370,7900,7900,7910,7900,2928
|
|
20230705,134400,10086816210,7900,7910,7910,7900,1597
|
|
20230705,134300,10074185900,7910,7900,7910,7900,1524
|
|
20230705,134200,10062146100,7900,7910,7910,7900,375
|
|
20230705,134100,10059182900,7910,7900,7910,7900,3878
|
|
20230705,134000,10028533230,7900,7920,7920,7900,8826
|
|
20230705,133900,9958764850,7910,7920,7920,7910,1870
|
|
20230705,133800,9943966250,7920,7930,7930,7920,1609
|
|
20230705,133700,9931212900,7920,7920,7930,7910,2942
|
|
20230705,133600,9907927110,7920,7910,7930,7910,544
|
|
20230705,133500,9903620630,7910,7920,7930,7910,1391
|
|
20230705,133400,9892615750,7920,7930,7930,7920,2353
|
|
20230705,133300,9873978730,7920,7930,7940,7920,6340
|
|
20230705,133200,9823759640,7920,7920,7930,7910,4227
|
|
20230705,133100,9790282620,7920,7910,7920,7910,2108
|
|
20230705,133000,9773602090,7910,7910,7910,7900,4633
|
|
20230705,132900,9736984070,7910,7920,7930,7900,11930
|
|
20230705,132800,9642566820,7930,7960,7970,7930,21100
|
|
20230705,132700,9474972420,7970,7970,7980,7960,5541
|
|
20230705,132600,9430815340,7970,7960,7970,7960,2481
|
|
20230705,132500,9411064790,7960,7990,7990,7960,8338
|
|
20230705,132400,9344568500,8000,7990,8000,7980,5723
|
|
20230705,132300,9298853690,7990,7990,8010,7980,3820
|
|
20230705,132200,9268324990,7990,7960,7990,7950,6815
|
|
20230705,132100,9214017630,7970,7960,7970,7940,10595
|
|
20230705,132000,9129800740,7960,8040,8040,7960,38418
|
|
20230705,131900,8822446290,8030,8030,8050,8020,8930
|
|
20230705,131800,8750706680,8050,8040,8050,8010,31293
|
|
20230705,131700,8499339690,8030,8000,8040,8000,11544
|
|
20230705,131600,8406720600,8000,8030,8030,8000,12431
|
|
20230705,131500,8307212590,8030,7980,8050,7980,13913
|
|
20230705,131400,8195571690,7990,7970,7990,7970,13361
|
|
20230705,131300,8088977470,7970,8040,8060,7950,34308
|
|
20230705,131200,7813724950,8050,7980,8070,7980,75370
|
|
20230705,131100,7208573410,7980,7970,8000,7960,23994
|
|
20230705,131000,7017081550,7970,7950,7970,7950,1811
|
|
20230705,130900,7002662000,7960,7960,7970,7930,6806
|
|
20230705,130800,6948531020,7960,7960,7970,7960,1608
|
|
20230705,130700,6935730810,7970,7960,7970,7960,1417
|
|
20230705,130600,6924451110,7960,7930,7970,7930,14050
|
|
20230705,130500,6812743410,7930,7930,7940,7930,1851
|
|
20230705,130400,6798064480,7930,7920,7930,7920,1592
|
|
20230705,130300,6785440210,7920,7930,7930,7920,627
|
|
20230705,130200,6780468110,7930,7930,7940,7930,1125
|
|
20230705,130100,6771546260,7930,7920,7930,7920,4006
|
|
20230705,130000,6739778930,7920,7920,7920,7910,2375
|
|
20230705,125900,6720977850,7920,7920,7920,7920,470
|
|
20230705,125800,6717255450,7920,7910,7930,7910,3557
|
|
20230705,125700,6689093910,7910,7920,7920,7910,555
|
|
20230705,125600,6684703710,7910,7910,7920,7910,360
|
|
20230705,125500,6681855440,7920,7920,7920,7910,141
|
|
20230705,125400,6680738830,7930,7930,7930,7920,1421
|
|
20230705,125300,6669483710,7920,7920,7920,7920,1762
|
|
20230705,125200,6655528670,7920,7910,7920,7900,1788
|
|
20230705,125100,6641378160,7900,7930,7930,7900,1758
|
|
20230705,125000,6627467120,7930,7900,7930,7900,5234
|
|
20230705,124900,6586053740,7890,7890,7890,7890,65
|
|
20230705,124800,6585540890,7890,7890,7890,7890,445
|
|
20230705,124700,6582029840,7890,7900,7900,7890,288
|
|
20230705,124600,6579757350,7900,7900,7900,7890,557
|
|
20230705,124500,6575362180,7900,7880,7900,7880,403
|
|
20230705,124400,6572178640,7880,7900,7900,7880,238
|
|
20230705,124300,6570299920,7890,7900,7900,7890,631
|
|
20230705,124200,6565320200,7910,7900,7920,7880,632
|
|
20230705,124100,6560329740,7890,7890,7890,7890,160
|
|
20230705,124000,6559067340,7890,7900,7900,7880,790
|
|
20230705,123900,6552826390,7900,7900,7920,7900,5219
|
|
20230705,123800,6511577690,7900,7880,7900,7870,1111
|
|
20230705,123700,6502823680,7890,7880,7890,7880,2289
|
|
20230705,123600,6484775040,7860,7870,7870,7860,505
|
|
20230705,123500,6480800960,7870,7860,7870,7860,201
|
|
20230705,123400,6479219170,7870,7870,7880,7870,498
|
|
20230705,123300,6475298800,7870,7870,7870,7870,1183
|
|
20230705,123200,6465988590,7870,7860,7870,7860,402
|
|
20230705,123100,6462825960,7870,7870,7870,7870,430
|
|
20230705,123000,6459441860,7880,7870,7880,7860,1596
|
|
20230705,122900,6446895220,7870,7870,7870,7870,510
|
|
20230705,122800,6442881520,7870,7870,7870,7870,1307
|
|
20230705,122700,6432595430,7870,7880,7880,7870,1145
|
|
20230705,122600,6423584190,7870,7880,7880,7870,1015
|
|
20230705,122500,6415596090,7880,7880,7880,7870,259
|
|
20230705,122400,6413555280,7880,7880,7880,7880,441
|
|
20230705,122300,6410080200,7880,7880,7890,7870,213
|
|
20230705,122200,6408401740,7880,7860,7880,7860,3402
|
|
20230705,122100,6381632020,7860,7870,7870,7860,730
|
|
20230705,122000,6375893150,7860,7870,7870,7860,403
|
|
20230705,121900,6372723070,7860,7860,7860,7860,500
|
|
20230705,121800,6368793070,7860,7860,7860,7860,62
|
|
20230705,121700,6368305750,7860,7860,7870,7860,3219
|
|
20230705,121600,6343001640,7870,7880,7880,7870,404
|
|
20230705,121500,6339821720,7880,7870,7880,7870,474
|
|
20230705,121400,6336091250,7880,7870,7880,7870,309
|
|
20230705,121300,6333658830,7870,7880,7880,7870,154
|
|
20230705,121200,6332446650,7880,7870,7880,7870,902
|
|
20230705,121100,6325347440,7870,7870,7880,7870,1950
|
|
20230705,121000,6309998880,7890,7890,7890,7890,343
|
|
20230705,120900,6307292610,7890,7880,7890,7880,1120
|
|
20230705,120800,6298467000,7890,7880,7890,7870,96
|
|
20230705,120700,6297709920,7880,7880,7890,7870,1590
|
|
20230705,120600,6285171870,7890,7880,7890,7870,1053
|
|
20230705,120500,6276870190,7880,7880,7880,7870,1772
|
|
20230705,120400,6262913550,7870,7850,7870,7850,735
|
|
20230705,120300,6257129120,7870,7850,7870,7840,332
|
|
20230705,120200,6254521430,7840,7850,7850,7840,436
|
|
20230705,120100,6251100540,7840,7830,7860,7830,1846
|
|
20230705,120000,6236623090,7830,7830,7840,7820,3394
|
|
20230705,115900,6210057640,7830,7840,7840,7830,405
|
|
20230705,115800,6206886190,7840,7840,7840,7830,5274
|
|
20230705,115700,6165587720,7840,7840,7840,7840,1155
|
|
20230705,115600,6156532520,7840,7840,7840,7840,1792
|
|
20230705,115500,6142483240,7840,7860,7860,7840,1365
|
|
20230705,115400,6131764610,7870,7880,7880,7870,262
|
|
20230705,115300,6129702510,7860,7850,7860,7850,533
|
|
20230705,115200,6125514250,7860,7860,7870,7860,1353
|
|
20230705,115100,6114873460,7860,7850,7860,7850,536
|
|
20230705,115000,6110665580,7850,7860,7860,7840,2905
|
|
20230705,114900,6087887040,7860,7860,7860,7840,945
|
|
20230705,114800,6080464940,7860,7850,7860,7840,963
|
|
20230705,114700,6072909210,7850,7860,7860,7850,138
|
|
20230705,114600,6071825410,7850,7840,7850,7840,544
|
|
20230705,114500,6067558330,7850,7850,7850,7840,3506
|
|
20230705,114400,6040038400,7850,7850,7850,7850,516
|
|
20230705,114300,6035987800,7840,7830,7880,7830,1672
|
|
20230705,114200,6022860640,7830,7840,7840,7830,957
|
|
20230705,114100,6015359390,7850,7840,7850,7840,885
|
|
20230705,114000,6008419450,7830,7830,7840,7830,3253
|
|
20230705,113900,5982943460,7830,7840,7840,7830,7303
|
|
20230705,113800,5925743360,7840,7850,7850,7840,3314
|
|
20230705,113700,5899751060,7850,7860,7860,7850,5649
|
|
20230705,113600,5855374710,7860,7880,7880,7860,3462
|
|
20230705,113500,5828124570,7880,7880,7880,7880,143
|
|
20230705,113400,5826997730,7900,7880,7900,7880,731
|
|
20230705,113300,5821233450,7900,7900,7900,7900,564
|
|
20230705,113200,5816777850,7900,7900,7900,7900,1058
|
|
20230705,113100,5808419650,7910,7920,7930,7900,3821
|
|
20230705,113000,5778166800,7920,7890,7920,7880,4244
|
|
20230705,112900,5744625120,7890,7900,7910,7890,8034
|
|
20230705,112800,5681154930,7910,7920,7920,7910,865
|
|
20230705,112700,5674310910,7910,7930,7930,7910,6015
|
|
20230705,112600,5626667200,7920,7910,7930,7910,7745
|
|
20230705,112500,5565311800,7910,7910,7910,7910,618
|
|
20230705,112400,5560423420,7900,7860,7900,7860,10724
|
|
20230705,112300,5475858350,7870,7870,7870,7860,695
|
|
20230705,112200,5470388920,7870,7880,7880,7870,329
|
|
20230705,112100,5467797960,7880,7860,7890,7860,1447
|
|
20230705,112000,5456408550,7860,7860,7870,7850,2856
|
|
20230705,111900,5433973700,7860,7880,7880,7860,1650
|
|
20230705,111800,5420986930,7870,7880,7880,7870,676
|
|
20230705,111700,5415662050,7890,7880,7890,7880,690
|
|
20230705,111600,5410220690,7880,7880,7880,7880,1480
|
|
20230705,111500,5398558290,7880,7880,7880,7860,2799
|
|
20230705,111400,5376525650,7860,7880,7880,7860,1857
|
|
20230705,111300,5361898610,7880,7860,7880,7860,2911
|
|
20230705,111200,5339010990,7860,7880,7880,7860,1503
|
|
20230705,111100,5327186990,7880,7870,7890,7870,1844
|
|
20230705,111000,5312670170,7890,7890,7900,7890,1008
|
|
20230705,110900,5304715240,7890,7900,7910,7870,9946
|
|
20230705,110800,5226304610,7900,7900,7900,7900,398
|
|
20230705,110700,5223160410,7900,7900,7900,7890,4027
|
|
20230705,110600,5191378740,7900,7900,7900,7890,4414
|
|
20230705,110500,5156515390,7900,7900,7900,7900,859
|
|
20230705,110400,5149729290,7900,7910,7910,7900,814
|
|
20230705,110300,5143296470,7910,7900,7910,7900,979
|
|
20230705,110200,5135557250,7890,7920,7920,7890,4596
|
|
20230705,110100,5099241140,7910,7910,7910,7900,2167
|
|
20230705,110000,5082111590,7910,7920,7920,7890,5666
|
|
20230705,105900,5037359550,7920,7970,7980,7920,18494
|
|
20230705,105800,4890237440,7970,7950,7970,7940,4373
|
|
20230705,105700,4855429940,7940,7960,7970,7940,4755
|
|
20230705,105600,4817599040,7960,7950,7970,7950,8731
|
|
20230705,105500,4748086760,7960,7940,7960,7940,17450
|
|
20230705,105400,4609414990,7930,7900,7930,7900,3401
|
|
20230705,105300,4582455730,7920,7890,7920,7890,3423
|
|
20230705,105200,4555386870,7890,7900,7900,7890,10805
|
|
20230705,105100,4470035570,7900,7890,7900,7870,4447
|
|
20230705,105000,4435003690,7890,7890,7890,7890,100
|
|
20230705,104900,4434214690,7890,7890,7890,7890,168
|
|
20230705,104800,4432889170,7890,7900,7900,7890,2684
|
|
20230705,104700,4411710510,7890,7890,7890,7890,3802
|
|
20230705,104600,4381712730,7890,7890,7890,7890,471
|
|
20230705,104500,4377996540,7890,7910,7910,7880,1228
|
|
20230705,104400,4368307600,7910,7910,7910,7890,2661
|
|
20230705,104300,4347281670,7910,7920,7920,7900,2996
|
|
20230705,104200,4323574190,7920,7910,7930,7910,7986
|
|
20230705,104100,4260330830,7920,7920,7940,7910,11030
|
|
20230705,104000,4172875080,7920,7930,7930,7920,1600
|
|
20230705,103900,4160191700,7930,7920,7930,7920,5080
|
|
20230705,103800,4119932200,7920,7910,7930,7910,2033
|
|
20230705,103700,4103830170,7920,7890,7920,7890,13505
|
|
20230705,103600,3997021560,7880,7890,7890,7880,816
|
|
20230705,103500,3990588730,7890,7890,7890,7890,1126
|
|
20230705,103400,3981704590,7880,7900,7900,7880,7571
|
|
20230705,103300,3921931290,7900,7870,7900,7870,6395
|
|
20230705,103200,3871528040,7870,7880,7880,7870,434
|
|
20230705,103100,3868109370,7870,7880,7880,7870,3434
|
|
20230705,103000,3841083000,7870,7840,7870,7840,3071
|
|
20230705,102900,3816917890,7840,7850,7860,7840,4729
|
|
20230705,102800,3779792450,7860,7840,7860,7840,2032
|
|
20230705,102700,3763849420,7840,7840,7840,7840,149
|
|
20230705,102600,3762681260,7840,7840,7840,7840,415
|
|
20230705,102500,3759427660,7840,7840,7850,7840,621
|
|
20230705,102400,3754559010,7840,7850,7850,7840,1591
|
|
20230705,102300,3742075060,7850,7850,7850,7850,548
|
|
20230705,102200,3737773260,7850,7840,7860,7840,2117
|
|
20230705,102100,3721150770,7840,7840,7850,7830,2053
|
|
20230705,102000,3705052910,7830,7840,7840,7830,2456
|
|
20230705,101900,3685816840,7840,7850,7850,7840,1929
|
|
20230705,101800,3670688420,7850,7850,7850,7840,140
|
|
20230705,101700,3669589570,7850,7830,7850,7830,307
|
|
20230705,101600,3667182420,7830,7850,7850,7830,2938
|
|
20230705,101500,3644161790,7850,7840,7850,7840,827
|
|
20230705,101400,3637676900,7850,7860,7890,7840,3434
|
|
20230705,101300,3610682030,7880,7880,7890,7870,11833
|
|
20230705,101200,3517509790,7870,7860,7880,7860,434
|
|
20230705,101100,3514095420,7860,7860,7870,7860,2307
|
|
20230705,101000,3495951200,7860,7830,7860,7830,987
|
|
20230705,100900,3488215100,7830,7840,7840,7830,954
|
|
20230705,100800,3480745050,7840,7840,7840,7820,4176
|
|
20230705,100700,3448052700,7840,7840,7840,7840,480
|
|
20230705,100600,3444289500,7850,7860,7860,7830,4142
|
|
20230705,100500,3411814040,7860,7860,7870,7850,968
|
|
20230705,100400,3404206510,7850,7850,7860,7840,2091
|
|
20230705,100300,3387807510,7850,7860,7860,7840,1399
|
|
20230705,100200,3376829390,7860,7860,7870,7830,7022
|
|
20230705,100100,3321699800,7860,7880,7880,7860,2836
|
|
20230705,100000,3299379850,7880,7890,7890,7870,4263
|
|
20230705,095900,3265783430,7890,7890,7890,7890,1234
|
|
20230705,095800,3256047170,7890,7900,7900,7880,4505
|
|
20230705,095700,3220482480,7900,7910,7920,7880,3704
|
|
20230705,095600,3191208450,7920,7920,7920,7910,2707
|
|
20230705,095500,3169775410,7930,7930,7940,7920,4211
|
|
20230705,095400,3136381960,7930,7910,7930,7910,10950
|
|
20230705,095300,3049585280,7910,7890,7920,7880,28025
|
|
20230705,095200,2828553310,7890,7900,7900,7880,2394
|
|
20230705,095100,2809664840,7890,7880,7900,7860,8722
|
|
20230705,095000,2740825840,7870,7830,7870,7830,5199
|
|
20230705,094900,2699990860,7830,7850,7850,7830,2185
|
|
20230705,094800,2682871400,7840,7820,7840,7800,6560
|
|
20230705,094700,2631543640,7810,7840,7840,7810,14300
|
|
20230705,094600,2519752780,7840,7850,7850,7830,3171
|
|
20230705,094500,2494900850,7850,7830,7860,7830,1392
|
|
20230705,094400,2483987130,7830,7840,7840,7830,6693
|
|
20230705,094300,2431554570,7840,7840,7850,7830,2809
|
|
20230705,094200,2409532120,7840,7840,7850,7830,1776
|
|
20230705,094100,2395605850,7840,7850,7850,7830,4476
|
|
20230705,094000,2360514600,7850,7850,7860,7830,2280
|
|
20230705,093900,2342629310,7850,7850,7860,7840,3819
|
|
20230705,093800,2312678690,7850,7880,7880,7850,14835
|
|
20230705,093700,2196109560,7880,7890,7900,7880,3809
|
|
20230705,093600,2166065610,7900,7880,7910,7870,6723
|
|
20230705,093500,2113058240,7890,7900,7900,7880,7032
|
|
20230705,093400,2057579710,7900,7890,7900,7880,3357
|
|
20230705,093300,2031097960,7900,7900,7900,7890,1368
|
|
20230705,093200,2020303390,7890,7910,7920,7890,4566
|
|
20230705,093100,1984225350,7910,7920,7930,7910,9243
|
|
20230705,093000,1911050070,7920,7900,7920,7900,9360
|
|
20230705,092900,1836960140,7900,7900,7910,7880,8072
|
|
20230705,092800,1773188810,7900,7890,7900,7890,3386
|
|
20230705,092700,1746461880,7890,7870,7890,7860,3223
|
|
20230705,092600,1721080880,7870,7850,7870,7840,3404
|
|
20230705,092500,1694348420,7850,7860,7860,7850,1780
|
|
20230705,092400,1680374330,7860,7860,7860,7840,4651
|
|
20230705,092300,1643855480,7860,7870,7880,7850,16790
|
|
20230705,092200,1511813530,7870,7870,7880,7860,4064
|
|
20230705,092100,1479826850,7870,7900,7900,7870,3858
|
|
20230705,092000,1449397170,7900,7880,7920,7880,19258
|
|
20230705,091900,1297349720,7880,7880,7890,7880,4169
|
|
20230705,091800,1264479930,7890,7840,7890,7840,24871
|
|
20230705,091700,1068735490,7840,7820,7860,7810,18970
|
|
20230705,091600,920124340,7820,7790,7820,7790,6606
|
|
20230705,091500,868584850,7790,7810,7820,7790,2512
|
|
20230705,091400,848988500,7810,7800,7810,7770,9985
|
|
20230705,091300,771147350,7790,7840,7850,7790,9723
|
|
20230705,091200,695096200,7830,7810,7860,7810,14753
|
|
20230705,091100,579423120,7800,7770,7830,7770,9717
|
|
20230705,091000,503494000,7760,7760,7790,7760,4931
|
|
20230705,090900,465188380,7750,7760,7780,7740,7990
|
|
20230705,090800,403216510,7760,7760,7760,7750,6165
|
|
20230705,090700,355431030,7760,7760,7760,7750,2894
|
|
20230705,090600,332977850,7760,7760,7780,7750,1689
|
|
20230705,090500,319872360,7750,7760,7790,7750,6241
|
|
20230705,090400,271441930,7760,7760,7780,7740,1259
|
|
20230705,090300,261668180,7760,7800,7810,7750,6530
|
|
20230705,090200,210808110,7810,7760,7830,7760,8689
|
|
20230705,090100,143068510,7760,7760,7770,7720,7391
|
|
20230705,090000,85752300,7770,7780,7780,7760,10964
|