599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,185600,4552566210,8720,8720,8720,8720,15511
|
|
20230707,185500,4552566210,8720,8720,8720,8720,0
|
|
20230707,185400,4552566210,8720,8720,8720,8720,0
|
|
20230707,185300,4552566210,8720,8720,8720,8720,0
|
|
20230707,185200,4552566210,8720,8720,8720,8720,0
|
|
20230707,185100,4552566210,8720,8720,8720,8720,0
|
|
20230707,185000,4552566210,8720,8720,8720,8720,0
|
|
20230707,184900,4552566210,8720,8720,8720,8720,0
|
|
20230707,184800,4552566210,8720,8720,8720,8720,0
|
|
20230707,184700,4552566210,8720,8720,8720,8720,0
|
|
20230707,184600,4552566210,8720,8720,8720,8720,0
|
|
20230707,184500,4552566210,8720,8720,8720,8720,0
|
|
20230707,184400,4552566210,8720,8720,8720,8720,0
|
|
20230707,184300,4552566210,8720,8720,8720,8720,0
|
|
20230707,184200,4552566210,8720,8720,8720,8720,0
|
|
20230707,184100,4552566210,8720,8720,8720,8720,0
|
|
20230707,184000,4552566210,8720,8720,8720,8720,0
|
|
20230707,183900,4552566210,8720,8720,8720,8720,0
|
|
20230707,183800,4552566210,8720,8720,8720,8720,0
|
|
20230707,183700,4552566210,8720,8720,8720,8720,0
|
|
20230707,183600,4552566210,8720,8720,8720,8720,0
|
|
20230707,183500,4552566210,8720,8720,8720,8720,0
|
|
20230707,183400,4552566210,8720,8720,8720,8720,0
|
|
20230707,183300,4552566210,8720,8720,8720,8720,0
|
|
20230707,183200,4552566210,8720,8720,8720,8720,0
|
|
20230707,183100,4552566210,8720,8720,8720,8720,0
|
|
20230707,183000,4552566210,8720,8720,8720,8720,0
|
|
20230707,182900,4552566210,8720,8720,8720,8720,0
|
|
20230707,182800,4552566210,8720,8720,8720,8720,0
|
|
20230707,182700,4552566210,8720,8720,8720,8720,0
|
|
20230707,182600,4552566210,8720,8720,8720,8720,15511
|
|
20230707,182500,4552566210,8720,8720,8720,8720,0
|
|
20230707,182400,4552566210,8720,8720,8720,8720,0
|
|
20230707,182300,4552566210,8720,8720,8720,8720,0
|
|
20230707,182200,4552566210,8720,8720,8720,8720,0
|
|
20230707,182100,4552566210,8720,8720,8720,8720,0
|
|
20230707,182000,4552566210,8720,8720,8720,8720,0
|
|
20230707,181900,4552566210,8720,8720,8720,8720,0
|
|
20230707,181800,4552566210,8720,8720,8720,8720,0
|
|
20230707,181700,4552566210,8720,8720,8720,8720,0
|
|
20230707,181600,4552566210,8720,8720,8720,8720,0
|
|
20230707,181500,4552566210,8720,8720,8720,8720,0
|
|
20230707,181400,4552566210,8720,8720,8720,8720,0
|
|
20230707,181300,4552566210,8720,8720,8720,8720,0
|
|
20230707,181200,4552566210,8720,8720,8720,8720,0
|
|
20230707,181100,4552566210,8720,8720,8720,8720,0
|
|
20230707,181000,4552566210,8720,8720,8720,8720,0
|
|
20230707,180900,4552566210,8720,8720,8720,8720,0
|
|
20230707,180800,4552566210,8720,8720,8720,8720,0
|
|
20230707,180700,4552566210,8720,8720,8720,8720,0
|
|
20230707,180600,4552566210,8720,8720,8720,8720,0
|
|
20230707,180500,4552566210,8720,8720,8720,8720,0
|
|
20230707,180400,4552566210,8720,8720,8720,8720,0
|
|
20230707,180300,4552566210,8720,8720,8720,8720,0
|
|
20230707,180200,4552566210,8720,8720,8720,8720,0
|
|
20230707,180100,4552566210,8720,8720,8720,8720,0
|
|
20230707,180000,4552566210,8720,8720,8720,8720,0
|
|
20230707,175900,4552566210,8720,8720,8720,8720,0
|
|
20230707,175800,4552566210,8720,8720,8720,8720,0
|
|
20230707,175700,4552566210,8720,8720,8720,8720,0
|
|
20230707,175600,4552566210,8720,8720,8720,8720,15511
|
|
20230707,175500,4552566210,8720,8720,8720,8720,0
|
|
20230707,175400,4552566210,8720,8720,8720,8720,0
|
|
20230707,175300,4552566210,8720,8720,8720,8720,0
|
|
20230707,175200,4552566210,8720,8720,8720,8720,0
|
|
20230707,175100,4552566210,8720,8720,8720,8720,0
|
|
20230707,175000,4552566210,8720,8720,8720,8720,0
|
|
20230707,174900,4552566210,8720,8720,8720,8720,0
|
|
20230707,174800,4552566210,8720,8720,8720,8720,0
|
|
20230707,174700,4552566210,8720,8720,8720,8720,0
|
|
20230707,174600,4552566210,8720,8720,8720,8720,0
|
|
20230707,174500,4552566210,8720,8720,8720,8720,0
|
|
20230707,174400,4552566210,8720,8720,8720,8720,0
|
|
20230707,174300,4552566210,8720,8720,8720,8720,0
|
|
20230707,174200,4552566210,8720,8720,8720,8720,0
|
|
20230707,174100,4552566210,8720,8720,8720,8720,0
|
|
20230707,174000,4552566210,8720,8720,8720,8720,0
|
|
20230707,173900,4552566210,8720,8720,8720,8720,0
|
|
20230707,173800,4552566210,8720,8720,8720,8720,0
|
|
20230707,173700,4552566210,8720,8720,8720,8720,0
|
|
20230707,173600,4552566210,8720,8720,8720,8720,0
|
|
20230707,173500,4552566210,8720,8720,8720,8720,0
|
|
20230707,173400,4552566210,8720,8720,8720,8720,0
|
|
20230707,173300,4552566210,8720,8720,8720,8720,0
|
|
20230707,173200,4552566210,8720,8720,8720,8720,0
|
|
20230707,173100,4552566210,8720,8720,8720,8720,0
|
|
20230707,173000,4552566210,8720,8720,8720,8720,0
|
|
20230707,172900,4552566210,8720,8720,8720,8720,0
|
|
20230707,172800,4552566210,8720,8720,8720,8720,0
|
|
20230707,172700,4552566210,8720,8720,8720,8720,0
|
|
20230707,172600,4552566210,8720,8720,8720,8720,15511
|
|
20230707,172500,4552566210,8720,8720,8720,8720,0
|
|
20230707,172400,4552566210,8720,8720,8720,8720,0
|
|
20230707,172300,4552566210,8720,8720,8720,8720,0
|
|
20230707,172200,4552566210,8720,8720,8720,8720,0
|
|
20230707,172100,4552566210,8720,8720,8720,8720,0
|
|
20230707,172000,4552566210,8720,8720,8720,8720,0
|
|
20230707,171900,4552566210,8720,8720,8720,8720,0
|
|
20230707,171800,4552566210,8720,8720,8720,8720,0
|
|
20230707,171700,4552566210,8720,8720,8720,8720,0
|
|
20230707,171600,4552566210,8720,8720,8720,8720,0
|
|
20230707,171500,4552566210,8720,8720,8720,8720,0
|
|
20230707,171400,4552566210,8720,8720,8720,8720,0
|
|
20230707,171300,4552566210,8720,8720,8720,8720,0
|
|
20230707,171200,4552566210,8720,8720,8720,8720,0
|
|
20230707,171100,4552566210,8720,8720,8720,8720,0
|
|
20230707,171000,4552566210,8720,8720,8720,8720,0
|
|
20230707,170900,4552566210,8720,8720,8720,8720,0
|
|
20230707,170800,4552566210,8720,8720,8720,8720,0
|
|
20230707,170700,4552566210,8720,8720,8720,8720,0
|
|
20230707,170600,4552566210,8720,8720,8720,8720,0
|
|
20230707,170500,4552566210,8720,8720,8720,8720,0
|
|
20230707,170400,4552566210,8720,8720,8720,8720,0
|
|
20230707,170300,4552566210,8720,8720,8720,8720,0
|
|
20230707,170200,4552566210,8720,8720,8720,8720,0
|
|
20230707,170100,4552566210,8720,8720,8720,8720,0
|
|
20230707,170000,4552566210,8720,8720,8720,8720,0
|
|
20230707,165900,4552566210,8720,8720,8720,8720,0
|
|
20230707,165800,4552566210,8720,8720,8720,8720,0
|
|
20230707,165700,4552566210,8720,8720,8720,8720,0
|
|
20230707,165600,4552566210,8720,8720,8720,8720,15511
|
|
20230707,165500,4552566210,8720,8720,8720,8720,0
|
|
20230707,165400,4552566210,8720,8720,8720,8720,0
|
|
20230707,165300,4552566210,8720,8720,8720,8720,0
|
|
20230707,165200,4552566210,8720,8720,8720,8720,0
|
|
20230707,165100,4552566210,8720,8720,8720,8720,0
|
|
20230707,165000,4552566210,8720,8720,8720,8720,0
|
|
20230707,164900,4552566210,8720,8720,8720,8720,0
|
|
20230707,164800,4552566210,8720,8720,8720,8720,0
|
|
20230707,164700,4552566210,8720,8720,8720,8720,0
|
|
20230707,164600,4552566210,8720,8720,8720,8720,0
|
|
20230707,164500,4552566210,8720,8720,8720,8720,0
|
|
20230707,164400,4552566210,8720,8720,8720,8720,0
|
|
20230707,164300,4552566210,8720,8720,8720,8720,0
|
|
20230707,164200,4552566210,8720,8720,8720,8720,0
|
|
20230707,164100,4552566210,8720,8720,8720,8720,0
|
|
20230707,164000,4552566210,8720,8720,8720,8720,0
|
|
20230707,163900,4552566210,8720,8720,8720,8720,0
|
|
20230707,163800,4552566210,8720,8720,8720,8720,0
|
|
20230707,163700,4552566210,8720,8720,8720,8720,0
|
|
20230707,163600,4552566210,8720,8720,8720,8720,0
|
|
20230707,163500,4552566210,8720,8720,8720,8720,0
|
|
20230707,163400,4552566210,8720,8720,8720,8720,0
|
|
20230707,163300,4552566210,8720,8720,8720,8720,0
|
|
20230707,163200,4552566210,8720,8720,8720,8720,0
|
|
20230707,163100,4552566210,8720,8720,8720,8720,0
|
|
20230707,163000,4552566210,8720,8720,8720,8720,0
|
|
20230707,162900,4552566210,8720,8720,8720,8720,0
|
|
20230707,162800,4552566210,8720,8720,8720,8720,0
|
|
20230707,162700,4552566210,8720,8720,8720,8720,0
|
|
20230707,162600,4552566210,8720,8720,8720,8720,15511
|
|
20230707,162500,4552566210,8720,8720,8720,8720,0
|
|
20230707,162400,4552566210,8720,8720,8720,8720,0
|
|
20230707,162300,4552566210,8720,8720,8720,8720,0
|
|
20230707,162200,4552566210,8720,8720,8720,8720,0
|
|
20230707,162100,4552566210,8720,8720,8720,8720,0
|
|
20230707,162000,4552566210,8720,8720,8720,8720,0
|
|
20230707,161900,4552566210,8720,8720,8720,8720,0
|
|
20230707,161800,4552566210,8720,8720,8720,8720,0
|
|
20230707,161700,4552566210,8720,8720,8720,8720,0
|
|
20230707,161600,4552566210,8720,8720,8720,8720,0
|
|
20230707,161500,4552566210,8720,8720,8720,8720,0
|
|
20230707,161400,4552566210,8720,8720,8720,8720,0
|
|
20230707,161300,4552566210,8720,8720,8720,8720,0
|
|
20230707,161200,4552566210,8720,8720,8720,8720,0
|
|
20230707,161100,4552566210,8720,8720,8720,8720,0
|
|
20230707,161000,4552566210,8720,8720,8720,8720,0
|
|
20230707,160900,4552566210,8720,8720,8720,8720,0
|
|
20230707,160800,4552566210,8720,8720,8720,8720,0
|
|
20230707,160700,4552566210,8720,8720,8720,8720,0
|
|
20230707,160600,4552566210,8720,8720,8720,8720,0
|
|
20230707,160500,4552566210,8720,8720,8720,8720,0
|
|
20230707,160400,4552566210,8720,8720,8720,8720,0
|
|
20230707,160300,4552566210,8720,8720,8720,8720,0
|
|
20230707,160200,4552566210,8720,8720,8720,8720,0
|
|
20230707,160100,4552566210,8720,8720,8720,8720,0
|
|
20230707,160000,4552566210,8720,8720,8720,8720,0
|
|
20230707,155900,4552566210,8720,8720,8720,8720,0
|
|
20230707,155800,4552566210,8720,8720,8720,8720,0
|
|
20230707,155700,4552566210,8720,8720,8720,8720,0
|
|
20230707,155600,4552566210,8720,8720,8720,8720,15511
|
|
20230707,155500,4552566210,8720,8720,8720,8720,0
|
|
20230707,155400,4552566210,8720,8720,8720,8720,0
|
|
20230707,155300,4552566210,8720,8720,8720,8720,0
|
|
20230707,155200,4552566210,8720,8720,8720,8720,0
|
|
20230707,155100,4552566210,8720,8720,8720,8720,0
|
|
20230707,155000,4552566210,8720,8720,8720,8720,0
|
|
20230707,154900,4552566210,8720,8720,8720,8720,0
|
|
20230707,154800,4552566210,8720,8720,8720,8720,0
|
|
20230707,154700,4552566210,8720,8720,8720,8720,0
|
|
20230707,154600,4552566210,8720,8720,8720,8720,0
|
|
20230707,154500,4552566210,8720,8720,8720,8720,0
|
|
20230707,154400,4552566210,8720,8720,8720,8720,0
|
|
20230707,154300,4552566210,8720,8720,8720,8720,0
|
|
20230707,154200,4552566210,8720,8720,8720,8720,0
|
|
20230707,154100,4552566210,8720,8720,8720,8720,0
|
|
20230707,154000,4552566210,8720,8720,8720,8720,0
|
|
20230707,153900,4552566210,8720,8720,8720,8720,0
|
|
20230707,153800,4552566210,8720,8720,8720,8720,0
|
|
20230707,153700,4552566210,8720,8720,8720,8720,0
|
|
20230707,153600,4552566210,8720,8720,8720,8720,0
|
|
20230707,153500,4552566210,8720,8720,8720,8720,0
|
|
20230707,153400,4552566210,8720,8720,8720,8720,0
|
|
20230707,153300,4552566210,8720,8720,8720,8720,0
|
|
20230707,153200,4552566210,8720,8720,8720,8720,0
|
|
20230707,153100,4552566210,8720,8720,8720,8720,0
|
|
20230707,153000,4552566210,8720,8720,8720,8720,15511
|
|
20230707,152900,4417310290,8720,8720,8720,8720,0
|
|
20230707,152800,4417310290,8720,8720,8720,8720,0
|
|
20230707,152700,4417310290,8720,8720,8720,8720,0
|
|
20230707,152600,4417310290,8720,8720,8720,8720,0
|
|
20230707,152500,4417310290,8720,8720,8720,8720,0
|
|
20230707,152400,4417310290,8720,8720,8720,8720,0
|
|
20230707,152300,4417310290,8720,8720,8720,8720,0
|
|
20230707,152200,4417310290,8720,8720,8720,8720,0
|
|
20230707,152100,4417310290,8720,8720,8720,8720,0
|
|
20230707,152000,4417310290,8720,8720,8720,8720,0
|
|
20230707,151900,4417310290,8720,8720,8720,8710,1255
|
|
20230707,151800,4406368940,8730,8720,8730,8710,2082
|
|
20230707,151700,4388211750,8710,8710,8720,8710,410
|
|
20230707,151600,4384639750,8720,8720,8720,8710,630
|
|
20230707,151500,4379151960,8710,8710,8710,8700,505
|
|
20230707,151400,4374754110,8710,8710,8710,8700,1360
|
|
20230707,151300,4362911090,8710,8710,8710,8700,1857
|
|
20230707,151200,4346746620,8710,8710,8710,8710,2671
|
|
20230707,151100,4323482210,8710,8710,8710,8700,7357
|
|
20230707,151000,4259464090,8710,8710,8710,8700,527
|
|
20230707,150900,4254876320,8710,8710,8710,8700,846
|
|
20230707,150800,4247510050,8710,8700,8710,8700,250
|
|
20230707,150700,4245333070,8700,8710,8710,8700,5503
|
|
20230707,150600,4197441510,8700,8710,8710,8700,2593
|
|
20230707,150500,4174862490,8710,8710,8710,8710,545
|
|
20230707,150400,4170115540,8710,8710,8720,8700,839
|
|
20230707,150300,4162804270,8710,8710,8720,8700,5990
|
|
20230707,150200,4110657440,8710,8710,8710,8700,2097
|
|
20230707,150100,4092407570,8710,8710,8710,8710,1313
|
|
20230707,150000,4080971340,8710,8710,8710,8700,15056
|
|
20230707,145900,3949853790,8710,8710,8720,8710,344
|
|
20230707,145800,3946856490,8710,8710,8720,8710,187
|
|
20230707,145700,3945227390,8710,8720,8720,8710,1544
|
|
20230707,145600,3931766740,8720,8720,8720,8710,1524
|
|
20230707,145500,3918482590,8720,8710,8720,8710,1839
|
|
20230707,145400,3902457690,8710,8720,8720,8710,1123
|
|
20230707,145300,3892665210,8720,8720,8720,8710,1526
|
|
20230707,145200,3879369860,8720,8710,8720,8710,274
|
|
20230707,145100,3876980910,8710,8710,8720,8710,1679
|
|
20230707,145000,3862356640,8720,8720,8720,8710,788
|
|
20230707,144900,3855489350,8710,8720,8720,8710,403
|
|
20230707,144800,3851975290,8720,8710,8720,8710,531
|
|
20230707,144700,3847350070,8710,8710,8720,8710,879
|
|
20230707,144600,3839693820,8720,8720,8720,8710,1102
|
|
20230707,144500,3830084440,8710,8720,8720,8710,359
|
|
20230707,144400,3826957000,8710,8710,8720,8710,395
|
|
20230707,144300,3823514940,8710,8720,8720,8710,2227
|
|
20230707,144200,3804101540,8720,8720,8730,8710,859
|
|
20230707,144100,3796611020,8720,8710,8720,8710,1630
|
|
20230707,144000,3782401020,8710,8720,8720,8710,305
|
|
20230707,143900,3779741580,8720,8720,8730,8710,5026
|
|
20230707,143800,3735926270,8710,8710,8720,8710,1018
|
|
20230707,143700,3727059440,8710,8710,8710,8710,34
|
|
20230707,143600,3726763300,8720,8710,8720,8710,3097
|
|
20230707,143500,3699787850,8720,8720,8720,8710,734
|
|
20230707,143400,3693387450,8720,8720,8720,8710,699
|
|
20230707,143300,3687294270,8720,8710,8720,8710,371
|
|
20230707,143200,3684059360,8710,8710,8720,8710,454
|
|
20230707,143100,3680100500,8710,8720,8730,8710,6827
|
|
20230707,143000,3620569100,8720,8720,8730,8720,277
|
|
20230707,142900,3618151660,8720,8720,8720,8720,8
|
|
20230707,142800,3618081900,8720,8730,8730,8720,319
|
|
20230707,142700,3615299110,8730,8720,8730,8720,155
|
|
20230707,142600,3613947330,8730,8720,8730,8720,673
|
|
20230707,142500,3608078460,8720,8720,8730,8720,106
|
|
20230707,142400,3607153690,8720,8730,8730,8720,138
|
|
20230707,142300,3605950070,8720,8720,8730,8720,275
|
|
20230707,142200,3603550710,8720,8730,8730,8720,495
|
|
20230707,142100,3599229520,8730,8720,8730,8720,659
|
|
20230707,142000,3593482090,8720,8730,8730,8720,354
|
|
20230707,141900,3590395060,8720,8720,8730,8720,46
|
|
20230707,141800,3589993590,8720,8730,8730,8720,705
|
|
20230707,141700,3583845650,8720,8720,8730,8720,1599
|
|
20230707,141600,3569902320,8730,8730,8730,8720,1077
|
|
20230707,141500,3560510630,8720,8730,8730,8720,348
|
|
20230707,141400,3557475650,8730,8720,8730,8720,205
|
|
20230707,141300,3555686630,8730,8730,8730,8720,3658
|
|
20230707,141200,3523788160,8720,8720,8730,8720,2240
|
|
20230707,141100,3504250380,8720,8730,8730,8720,27
|
|
20230707,141000,3504014840,8720,8730,8730,8720,245
|
|
20230707,140900,3501877080,8730,8720,8730,8720,81
|
|
20230707,140800,3501170050,8730,8720,8740,8720,1204
|
|
20230707,140700,3490668640,8730,8740,8740,8720,568
|
|
20230707,140600,3485715020,8720,8730,8740,8720,379
|
|
20230707,140500,3482409140,8730,8730,8730,8720,392
|
|
20230707,140400,3478987100,8730,8730,8730,8720,144
|
|
20230707,140300,3477730070,8730,8730,8730,8720,187
|
|
20230707,140200,3476097690,8730,8730,8730,8720,647
|
|
20230707,140100,3470454260,8720,8740,8740,8720,273
|
|
20230707,140000,3468070590,8730,8730,8730,8720,1141
|
|
20230707,135900,3458109670,8730,8730,8730,8720,212
|
|
20230707,135800,3456259040,8730,8730,8730,8720,322
|
|
20230707,135700,3453449250,8720,8720,8730,8720,85
|
|
20230707,135600,3452707870,8720,8730,8730,8720,829
|
|
20230707,135500,3445470750,8730,8720,8730,8720,386
|
|
20230707,135400,3442103490,8730,8720,8730,8720,123
|
|
20230707,135300,3441029810,8730,8730,8730,8720,53
|
|
20230707,135200,3440567410,8720,8730,8730,8720,796
|
|
20230707,135100,3433621780,8720,8720,8730,8720,53
|
|
20230707,135000,3433159420,8720,8720,8730,8720,147
|
|
20230707,134900,3431877420,8720,8720,8730,8720,2833
|
|
20230707,134800,3407173040,8730,8720,8730,8720,19
|
|
20230707,134700,3407007320,8720,8730,8730,8720,17
|
|
20230707,134600,3406858960,8730,8720,8730,8720,1910
|
|
20230707,134500,3390203310,8720,8730,8730,8720,384
|
|
20230707,134400,3386853760,8730,8720,8730,8720,150
|
|
20230707,134300,3385544270,8720,8730,8730,8710,15508
|
|
20230707,134200,3250303010,8740,8730,8740,8730,6052
|
|
20230707,134100,3197466500,8730,8730,8740,8730,68
|
|
20230707,134000,3196872780,8730,8740,8740,8730,96
|
|
20230707,133900,3196033870,8740,8730,8740,8730,37
|
|
20230707,133800,3195710610,8740,8730,8740,8730,178
|
|
20230707,133700,3194154950,8730,8740,8740,8730,516
|
|
20230707,133600,3189650180,8730,8740,8740,8730,147
|
|
20230707,133500,3188365720,8730,8730,8730,8730,22
|
|
20230707,133400,3188173660,8740,8740,8740,8730,34
|
|
20230707,133300,3187876530,8740,8730,8740,8730,185
|
|
20230707,133200,3186261080,8740,8730,8740,8730,33
|
|
20230707,133100,3185972760,8730,8730,8730,8730,66
|
|
20230707,133000,3185396580,8730,8740,8740,8730,390
|
|
20230707,132900,3181988020,8730,8730,8740,8730,14
|
|
20230707,132800,3181865780,8730,8730,8730,8730,864
|
|
20230707,132700,3174323060,8730,8730,8740,8730,215
|
|
20230707,132600,3172445110,8730,8730,8730,8730,901
|
|
20230707,132500,3164579380,8740,8730,8740,8730,20
|
|
20230707,132400,3164404700,8740,8730,8740,8730,115
|
|
20230707,132300,3163399670,8730,8730,8740,8730,1166
|
|
20230707,132200,3153220410,8730,8730,8740,8730,338
|
|
20230707,132100,3150269510,8740,8740,8740,8730,585
|
|
20230707,132000,3145156720,8740,8730,8740,8730,618
|
|
20230707,131900,3139761540,8730,8730,8740,8730,700
|
|
20230707,131800,3133650520,8730,8730,8740,8730,59
|
|
20230707,131700,3133135120,8740,8730,8740,8730,19
|
|
20230707,131600,3132969190,8730,8730,8740,8730,729
|
|
20230707,131500,3126597810,8730,8730,8740,8730,1165
|
|
20230707,131400,3116427170,8740,8740,8740,8730,21
|
|
20230707,131300,3116243790,8730,8740,8740,8730,666
|
|
20230707,131200,3110429130,8730,8730,8740,8730,44
|
|
20230707,131100,3110044640,8730,8730,8740,8730,17
|
|
20230707,131000,3109896210,8730,8730,8740,8730,135
|
|
20230707,130900,3108717640,8730,8740,8740,8730,20
|
|
20230707,130800,3108543010,8730,8730,8740,8730,4129
|
|
20230707,130700,3072496800,8730,8730,8740,8730,722
|
|
20230707,130600,3066193700,8730,8730,8740,8730,9
|
|
20230707,130500,3066115090,8740,8740,8750,8730,937
|
|
20230707,130400,3057925870,8750,8750,8750,8740,1388
|
|
20230707,130300,3045794670,8750,8740,8750,8740,24
|
|
20230707,130200,3045584860,8750,8760,8760,8740,368
|
|
20230707,130100,3042364860,8760,8750,8760,8740,187
|
|
20230707,130000,3040728690,8740,8750,8760,8740,689
|
|
20230707,125900,3034698490,8750,8760,8760,8750,145
|
|
20230707,125800,3033428380,8750,8740,8760,8740,168
|
|
20230707,125700,3031958410,8740,8740,8750,8740,69
|
|
20230707,125600,3031354720,8750,8750,8750,8740,140
|
|
20230707,125500,3030130900,8750,8750,8760,8740,322
|
|
20230707,125400,3027312520,8760,8750,8760,8750,79
|
|
20230707,125300,3026621230,8750,8750,8760,8750,158
|
|
20230707,125200,3025238710,8750,8750,8760,8750,434
|
|
20230707,125100,3021440970,8750,8750,8760,8750,1080
|
|
20230707,125000,3011990830,8760,8750,8760,8750,67
|
|
20230707,124900,3011404550,8750,8750,8760,8750,572
|
|
20230707,124800,3006399520,8760,8760,8760,8750,634
|
|
20230707,124700,3000851980,8750,8750,8760,8750,62
|
|
20230707,124600,3000309440,8750,8750,8760,8750,1073
|
|
20230707,124500,2990920670,8760,8750,8760,8750,17
|
|
20230707,124400,2990771900,8760,8750,8760,8750,10
|
|
20230707,124300,2990684370,8760,8750,8760,8740,812
|
|
20230707,124200,2983579410,8750,8750,8750,8740,97
|
|
20230707,124100,2982731550,8740,8740,8750,8740,635
|
|
20230707,124000,2977181310,8750,8740,8750,8740,27
|
|
20230707,123900,2976945070,8750,8740,8750,8740,443
|
|
20230707,123800,2973072210,8740,8740,8750,8740,244
|
|
20230707,123700,2970937460,8750,8750,8760,8750,577
|
|
20230707,123600,2965888690,8750,8760,8760,8750,9
|
|
20230707,123500,2965809860,8750,8750,8760,8750,18
|
|
20230707,123400,2965652330,8760,8760,8760,8750,9
|
|
20230707,123300,2965573560,8750,8750,8760,8750,30
|
|
20230707,123200,2965310900,8750,8750,8750,8750,4814
|
|
20230707,123100,2923188400,8750,8750,8750,8740,86
|
|
20230707,123000,2922436060,8740,8750,8750,8740,441
|
|
20230707,122900,2918577450,8760,8740,8760,8740,607
|
|
20230707,122800,2913271220,8740,8750,8750,8740,2995
|
|
20230707,122700,2887068530,8750,8750,8760,8750,271
|
|
20230707,122600,2884697270,8750,8750,8750,8750,143
|
|
20230707,122500,2883446020,8750,8760,8760,8750,633
|
|
20230707,122400,2877902040,8760,8760,8770,8760,176
|
|
20230707,122300,2876359590,8750,8760,8760,8750,22
|
|
20230707,122200,2876166950,8760,8750,8770,8750,54
|
|
20230707,122100,2875693740,8750,8750,8750,8750,1
|
|
20230707,122000,2875684990,8750,8770,8780,8750,54
|
|
20230707,121900,2875211700,8770,8770,8770,8770,1
|
|
20230707,121800,2875202930,8770,8770,8800,8750,222
|
|
20230707,121700,2873258460,8770,8790,8800,8770,76
|
|
20230707,121600,2872590410,8750,8760,8800,8750,551
|
|
20230707,121500,2867754640,8750,8760,8760,8750,417
|
|
20230707,121400,2864103790,8760,8750,8760,8750,110
|
|
20230707,121300,2863140280,8750,8740,8750,8740,125
|
|
20230707,121200,2862046990,8740,8750,8750,8740,197
|
|
20230707,121100,2860323380,8740,8740,8740,8740,106
|
|
20230707,121000,2859396940,8740,8730,8740,8730,773
|
|
20230707,120900,2852646040,8730,8730,8740,8730,130
|
|
20230707,120800,2851511030,8730,8740,8740,8730,381
|
|
20230707,120700,2848181130,8740,8740,8740,8740,79
|
|
20230707,120600,2847490670,8740,8740,8740,8740,127
|
|
20230707,120500,2846380690,8740,8740,8750,8740,286
|
|
20230707,120400,2843881020,8740,8740,8740,8740,704
|
|
20230707,120300,2837728060,8740,8740,8740,8740,12
|
|
20230707,120200,2837623180,8740,8740,8750,8740,98
|
|
20230707,120100,2836766580,8740,8740,8740,8740,9
|
|
20230707,120000,2836687920,8740,8740,8750,8740,297
|
|
20230707,115900,2834092120,8740,8740,8750,8740,75
|
|
20230707,115800,2833436020,8750,8740,8750,8740,874
|
|
20230707,115700,2825789230,8750,8740,8750,8740,75
|
|
20230707,115600,2825133700,8740,8740,8750,8740,17
|
|
20230707,115500,2824985090,8740,8740,8750,8740,409
|
|
20230707,115400,2821410400,8750,8740,8750,8740,117
|
|
20230707,115300,2820386800,8740,8740,8740,8740,55
|
|
20230707,115200,2819906100,8740,8750,8750,8740,22
|
|
20230707,115100,2819713680,8740,8740,8750,8740,55
|
|
20230707,115000,2819232530,8740,8750,8750,8740,52
|
|
20230707,114900,2818777750,8740,8750,8750,8740,423
|
|
20230707,114800,2815079390,8750,8740,8750,8740,198
|
|
20230707,114700,2813348820,8740,8760,8760,8740,12246
|
|
20230707,114600,2706113630,8760,8760,8770,8760,16
|
|
20230707,114500,2705973430,8760,8760,8770,8760,368
|
|
20230707,114400,2702749690,8760,8760,8770,8760,528
|
|
20230707,114300,2698124310,8770,8770,8770,8760,412
|
|
20230707,114200,2694511110,8760,8760,8770,8760,137
|
|
20230707,114100,2693310920,8770,8760,8770,8760,309
|
|
20230707,114000,2690604050,8760,8770,8770,8760,227
|
|
20230707,113900,2688613310,8770,8770,8770,8760,1511
|
|
20230707,113800,2675361920,8770,8770,8780,8770,66
|
|
20230707,113700,2674782500,8770,8780,8780,8770,26
|
|
20230707,113600,2674554420,8770,8780,8780,8770,128
|
|
20230707,113500,2673430720,8780,8760,8780,8760,132
|
|
20230707,113400,2672273160,8770,8770,8770,8760,762
|
|
20230707,113300,2665590540,8770,8770,8770,8760,266
|
|
20230707,113200,2663260330,8760,8750,8760,8750,2151
|
|
20230707,113100,2644422230,8750,8760,8760,8750,9
|
|
20230707,113000,2644343430,8750,8750,8750,8750,9
|
|
20230707,112900,2644264680,8750,8750,8750,8750,66
|
|
20230707,112800,2643687180,8750,8760,8760,8750,11
|
|
20230707,112700,2643590890,8760,8750,8760,8750,323
|
|
20230707,112600,2640761420,8750,8750,8760,8750,25
|
|
20230707,112500,2640542590,8750,8750,8800,8750,9308
|
|
20230707,112400,2558740610,8740,8760,8760,8740,307
|
|
20230707,112300,2556055160,8760,8760,8760,8760,281
|
|
20230707,112200,2553593600,8760,8760,8760,8760,62
|
|
20230707,112100,2553050480,8750,8740,8760,8740,392
|
|
20230707,112000,2549623290,8740,8740,8750,8740,232
|
|
20230707,111900,2547595500,8740,8720,8740,8720,6829
|
|
20230707,111800,2487995620,8730,8730,8730,8720,1194
|
|
20230707,111700,2477583920,8720,8730,8730,8720,482
|
|
20230707,111600,2473378150,8730,8730,8730,8730,25
|
|
20230707,111500,2473159900,8730,8720,8730,8720,149
|
|
20230707,111400,2471859630,8730,8720,8730,8720,2299
|
|
20230707,111300,2451799760,8730,8720,8730,8720,364
|
|
20230707,111200,2448622540,8720,8730,8730,8720,736
|
|
20230707,111100,2442204450,8730,8730,8730,8720,190
|
|
20230707,111000,2440546750,8730,8730,8730,8730,244
|
|
20230707,110900,2438416630,8730,8730,8730,8720,204
|
|
20230707,110800,2436636240,8730,8730,8730,8720,245
|
|
20230707,110700,2434498190,8730,8730,8730,8720,1539
|
|
20230707,110600,2421074720,8730,8730,8730,8720,471
|
|
20230707,110500,2416965960,8720,8730,8730,8720,1154
|
|
20230707,110400,2406902960,8730,8730,8730,8730,60
|
|
20230707,110300,2406379160,8730,8720,8730,8720,342
|
|
20230707,110200,2403396530,8710,8740,8740,8710,2227
|
|
20230707,110100,2383977210,8740,8740,8740,8720,754
|
|
20230707,110000,2377389030,8730,8730,8730,8730,263
|
|
20230707,105900,2375093040,8730,8730,8730,8730,514
|
|
20230707,105800,2370605820,8730,8730,8730,8730,361
|
|
20230707,105700,2367454290,8730,8730,8730,8720,115
|
|
20230707,105600,2366451220,8720,8720,8730,8710,832
|
|
20230707,105500,2359201160,8720,8720,8720,8710,593
|
|
20230707,105400,2354031730,8730,8740,8740,8710,13449
|
|
20230707,105300,2236751870,8740,8730,8740,8730,281
|
|
20230707,105200,2234297500,8740,8730,8740,8730,57
|
|
20230707,105100,2233799740,8730,8730,8730,8730,684
|
|
20230707,105000,2227828420,8730,8740,8740,8720,2847
|
|
20230707,104900,2202969580,8740,8740,8740,8730,31
|
|
20230707,104800,2202698740,8740,8730,8740,8730,2852
|
|
20230707,104700,2177799600,8740,8740,8740,8730,1712
|
|
20230707,104600,2162852690,8740,8750,8750,8740,66
|
|
20230707,104500,2162275820,8750,8760,8760,8740,14931
|
|
20230707,104400,2031735220,8760,8770,8770,8760,3572
|
|
20230707,104300,2000444460,8770,8760,8770,8760,308
|
|
20230707,104200,1997746310,8760,8770,8770,8760,1449
|
|
20230707,104100,1985047120,8770,8770,8770,8760,343
|
|
20230707,104000,1982041010,8770,8760,8770,8760,93
|
|
20230707,103900,1981226230,8760,8770,8780,8760,1939
|
|
20230707,103800,1964221640,8770,8770,8780,8770,1062
|
|
20230707,103700,1954907250,8770,8780,8780,8770,376
|
|
20230707,103600,1951609720,8770,8780,8780,8770,105
|
|
20230707,103500,1950688590,8780,8780,8780,8770,74
|
|
20230707,103400,1950039590,8780,8770,8780,8770,62
|
|
20230707,103300,1949495840,8770,8770,8770,8770,169
|
|
20230707,103200,1948013710,8780,8780,8780,8770,520
|
|
20230707,103100,1943453110,8780,8790,8790,8770,318
|
|
20230707,103000,1940661980,8780,8770,8780,8770,1533
|
|
20230707,102900,1927209050,8770,8760,8770,8750,1789
|
|
20230707,102800,1911548100,8760,8760,8760,8750,1913
|
|
20230707,102700,1894803020,8760,8760,8770,8760,1033
|
|
20230707,102600,1885753920,8760,8770,8770,8750,2429
|
|
20230707,102500,1864487170,8760,8760,8770,8760,506
|
|
20230707,102400,1860054320,8770,8770,8770,8760,165
|
|
20230707,102300,1858607370,8770,8770,8780,8770,1656
|
|
20230707,102200,1844083690,8780,8770,8780,8770,855
|
|
20230707,102100,1836577060,8780,8780,8780,8770,81
|
|
20230707,102000,1835866640,8780,8780,8780,8770,458
|
|
20230707,101900,1831846410,8780,8780,8780,8770,1639
|
|
20230707,101800,1817456550,8780,8780,8780,8780,220
|
|
20230707,101700,1815524950,8780,8780,8780,8770,493
|
|
20230707,101600,1811197010,8780,8780,8780,8780,123
|
|
20230707,101500,1810117070,8770,8770,8770,8770,1480
|
|
20230707,101400,1797137470,8770,8760,8770,8750,1729
|
|
20230707,101300,1782003230,8760,8760,8760,8750,228
|
|
20230707,101200,1780006020,8760,8760,8760,8760,152
|
|
20230707,101100,1778674500,8760,8760,8760,8760,745
|
|
20230707,101000,1772148300,8760,8760,8760,8740,8452
|
|
20230707,100900,1698201800,8760,8760,8760,8750,5149
|
|
20230707,100800,1653143420,8750,8770,8770,8750,10150
|
|
20230707,100700,1564260080,8770,8760,8770,8760,169
|
|
20230707,100600,1562779080,8770,8770,8770,8760,1126
|
|
20230707,100500,1552912060,8770,8770,8770,8760,1052
|
|
20230707,100400,1543690670,8760,8770,8780,8760,487
|
|
20230707,100300,1539419640,8770,8770,8780,8770,10342
|
|
20230707,100200,1448720280,8780,8780,8780,8770,170
|
|
20230707,100100,1447227760,8780,8780,8780,8770,731
|
|
20230707,100000,1440814590,8780,8780,8790,8780,4772
|
|
20230707,095900,1398910180,8790,8790,8790,8790,22
|
|
20230707,095800,1398716800,8790,8790,8790,8780,63
|
|
20230707,095700,1398163210,8780,8780,8790,8770,1073
|
|
20230707,095600,1388746750,8780,8780,8790,8780,2523
|
|
20230707,095500,1366591610,8790,8790,8790,8790,1184
|
|
20230707,095400,1356184250,8800,8800,8800,8790,1268
|
|
20230707,095300,1345032640,8800,8800,8800,8800,1061
|
|
20230707,095200,1335695840,8800,8790,8800,8790,400
|
|
20230707,095100,1332179830,8790,8790,8790,8790,498
|
|
20230707,095000,1327802410,8790,8790,8800,8790,813
|
|
20230707,094900,1320654640,8790,8800,8800,8790,504
|
|
20230707,094800,1316224440,8800,8800,8800,8800,58
|
|
20230707,094700,1315714040,8800,8790,8800,8790,401
|
|
20230707,094600,1312188170,8800,8810,8810,8790,5743
|
|
20230707,094500,1261667490,8810,8810,8810,8810,55
|
|
20230707,094400,1261182940,8800,8810,8810,8800,791
|
|
20230707,094300,1254216390,8810,8800,8810,8800,252
|
|
20230707,094200,1251998760,8800,8810,8830,8800,233
|
|
20230707,094100,1249945350,8810,8800,8810,8800,723
|
|
20230707,094000,1243579710,8810,8790,8810,8790,1192
|
|
20230707,093900,1233094610,8790,8790,8790,8780,1011
|
|
20230707,093800,1224209670,8800,8790,8800,8790,646
|
|
20230707,093700,1218530940,8790,8800,8800,8780,2463
|
|
20230707,093600,1196889830,8790,8800,8810,8790,2047
|
|
20230707,093500,1178882330,8800,8780,8800,8780,868
|
|
20230707,093400,1171254750,8780,8780,8790,8780,1165
|
|
20230707,093300,1161024360,8780,8790,8790,8780,2311
|
|
20230707,093200,1140711910,8790,8790,8790,8780,1392
|
|
20230707,093100,1128486820,8790,8800,8800,8790,1068
|
|
20230707,093000,1119098900,8800,8800,8800,8790,1496
|
|
20230707,092900,1105937960,8790,8800,8800,8790,1490
|
|
20230707,092800,1092837700,8800,8800,8800,8790,283
|
|
20230707,092700,1090348450,8800,8780,8800,8780,123
|
|
20230707,092600,1089266350,8780,8780,8780,8780,1022
|
|
20230707,092500,1080293190,8770,8770,8800,8770,1402
|
|
20230707,092400,1067984620,8770,8770,8780,8770,2104
|
|
20230707,092300,1049532440,8770,8760,8770,8760,2336
|
|
20230707,092200,1029065590,8770,8770,8780,8770,1454
|
|
20230707,092100,1016313650,8770,8770,8770,8760,81
|
|
20230707,092000,1015603330,8770,8790,8790,8760,2797
|
|
20230707,091900,991065410,8790,8790,8790,8770,3837
|
|
20230707,091800,957398590,8790,8790,8790,8780,10942
|
|
20230707,091700,861313680,8790,8800,8800,8780,8567
|
|
20230707,091600,786028770,8800,8800,8800,8790,705
|
|
20230707,091500,779826510,8800,8810,8810,8790,8160
|
|
20230707,091400,708052190,8810,8810,8810,8800,1246
|
|
20230707,091300,697080980,8800,8790,8810,8790,2354
|
|
20230707,091200,676369800,8790,8800,8820,8790,4460
|
|
20230707,091100,637128610,8800,8820,8820,8800,6521
|
|
20230707,091000,579702860,8810,8840,8850,8810,4356
|
|
20230707,090900,541227300,8850,8850,8850,8840,3692
|
|
20230707,090800,508558100,8850,8840,8850,8840,111
|
|
20230707,090700,507576450,8850,8850,8860,8840,2518
|
|
20230707,090600,485291190,8860,8870,8870,8860,1700
|
|
20230707,090500,470214270,8870,8810,8870,8800,3437
|
|
20230707,090400,439940540,8810,8820,8820,8810,6033
|
|
20230707,090300,386767350,8810,8850,8850,8790,1279
|
|
20230707,090200,375508240,8850,8830,8880,8790,6136
|
|
20230707,090100,321290100,8830,8810,8830,8780,6808
|
|
20230707,090000,261429020,8810,8850,8900,8790,29625
|