587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,184400,10862928560,18830,18830,18830,18830,13921
|
|
20230704,184300,10862928560,18830,18830,18830,18830,0
|
|
20230704,184200,10862928560,18830,18830,18830,18830,0
|
|
20230704,184100,10862928560,18830,18830,18830,18830,0
|
|
20230704,184000,10862928560,18830,18830,18830,18830,0
|
|
20230704,183900,10862928560,18830,18830,18830,18830,0
|
|
20230704,183800,10862928560,18830,18830,18830,18830,0
|
|
20230704,183700,10862928560,18830,18830,18830,18830,0
|
|
20230704,183600,10862928560,18830,18830,18830,18830,0
|
|
20230704,183500,10862928560,18830,18830,18830,18830,0
|
|
20230704,183400,10862928560,18830,18830,18830,18830,0
|
|
20230704,183300,10862928560,18830,18830,18830,18830,0
|
|
20230704,183200,10862928560,18830,18830,18830,18830,0
|
|
20230704,183100,10862928560,18830,18830,18830,18830,0
|
|
20230704,183000,10862928560,18830,18830,18830,18830,0
|
|
20230704,182900,10862928560,18830,18830,18830,18830,0
|
|
20230704,182800,10862928560,18830,18830,18830,18830,0
|
|
20230704,182700,10862928560,18830,18830,18830,18830,0
|
|
20230704,182600,10862928560,18830,18830,18830,18830,0
|
|
20230704,182500,10862928560,18830,18830,18830,18830,0
|
|
20230704,182400,10862928560,18830,18830,18830,18830,0
|
|
20230704,182300,10862928560,18830,18830,18830,18830,0
|
|
20230704,182200,10862928560,18830,18830,18830,18830,0
|
|
20230704,182100,10862928560,18830,18830,18830,18830,0
|
|
20230704,182000,10862928560,18830,18830,18830,18830,0
|
|
20230704,181900,10862928560,18830,18830,18830,18830,0
|
|
20230704,181800,10862928560,18830,18830,18830,18830,0
|
|
20230704,181700,10862928560,18830,18830,18830,18830,0
|
|
20230704,181600,10862928560,18830,18830,18830,18830,0
|
|
20230704,181500,10862928560,18830,18830,18830,18830,0
|
|
20230704,181400,10862928560,18830,18830,18830,18830,13921
|
|
20230704,181300,10862928560,18830,18830,18830,18830,0
|
|
20230704,181200,10862928560,18830,18830,18830,18830,0
|
|
20230704,181100,10862928560,18830,18830,18830,18830,0
|
|
20230704,181000,10862928560,18830,18830,18830,18830,0
|
|
20230704,180900,10862928560,18830,18830,18830,18830,0
|
|
20230704,180800,10862928560,18830,18830,18830,18830,0
|
|
20230704,180700,10862928560,18830,18830,18830,18830,0
|
|
20230704,180600,10862928560,18830,18830,18830,18830,0
|
|
20230704,180500,10862928560,18830,18830,18830,18830,0
|
|
20230704,180400,10862928560,18830,18830,18830,18830,0
|
|
20230704,180300,10862928560,18830,18830,18830,18830,0
|
|
20230704,180200,10862928560,18830,18830,18830,18830,0
|
|
20230704,180100,10862928560,18830,18830,18830,18830,0
|
|
20230704,180000,10862928560,18830,18830,18830,18830,0
|
|
20230704,175900,10862928560,18830,18830,18830,18830,0
|
|
20230704,175800,10862928560,18830,18830,18830,18830,0
|
|
20230704,175700,10862928560,18830,18830,18830,18830,0
|
|
20230704,175600,10862928560,18830,18830,18830,18830,0
|
|
20230704,175500,10862928560,18830,18830,18830,18830,0
|
|
20230704,175400,10862928560,18830,18830,18830,18830,0
|
|
20230704,175300,10862928560,18830,18830,18830,18830,0
|
|
20230704,175200,10862928560,18830,18830,18830,18830,0
|
|
20230704,175100,10862928560,18830,18830,18830,18830,0
|
|
20230704,175000,10862928560,18830,18830,18830,18830,0
|
|
20230704,174900,10862928560,18830,18830,18830,18830,0
|
|
20230704,174800,10862928560,18830,18830,18830,18830,0
|
|
20230704,174700,10862928560,18830,18830,18830,18830,0
|
|
20230704,174600,10862928560,18830,18830,18830,18830,0
|
|
20230704,174500,10862928560,18830,18830,18830,18830,0
|
|
20230704,174400,10862928560,18830,18830,18830,18830,13921
|
|
20230704,174300,10862928560,18830,18830,18830,18830,0
|
|
20230704,174200,10862928560,18830,18830,18830,18830,0
|
|
20230704,174100,10862928560,18830,18830,18830,18830,0
|
|
20230704,174000,10862928560,18830,18830,18830,18830,0
|
|
20230704,173900,10862928560,18830,18830,18830,18830,0
|
|
20230704,173800,10862928560,18830,18830,18830,18830,0
|
|
20230704,173700,10862928560,18830,18830,18830,18830,0
|
|
20230704,173600,10862928560,18830,18830,18830,18830,0
|
|
20230704,173500,10862928560,18830,18830,18830,18830,0
|
|
20230704,173400,10862928560,18830,18830,18830,18830,0
|
|
20230704,173300,10862928560,18830,18830,18830,18830,0
|
|
20230704,173200,10862928560,18830,18830,18830,18830,0
|
|
20230704,173100,10862928560,18830,18830,18830,18830,0
|
|
20230704,173000,10862928560,18830,18830,18830,18830,0
|
|
20230704,172900,10862928560,18830,18830,18830,18830,0
|
|
20230704,172800,10862928560,18830,18830,18830,18830,0
|
|
20230704,172700,10862928560,18830,18830,18830,18830,0
|
|
20230704,172600,10862928560,18830,18830,18830,18830,0
|
|
20230704,172500,10862928560,18830,18830,18830,18830,0
|
|
20230704,172400,10862928560,18830,18830,18830,18830,0
|
|
20230704,172300,10862928560,18830,18830,18830,18830,0
|
|
20230704,172200,10862928560,18830,18830,18830,18830,0
|
|
20230704,172100,10862928560,18830,18830,18830,18830,0
|
|
20230704,172000,10862928560,18830,18830,18830,18830,0
|
|
20230704,171900,10862928560,18830,18830,18830,18830,0
|
|
20230704,171800,10862928560,18830,18830,18830,18830,0
|
|
20230704,171700,10862928560,18830,18830,18830,18830,0
|
|
20230704,171600,10862928560,18830,18830,18830,18830,0
|
|
20230704,171500,10862928560,18830,18830,18830,18830,0
|
|
20230704,171400,10862928560,18830,18830,18830,18830,13921
|
|
20230704,171300,10862928560,18830,18830,18830,18830,0
|
|
20230704,171200,10862928560,18830,18830,18830,18830,0
|
|
20230704,171100,10862928560,18830,18830,18830,18830,0
|
|
20230704,171000,10862928560,18830,18830,18830,18830,0
|
|
20230704,170900,10862928560,18830,18830,18830,18830,0
|
|
20230704,170800,10862928560,18830,18830,18830,18830,0
|
|
20230704,170700,10862928560,18830,18830,18830,18830,0
|
|
20230704,170600,10862928560,18830,18830,18830,18830,0
|
|
20230704,170500,10862928560,18830,18830,18830,18830,0
|
|
20230704,170400,10862928560,18830,18830,18830,18830,0
|
|
20230704,170300,10862928560,18830,18830,18830,18830,0
|
|
20230704,170200,10862928560,18830,18830,18830,18830,0
|
|
20230704,170100,10862928560,18830,18830,18830,18830,0
|
|
20230704,170000,10862928560,18830,18830,18830,18830,0
|
|
20230704,165900,10862928560,18830,18830,18830,18830,0
|
|
20230704,165800,10862928560,18830,18830,18830,18830,0
|
|
20230704,165700,10862928560,18830,18830,18830,18830,0
|
|
20230704,165600,10862928560,18830,18830,18830,18830,0
|
|
20230704,165500,10862928560,18830,18830,18830,18830,0
|
|
20230704,165400,10862928560,18830,18830,18830,18830,0
|
|
20230704,165300,10862928560,18830,18830,18830,18830,0
|
|
20230704,165200,10862928560,18830,18830,18830,18830,0
|
|
20230704,165100,10862928560,18830,18830,18830,18830,0
|
|
20230704,165000,10862928560,18830,18830,18830,18830,0
|
|
20230704,164900,10862928560,18830,18830,18830,18830,0
|
|
20230704,164800,10862928560,18830,18830,18830,18830,0
|
|
20230704,164700,10862928560,18830,18830,18830,18830,0
|
|
20230704,164600,10862928560,18830,18830,18830,18830,0
|
|
20230704,164500,10862928560,18830,18830,18830,18830,0
|
|
20230704,164400,10862928560,18830,18830,18830,18830,13921
|
|
20230704,164300,10862928560,18830,18830,18830,18830,0
|
|
20230704,164200,10862928560,18830,18830,18830,18830,0
|
|
20230704,164100,10862928560,18830,18830,18830,18830,0
|
|
20230704,164000,10862928560,18830,18830,18830,18830,0
|
|
20230704,163900,10862928560,18830,18830,18830,18830,0
|
|
20230704,163800,10862928560,18830,18830,18830,18830,0
|
|
20230704,163700,10862928560,18830,18830,18830,18830,0
|
|
20230704,163600,10862928560,18830,18830,18830,18830,0
|
|
20230704,163500,10862928560,18830,18830,18830,18830,0
|
|
20230704,163400,10862928560,18830,18830,18830,18830,0
|
|
20230704,163300,10862928560,18830,18830,18830,18830,0
|
|
20230704,163200,10862928560,18830,18830,18830,18830,0
|
|
20230704,163100,10862928560,18830,18830,18830,18830,0
|
|
20230704,163000,10862928560,18830,18830,18830,18830,0
|
|
20230704,162900,10862928560,18830,18830,18830,18830,0
|
|
20230704,162800,10862928560,18830,18830,18830,18830,0
|
|
20230704,162700,10862928560,18830,18830,18830,18830,0
|
|
20230704,162600,10862928560,18830,18830,18830,18830,0
|
|
20230704,162500,10862928560,18830,18830,18830,18830,0
|
|
20230704,162400,10862928560,18830,18830,18830,18830,0
|
|
20230704,162300,10862928560,18830,18830,18830,18830,0
|
|
20230704,162200,10862928560,18830,18830,18830,18830,0
|
|
20230704,162100,10862928560,18830,18830,18830,18830,0
|
|
20230704,162000,10862928560,18830,18830,18830,18830,0
|
|
20230704,161900,10862928560,18830,18830,18830,18830,0
|
|
20230704,161800,10862928560,18830,18830,18830,18830,0
|
|
20230704,161700,10862928560,18830,18830,18830,18830,0
|
|
20230704,161600,10862928560,18830,18830,18830,18830,0
|
|
20230704,161500,10862928560,18830,18830,18830,18830,0
|
|
20230704,161400,10862928560,18830,18830,18830,18830,13921
|
|
20230704,161300,10862928560,18830,18830,18830,18830,0
|
|
20230704,161200,10862928560,18830,18830,18830,18830,0
|
|
20230704,161100,10862928560,18830,18830,18830,18830,0
|
|
20230704,161000,10862928560,18830,18830,18830,18830,0
|
|
20230704,160900,10862928560,18830,18830,18830,18830,0
|
|
20230704,160800,10862928560,18830,18830,18830,18830,0
|
|
20230704,160700,10862928560,18830,18830,18830,18830,0
|
|
20230704,160600,10862928560,18830,18830,18830,18830,0
|
|
20230704,160500,10862928560,18830,18830,18830,18830,0
|
|
20230704,160400,10862928560,18830,18830,18830,18830,0
|
|
20230704,160300,10862928560,18830,18830,18830,18830,0
|
|
20230704,160200,10862928560,18830,18830,18830,18830,0
|
|
20230704,160100,10862928560,18830,18830,18830,18830,0
|
|
20230704,160000,10862928560,18830,18830,18830,18830,0
|
|
20230704,155900,10862928560,18830,18830,18830,18830,0
|
|
20230704,155800,10862928560,18830,18830,18830,18830,0
|
|
20230704,155700,10862928560,18830,18830,18830,18830,0
|
|
20230704,155600,10862928560,18830,18830,18830,18830,0
|
|
20230704,155500,10862928560,18830,18830,18830,18830,0
|
|
20230704,155400,10862928560,18830,18830,18830,18830,0
|
|
20230704,155300,10862928560,18830,18830,18830,18830,0
|
|
20230704,155200,10862928560,18830,18830,18830,18830,0
|
|
20230704,155100,10862928560,18830,18830,18830,18830,0
|
|
20230704,155000,10862928560,18830,18830,18830,18830,0
|
|
20230704,154900,10862928560,18830,18830,18830,18830,0
|
|
20230704,154800,10862928560,18830,18830,18830,18830,0
|
|
20230704,154700,10862928560,18830,18830,18830,18830,0
|
|
20230704,154600,10862928560,18830,18830,18830,18830,0
|
|
20230704,154500,10862928560,18830,18830,18830,18830,0
|
|
20230704,154400,10862928560,18830,18830,18830,18830,13921
|
|
20230704,154300,10862928560,18830,18830,18830,18830,0
|
|
20230704,154200,10862928560,18830,18830,18830,18830,0
|
|
20230704,154100,10862928560,18830,18830,18830,18830,0
|
|
20230704,154000,10862928560,18830,18830,18830,18830,0
|
|
20230704,153900,10862928560,18830,18830,18830,18830,0
|
|
20230704,153800,10862928560,18830,18830,18830,18830,0
|
|
20230704,153700,10862928560,18830,18830,18830,18830,0
|
|
20230704,153600,10862928560,18830,18830,18830,18830,0
|
|
20230704,153500,10862928560,18830,18830,18830,18830,0
|
|
20230704,153400,10862928560,18830,18830,18830,18830,0
|
|
20230704,153300,10862928560,18830,18830,18830,18830,0
|
|
20230704,153200,10862928560,18830,18830,18830,18830,0
|
|
20230704,153100,10862928560,18830,18830,18830,18830,0
|
|
20230704,153000,10862928560,18830,18830,18830,18830,13921
|
|
20230704,152900,10600796130,18850,18850,18850,18850,0
|
|
20230704,152800,10600796130,18850,18850,18850,18850,0
|
|
20230704,152700,10600796130,18850,18850,18850,18850,0
|
|
20230704,152600,10600796130,18850,18850,18850,18850,0
|
|
20230704,152500,10600796130,18850,18850,18850,18850,0
|
|
20230704,152400,10600796130,18850,18850,18850,18850,0
|
|
20230704,152300,10600796130,18850,18850,18850,18850,0
|
|
20230704,152200,10600796130,18850,18850,18850,18850,0
|
|
20230704,152100,10600796130,18850,18850,18850,18850,0
|
|
20230704,152000,10600796130,18850,18850,18850,18850,0
|
|
20230704,151900,10600796130,18850,18840,18850,18820,3044
|
|
20230704,151800,10543459170,18840,18850,18850,18830,3032
|
|
20230704,151700,10486335930,18850,18840,18850,18840,796
|
|
20230704,151600,10471336240,18840,18820,18850,18820,3302
|
|
20230704,151500,10409156050,18820,18820,18830,18820,888
|
|
20230704,151400,10392439320,18820,18830,18830,18820,1231
|
|
20230704,151300,10369270800,18830,18820,18830,18820,663
|
|
20230704,151200,10356792700,18820,18820,18830,18820,927
|
|
20230704,151100,10339345810,18820,18830,18830,18820,417
|
|
20230704,151000,10331497610,18820,18830,18840,18820,1308
|
|
20230704,150900,10306865830,18830,18840,18840,18830,314
|
|
20230704,150800,10300952850,18830,18840,18840,18830,450
|
|
20230704,150700,10292478750,18840,18830,18850,18830,586
|
|
20230704,150600,10281439630,18830,18840,18850,18830,889
|
|
20230704,150500,10264690310,18840,18830,18850,18830,549
|
|
20230704,150400,10254348110,18830,18840,18850,18830,738
|
|
20230704,150300,10240443430,18850,18870,18890,18840,4557
|
|
20230704,150200,10154434140,18880,18860,18880,18850,2356
|
|
20230704,150100,10109976850,18860,18860,18870,18860,701
|
|
20230704,150000,10096755680,18870,18800,18870,18800,3490
|
|
20230704,145900,10031040960,18810,18800,18810,18800,349
|
|
20230704,145800,10024478170,18800,18810,18820,18800,1286
|
|
20230704,145700,10000290290,18820,18810,18820,18810,707
|
|
20230704,145600,9986990810,18810,18800,18820,18800,1715
|
|
20230704,145500,9954735180,18800,18800,18810,18800,454
|
|
20230704,145400,9946198910,18810,18790,18810,18780,5086
|
|
20230704,145300,9850636070,18790,18780,18790,18780,1045
|
|
20230704,145200,9831002470,18790,18770,18790,18770,2319
|
|
20230704,145100,9787446630,18780,18780,18790,18770,8160
|
|
20230704,145000,9634242170,18790,18780,18790,18770,3284
|
|
20230704,144900,9572569440,18780,18790,18800,18770,4865
|
|
20230704,144800,9481221510,18790,18800,18810,18770,26498
|
|
20230704,144700,8983469220,18810,18810,18820,18810,3006
|
|
20230704,144600,8926925350,18810,18840,18840,18810,3159
|
|
20230704,144500,8867484470,18830,18820,18840,18810,2534
|
|
20230704,144400,8819779880,18820,18820,18830,18810,1766
|
|
20230704,144300,8786539410,18820,18820,18820,18810,2814
|
|
20230704,144200,8733581090,18810,18820,18830,18810,3438
|
|
20230704,144100,8668881340,18820,18820,18830,18820,1300
|
|
20230704,144000,8644404310,18820,18830,18840,18820,2300
|
|
20230704,143900,8601095860,18830,18840,18840,18830,319
|
|
20230704,143800,8595088690,18830,18840,18840,18830,1181
|
|
20230704,143700,8572849530,18830,18830,18840,18830,800
|
|
20230704,143600,8557785150,18830,18830,18840,18830,456
|
|
20230704,143500,8549197520,18830,18830,18840,18830,1316
|
|
20230704,143400,8524410440,18830,18840,18850,18830,3999
|
|
20230704,143300,8449069490,18840,18840,18850,18840,453
|
|
20230704,143200,8440533340,18840,18840,18850,18840,415
|
|
20230704,143100,8432713490,18840,18870,18870,18840,19006
|
|
20230704,143000,8074367670,18870,18870,18880,18870,3046
|
|
20230704,142900,8016889460,18870,18880,18880,18870,365
|
|
20230704,142800,8010000650,18870,18880,18880,18870,2139
|
|
20230704,142700,7969618390,18880,18890,18890,18880,263
|
|
20230704,142600,7964651440,18880,18890,18890,18880,913
|
|
20230704,142500,7947407890,18880,18890,18890,18880,794
|
|
20230704,142400,7932410470,18890,18880,18900,18880,675
|
|
20230704,142300,7919659780,18880,18860,18890,18860,2496
|
|
20230704,142200,7872557840,18860,18860,18890,18860,4242
|
|
20230704,142100,7792484670,18860,18860,18870,18860,251
|
|
20230704,142000,7787750510,18860,18860,18870,18860,332
|
|
20230704,141900,7781487880,18860,18890,18890,18860,3352
|
|
20230704,141800,7718213030,18890,18890,18900,18890,256
|
|
20230704,141700,7713376860,18890,18880,18890,18870,2170
|
|
20230704,141600,7672395200,18880,18880,18890,18880,2689
|
|
20230704,141500,7621626750,18880,18880,18890,18880,178
|
|
20230704,141400,7618265570,18880,18880,18890,18880,107
|
|
20230704,141300,7616244970,18880,18890,18940,18880,935
|
|
20230704,141200,7598558380,18890,18890,18910,18880,576
|
|
20230704,141100,7587674700,18880,18870,18890,18860,1318
|
|
20230704,141000,7562793550,18860,18880,18880,18860,1905
|
|
20230704,140900,7526835430,18880,18900,18900,18880,2548
|
|
20230704,140800,7478720510,18900,18870,18910,18870,1149
|
|
20230704,140700,7457022400,18870,18870,18880,18870,483
|
|
20230704,140600,7447908060,18860,18870,18870,18860,8917
|
|
20230704,140500,7279645450,18860,18860,18870,18860,1036
|
|
20230704,140400,7260104860,18860,18860,18870,18860,377
|
|
20230704,140300,7252991430,18860,18870,18870,18860,3858
|
|
20230704,140200,7180191160,18880,18900,18940,18870,1643
|
|
20230704,140100,7149142180,18900,18880,18900,18880,294
|
|
20230704,140000,7143588840,18880,18880,18890,18880,278
|
|
20230704,135900,7138338830,18870,18880,18880,18870,921
|
|
20230704,135800,7120951760,18870,18880,18880,18870,406
|
|
20230704,135700,7113287050,18870,18870,18880,18870,1006
|
|
20230704,135600,7094300460,18880,18880,18880,18870,461
|
|
20230704,135500,7085597860,18870,18870,18880,18870,168
|
|
20230704,135400,7082426670,18870,18870,18880,18870,295
|
|
20230704,135300,7076857630,18870,18880,18880,18870,2680
|
|
20230704,135200,7026260270,18880,18900,18900,18880,9929
|
|
20230704,135100,6838767430,18900,18920,18940,18900,1986
|
|
20230704,135000,6801218140,18920,18910,18920,18910,247
|
|
20230704,134900,6796547040,18910,18900,18910,18900,114
|
|
20230704,134800,6794392290,18900,18890,18900,18890,373
|
|
20230704,134700,6787343880,18900,18890,18910,18890,1070
|
|
20230704,134600,6767120320,18910,18880,18910,18870,1380
|
|
20230704,134500,6741041540,18880,18900,18900,18870,8033
|
|
20230704,134400,6589328420,18890,18920,18930,18890,3702
|
|
20230704,134300,6519326290,18910,18920,18920,18910,270
|
|
20230704,134200,6514219920,18920,18910,18920,18910,594
|
|
20230704,134100,6502986790,18900,18910,18910,18900,249
|
|
20230704,134000,6498278530,18900,18900,18910,18900,319
|
|
20230704,133900,6492249300,18900,18900,18910,18900,542
|
|
20230704,133800,6482005370,18900,18910,18910,18900,119
|
|
20230704,133700,6479755410,18900,18910,18910,18900,236
|
|
20230704,133600,6475294290,18910,18910,18910,18900,126
|
|
20230704,133500,6472911950,18900,18900,18910,18900,163
|
|
20230704,133400,6469831230,18900,18910,18910,18890,2207
|
|
20230704,133300,6428119680,18900,18910,18910,18900,123
|
|
20230704,133200,6425794850,18910,18920,18920,18900,602
|
|
20230704,133100,6414410920,18910,18910,18930,18910,1998
|
|
20230704,133000,6376621130,18910,18910,18910,18910,20
|
|
20230704,132900,6376242930,18910,18900,18910,18900,94
|
|
20230704,132800,6374466160,18900,18910,18910,18900,70
|
|
20230704,132700,6373142470,18910,18900,18910,18900,35
|
|
20230704,132600,6372480940,18900,18920,18920,18900,796
|
|
20230704,132500,6357431430,18920,18920,18920,18910,267
|
|
20230704,132400,6352380290,18920,18930,18930,18910,82
|
|
20230704,132300,6350829410,18900,18900,18900,18900,223
|
|
20230704,132200,6346614710,18900,18900,18910,18900,2236
|
|
20230704,132100,6304354060,18900,18890,18910,18890,677
|
|
20230704,132000,6291558820,18900,18910,18930,18900,2726
|
|
20230704,131900,6240022260,18900,18900,18900,18900,95
|
|
20230704,131800,6238226760,18900,18900,18900,18900,73
|
|
20230704,131700,6236847060,18900,18900,18900,18890,541
|
|
20230704,131600,6226622920,18900,18900,18900,18900,579
|
|
20230704,131500,6215679820,18900,18900,18910,18890,409
|
|
20230704,131400,6207949770,18900,18900,18900,18900,345
|
|
20230704,131300,6201429270,18900,18900,18900,18890,550
|
|
20230704,131200,6191038870,18900,18900,18900,18890,100
|
|
20230704,131100,6189149480,18890,18910,18910,18890,4204
|
|
20230704,131000,6109698710,18910,18910,18920,18900,623
|
|
20230704,130900,6097917780,18910,18910,18910,18900,927
|
|
20230704,130800,6080388880,18910,18900,18910,18900,157
|
|
20230704,130700,6077420630,18900,18900,18920,18900,1594
|
|
20230704,130600,6047277140,18900,18900,18920,18900,279
|
|
20230704,130500,6042000960,18900,18900,18910,18890,1554
|
|
20230704,130400,6012630570,18900,18880,18900,18880,696
|
|
20230704,130300,5999479710,18880,18870,18880,18870,1235
|
|
20230704,130200,5976163180,18870,18880,18890,18870,4284
|
|
20230704,130100,5895280740,18890,18880,18890,18880,768
|
|
20230704,130000,5880774010,18890,18890,18890,18890,244
|
|
20230704,125900,5876164850,18880,18890,18890,18880,612
|
|
20230704,125800,5864609170,18890,18890,18890,18880,1916
|
|
20230704,125700,5828416590,18900,18890,18900,18890,81
|
|
20230704,125600,5826886350,18890,18890,18900,18890,662
|
|
20230704,125500,5814380940,18890,18890,18900,18890,284
|
|
20230704,125400,5809014090,18900,18910,18910,18900,1249
|
|
20230704,125300,5785402110,18910,18910,18910,18910,674
|
|
20230704,125200,5772656770,18900,18900,18910,18900,129
|
|
20230704,125100,5770218190,18910,18910,18910,18910,40
|
|
20230704,125000,5769461790,18910,18910,18930,18910,378
|
|
20230704,124900,5762310690,18910,18910,18910,18900,521
|
|
20230704,124800,5752458990,18910,18910,18910,18900,1029
|
|
20230704,124700,5733000900,18900,18890,18970,18890,2717
|
|
20230704,124600,5681570890,18980,18900,18980,18880,8590
|
|
20230704,124500,5519123970,18890,18890,18900,18890,354
|
|
20230704,124400,5512434430,18890,18910,18910,18880,2845
|
|
20230704,124300,5458696720,18890,18950,18970,18890,15449
|
|
20230704,124200,5166580740,18950,18940,18950,18920,358
|
|
20230704,124100,5159800120,18940,18940,18940,18910,5149
|
|
20230704,124000,5062368660,18940,18970,18970,18940,2196
|
|
20230704,123900,5020744020,18970,18970,18970,18960,176
|
|
20230704,123800,5017406040,18970,18980,18980,18970,965
|
|
20230704,123700,4999099760,18980,18970,18990,18970,356
|
|
20230704,123600,4992343070,18970,18970,18980,18950,315
|
|
20230704,123500,4986367650,18960,18970,18980,18960,150
|
|
20230704,123400,4983522210,18980,18970,18980,18950,47
|
|
20230704,123300,4982630630,18950,18990,18990,18940,5271
|
|
20230704,123200,4882673640,18990,18990,19000,18980,795
|
|
20230704,123100,4867582700,18990,18990,18990,18980,229
|
|
20230704,123000,4863235000,18980,18990,18990,18980,205
|
|
20230704,122900,4859343380,18990,18980,18990,18980,255
|
|
20230704,122800,4854503000,18980,18990,18990,18980,2031
|
|
20230704,122700,4815945310,19000,19000,19000,19000,299
|
|
20230704,122600,4810264310,19000,19010,19010,19000,4101
|
|
20230704,122500,4732333530,19020,19010,19020,19010,299
|
|
20230704,122400,4726649410,19020,19010,19020,19010,1225
|
|
20230704,122300,4703361500,19000,19010,19010,19000,74
|
|
20230704,122200,4701954780,19010,19000,19010,19000,173
|
|
20230704,122100,4698666790,19010,19010,19010,19000,322
|
|
20230704,122000,4692546070,19010,19010,19010,19010,540
|
|
20230704,121900,4682280670,19010,19010,19010,19000,249
|
|
20230704,121800,4677547880,19010,19010,19010,19000,141
|
|
20230704,121700,4674867480,19010,19010,19010,19010,13
|
|
20230704,121600,4674620350,19010,19000,19010,19000,605
|
|
20230704,121500,4663124820,19000,18990,19000,18990,213
|
|
20230704,121400,4659079820,19000,19010,19010,18990,2111
|
|
20230704,121300,4618969640,19000,19010,19010,19000,73
|
|
20230704,121200,4617581940,19000,19000,19000,19000,106
|
|
20230704,121100,4615567940,19000,19010,19010,19000,276
|
|
20230704,121000,4610323180,19010,18990,19010,18990,473
|
|
20230704,120900,4601337810,19000,19000,19000,18990,50
|
|
20230704,120800,4600387910,19000,19000,19000,18990,331
|
|
20230704,120700,4594099620,19000,19010,19010,18990,4064
|
|
20230704,120600,4516884130,19010,19010,19010,19000,575
|
|
20230704,120500,4505955380,19010,19020,19020,19010,393
|
|
20230704,120400,4498483270,19010,19010,19010,19010,100
|
|
20230704,120300,4496582270,19010,19010,19020,19010,754
|
|
20230704,120200,4482248710,19020,19020,19020,19010,484
|
|
20230704,120100,4473047460,19020,19010,19020,19010,230
|
|
20230704,120000,4468674630,19010,19020,19020,19000,1533
|
|
20230704,115900,4439529950,19020,19020,19020,19020,46
|
|
20230704,115800,4438655030,19020,19020,19020,19020,168
|
|
20230704,115700,4435459670,19010,19020,19020,19010,278
|
|
20230704,115600,4430174630,19020,19020,19020,19010,538
|
|
20230704,115500,4419941880,19020,19010,19020,19000,444
|
|
20230704,115400,4411504120,19000,19000,19010,19000,1106
|
|
20230704,115300,4390489920,19010,19000,19010,19000,509
|
|
20230704,115200,4380815600,19000,18990,19000,18990,1301
|
|
20230704,115100,4356098340,18990,19000,19000,18990,14
|
|
20230704,115000,4355832350,19000,18990,19000,18990,34
|
|
20230704,114900,4355186560,18990,18970,18990,18970,739
|
|
20230704,114800,4341158550,18980,18980,18980,18980,24
|
|
20230704,114700,4340703030,18980,18980,18980,18980,15
|
|
20230704,114600,4340418330,18970,18980,18980,18970,122
|
|
20230704,114500,4338103490,18980,18970,18980,18970,336
|
|
20230704,114400,4331729260,18970,18980,18980,18950,2182
|
|
20230704,114300,4290344140,18980,18980,18980,18970,154
|
|
20230704,114200,4287422470,18980,18990,18990,18980,373
|
|
20230704,114100,4280342790,18980,18980,18990,18980,241
|
|
20230704,114000,4275767900,18980,18990,18990,18980,360
|
|
20230704,113900,4268932750,18990,18990,18990,18990,88
|
|
20230704,113800,4267261630,18990,18990,18990,18980,242
|
|
20230704,113700,4262668320,18980,18990,18990,18980,141
|
|
20230704,113600,4259991270,18980,18980,18990,18980,319
|
|
20230704,113500,4253936520,18980,18980,18980,18970,611
|
|
20230704,113400,4242340420,18980,18990,18990,18980,639
|
|
20230704,113300,4230209860,18990,18980,18990,18980,419
|
|
20230704,113200,4222256320,18980,18990,18990,18980,3750
|
|
20230704,113100,4151056890,19000,19000,19000,18990,1637
|
|
20230704,113000,4119963720,19000,19000,19000,18990,807
|
|
20230704,112900,4104632720,19000,19000,19010,19000,1040
|
|
20230704,112800,4084868970,19010,19010,19010,19010,19
|
|
20230704,112700,4084507780,19010,19010,19010,19000,1636
|
|
20230704,112600,4053410890,19020,19020,19020,19020,456
|
|
20230704,112500,4044737770,19020,19020,19020,19020,196
|
|
20230704,112400,4041009850,19020,19020,19020,19010,340
|
|
20230704,112300,4034545250,19020,19030,19030,19020,1473
|
|
20230704,112200,4006528290,19030,19030,19030,19030,482
|
|
20230704,112100,3997355830,19030,19030,19030,19020,488
|
|
20230704,112000,3988069940,19030,19030,19030,19020,1080
|
|
20230704,111900,3967519600,19030,19020,19030,19020,571
|
|
20230704,111800,3956654480,19020,19020,19030,19020,3205
|
|
20230704,111700,3895695220,19020,19020,19020,19010,1088
|
|
20230704,111600,3875001510,19020,19010,19020,19010,683
|
|
20230704,111500,3862015590,19000,19000,19010,19000,639
|
|
20230704,111400,3849874460,19000,19000,19000,19000,274
|
|
20230704,111300,3844668460,19000,18990,19010,18990,2027
|
|
20230704,111200,3806156030,19000,19000,19000,18990,354
|
|
20230704,111100,3799430430,19000,19010,19010,18990,1102
|
|
20230704,111000,3778491800,19010,19020,19020,19010,2194
|
|
20230704,110900,3736782430,19030,19030,19040,19020,7565
|
|
20230704,110800,3592826350,19040,19040,19050,19040,603
|
|
20230704,110700,3581345070,19040,19040,19040,19030,412
|
|
20230704,110600,3573502240,19040,19040,19050,19030,944
|
|
20230704,110500,3555529070,19040,19030,19040,19030,849
|
|
20230704,110400,3539369150,19020,19020,19030,19020,482
|
|
20230704,110300,3530200960,19020,19010,19020,19010,552
|
|
20230704,110200,3519707310,19010,19000,19010,19000,382
|
|
20230704,110100,3512446790,19010,19010,19020,19010,745
|
|
20230704,110000,3498284180,19010,19010,19010,19000,345
|
|
20230704,105900,3491728770,19010,18990,19010,18990,2676
|
|
20230704,105800,3440885580,18990,18990,19000,18990,538
|
|
20230704,105700,3430668830,18990,18990,19000,18980,455
|
|
20230704,105600,3422027210,18990,18980,18990,18980,1841
|
|
20230704,105500,3387067980,18990,18980,18990,18980,523
|
|
20230704,105400,3377136910,18980,18990,19000,18980,1335
|
|
20230704,105300,3351788310,19000,19000,19000,18990,905
|
|
20230704,105200,3334597100,18990,18990,19000,18990,123
|
|
20230704,105100,3332261200,19000,18990,19000,18990,1192
|
|
20230704,105000,3309624840,18990,18990,19000,18980,238
|
|
20230704,104900,3305105100,18980,18970,18990,18970,668
|
|
20230704,104800,3292428370,18980,18980,18990,18970,372
|
|
20230704,104700,3285367430,18990,18980,18990,18980,411
|
|
20230704,104600,3277566500,18990,18970,18990,18970,2612
|
|
20230704,104500,3227974290,18970,18970,18980,18960,1272
|
|
20230704,104400,3203836640,18980,18980,18990,18960,1707
|
|
20230704,104300,3171445700,18980,18970,18980,18960,411
|
|
20230704,104200,3163647930,18970,18960,18970,18950,1994
|
|
20230704,104100,3125838410,18950,18950,18950,18950,13
|
|
20230704,104000,3125592060,18940,18940,18960,18940,1217
|
|
20230704,103900,3102531680,18940,18940,18940,18930,289
|
|
20230704,103800,3097058700,18930,18920,18930,18920,210
|
|
20230704,103700,3093084650,18920,18910,18940,18910,1607
|
|
20230704,103600,3062690070,18910,18910,18910,18900,77
|
|
20230704,103500,3061234020,18910,18900,18910,18900,260
|
|
20230704,103400,3056319920,18900,18900,18900,18890,1333
|
|
20230704,103300,3031126530,18900,18900,18910,18890,1867
|
|
20230704,103200,2995840290,18900,18910,18910,18890,2739
|
|
20230704,103100,2944072010,18910,18940,18940,18910,915
|
|
20230704,103000,2926759460,18960,18950,18960,18930,1046
|
|
20230704,102900,2906940840,18960,18950,18970,18950,234
|
|
20230704,102800,2902505200,18960,18930,18960,18910,2709
|
|
20230704,102700,2851224910,18930,18920,18930,18920,1387
|
|
20230704,102600,2824981290,18910,18900,18920,18900,1161
|
|
20230704,102500,2803026810,18900,18900,18900,18890,1245
|
|
20230704,102400,2779496610,18910,18900,18910,18900,104
|
|
20230704,102300,2777530030,18910,18910,18910,18900,840
|
|
20230704,102200,2761653840,18900,18910,18910,18900,416
|
|
20230704,102100,2753788890,18910,18910,18910,18900,651
|
|
20230704,102000,2741484220,18910,18910,18910,18900,344
|
|
20230704,101900,2734979960,18910,18910,18910,18910,411
|
|
20230704,101800,2727207950,18910,18910,18920,18900,2094
|
|
20230704,101700,2687622420,18920,18920,18920,18910,219
|
|
20230704,101600,2683480190,18920,18910,18920,18900,372
|
|
20230704,101500,2676446100,18910,18900,18910,18900,425
|
|
20230704,101400,2668410200,18910,18910,18920,18900,644
|
|
20230704,101300,2656232570,18910,18900,18910,18900,811
|
|
20230704,101200,2640904370,18900,18890,18900,18890,1940
|
|
20230704,101100,2604239440,18890,18890,18900,18890,452
|
|
20230704,101000,2595699660,18890,18920,18920,18890,2319
|
|
20230704,100900,2551866220,18920,18920,18920,18910,1013
|
|
20230704,100800,2532706290,18930,18920,18930,18920,571
|
|
20230704,100700,2521897490,18930,18930,18940,18930,618
|
|
20230704,100600,2510197530,18930,18930,18940,18930,347
|
|
20230704,100500,2503628570,18920,18920,18930,18910,125
|
|
20230704,100400,2501264190,18920,18910,18920,18910,546
|
|
20230704,100300,2490937480,18910,18900,18910,18900,1222
|
|
20230704,100200,2467841390,18900,18900,18900,18890,394
|
|
20230704,100100,2460395290,18900,18910,18910,18890,1021
|
|
20230704,100000,2441099820,18910,18900,18910,18900,155
|
|
20230704,095900,2438169650,18900,18910,18910,18880,1591
|
|
20230704,095800,2408113610,18910,18910,18910,18900,2486
|
|
20230704,095700,2361121110,18920,18930,18930,18910,919
|
|
20230704,095600,2343740910,18930,18930,18940,18920,2082
|
|
20230704,095500,2304342970,18930,18920,18930,18920,2277
|
|
20230704,095400,2261254790,18920,18970,18970,18920,4126
|
|
20230704,095300,2183072910,18960,18970,18970,18960,317
|
|
20230704,095200,2177061910,18960,18970,18970,18950,1613
|
|
20230704,095100,2146468480,18970,18970,18970,18960,397
|
|
20230704,095000,2138940290,18970,18960,18970,18960,400
|
|
20230704,094900,2131354290,18970,18990,18990,18970,1843
|
|
20230704,094800,2096376670,18990,19010,19010,18990,1794
|
|
20230704,094700,2062299590,19010,19000,19010,19000,682
|
|
20230704,094600,2049341410,19000,19000,19010,18990,1900
|
|
20230704,094500,2013241490,19000,19000,19000,18990,1336
|
|
20230704,094400,1987860140,19000,18990,19000,18990,259
|
|
20230704,094300,1982939470,18990,18990,19000,18990,1032
|
|
20230704,094200,1963341170,18990,19020,19020,18990,2972
|
|
20230704,094100,1906868340,19010,19000,19050,19000,1693
|
|
20230704,094000,1874665780,19000,19010,19020,19000,1307
|
|
20230704,093900,1849827800,19010,19020,19020,19010,502
|
|
20230704,093800,1840282890,19020,19020,19030,19020,335
|
|
20230704,093700,1833911130,19020,19030,19040,19020,1039
|
|
20230704,093600,1814136570,19020,19060,19060,19010,1686
|
|
20230704,093500,1782049340,19060,19010,19070,19010,3269
|
|
20230704,093400,1719834120,19010,19000,19020,19000,1539
|
|
20230704,093300,1690584540,19000,18980,19000,18970,2699
|
|
20230704,093200,1639352080,18980,18960,18980,18960,386
|
|
20230704,093100,1632028670,18960,18950,18970,18940,923
|
|
20230704,093000,1614528970,18950,18950,18960,18940,947
|
|
20230704,092900,1596582490,18960,18950,18960,18950,241
|
|
20230704,092800,1592014470,18950,18940,18950,18930,634
|
|
20230704,092700,1580005830,18940,18910,18940,18910,388
|
|
20230704,092600,1572660710,18910,18890,18910,18890,407
|
|
20230704,092500,1564965150,18900,18890,18900,18890,525
|
|
20230704,092400,1555046770,18890,18900,18900,18870,1316
|
|
20230704,092300,1530197970,18890,18900,18910,18890,823
|
|
20230704,092200,1514643000,18900,18920,18920,18900,1310
|
|
20230704,092100,1489879260,18920,18910,18950,18900,803
|
|
20230704,092000,1474686730,18930,18920,18980,18900,5842
|
|
20230704,091900,1364124360,18920,18970,18970,18920,2210
|
|
20230704,091800,1322255690,18980,19010,19010,18970,1330
|
|
20230704,091700,1296981940,19010,19010,19010,18980,1351
|
|
20230704,091600,1271304760,19010,19010,19020,18970,1619
|
|
20230704,091500,1240561650,19020,19010,19020,18990,1269
|
|
20230704,091400,1216438790,19020,18970,19020,18960,2486
|
|
20230704,091300,1169246190,18970,18980,18980,18970,270
|
|
20230704,091200,1164123090,18980,18990,18990,18970,244
|
|
20230704,091100,1159490330,18990,18940,18990,18920,2377
|
|
20230704,091000,1114426420,18950,18890,18950,18890,465
|
|
20230704,090900,1105632660,18920,18900,18920,18890,1260
|
|
20230704,090800,1081827670,18890,18900,18920,18850,2777
|
|
20230704,090700,1029451380,18900,18860,18950,18840,5754
|
|
20230704,090600,920850600,18850,18850,18900,18850,2862
|
|
20230704,090500,866865110,18850,18890,18890,18840,5594
|
|
20230704,090400,761356070,18900,18920,18920,18880,4227
|
|
20230704,090300,681504600,18880,18850,18990,18840,7064
|
|
20230704,090200,548040440,18900,18830,18960,18800,10457
|
|
20230704,090100,350599840,18830,18790,18940,18790,9487
|
|
20230704,090000,171517120,18840,18990,18990,18780,9064
|