646 lines
35 KiB
CSV
646 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,194300,10910168330,16920,16920,16920,16920,7276
|
|
20230705,194200,10910168330,16920,16920,16920,16920,0
|
|
20230705,194100,10910168330,16920,16920,16920,16920,0
|
|
20230705,194000,10910168330,16920,16920,16920,16920,0
|
|
20230705,193900,10910168330,16920,16920,16920,16920,0
|
|
20230705,193800,10910168330,16920,16920,16920,16920,0
|
|
20230705,193700,10910168330,16920,16920,16920,16920,0
|
|
20230705,193600,10910168330,16920,16920,16920,16920,0
|
|
20230705,193500,10910168330,16920,16920,16920,16920,0
|
|
20230705,193400,10910168330,16920,16920,16920,16920,0
|
|
20230705,193300,10910168330,16920,16920,16920,16920,0
|
|
20230705,193200,10910168330,16920,16920,16920,16920,0
|
|
20230705,193100,10910168330,16920,16920,16920,16920,0
|
|
20230705,193000,10910168330,16920,16920,16920,16920,0
|
|
20230705,192900,10910168330,16920,16920,16920,16920,0
|
|
20230705,192800,10910168330,16920,16920,16920,16920,0
|
|
20230705,192700,10910168330,16920,16920,16920,16920,0
|
|
20230705,192600,10910168330,16920,16920,16920,16920,0
|
|
20230705,192500,10910168330,16920,16920,16920,16920,0
|
|
20230705,192400,10910168330,16920,16920,16920,16920,0
|
|
20230705,192300,10910168330,16920,16920,16920,16920,0
|
|
20230705,192200,10910168330,16920,16920,16920,16920,0
|
|
20230705,192100,10910168330,16920,16920,16920,16920,0
|
|
20230705,192000,10910168330,16920,16920,16920,16920,0
|
|
20230705,191900,10910168330,16920,16920,16920,16920,0
|
|
20230705,191800,10910168330,16920,16920,16920,16920,0
|
|
20230705,191700,10910168330,16920,16920,16920,16920,0
|
|
20230705,191600,10910168330,16920,16920,16920,16920,0
|
|
20230705,191500,10910168330,16920,16920,16920,16920,0
|
|
20230705,191400,10910168330,16920,16920,16920,16920,0
|
|
20230705,191300,10910168330,16920,16920,16920,16920,7276
|
|
20230705,191200,10910168330,16920,16920,16920,16920,0
|
|
20230705,191100,10910168330,16920,16920,16920,16920,0
|
|
20230705,191000,10910168330,16920,16920,16920,16920,0
|
|
20230705,190900,10910168330,16920,16920,16920,16920,0
|
|
20230705,190800,10910168330,16920,16920,16920,16920,0
|
|
20230705,190700,10910168330,16920,16920,16920,16920,0
|
|
20230705,190600,10910168330,16920,16920,16920,16920,0
|
|
20230705,190500,10910168330,16920,16920,16920,16920,0
|
|
20230705,190400,10910168330,16920,16920,16920,16920,0
|
|
20230705,190300,10910168330,16920,16920,16920,16920,0
|
|
20230705,190200,10910168330,16920,16920,16920,16920,0
|
|
20230705,190100,10910168330,16920,16920,16920,16920,0
|
|
20230705,190000,10910168330,16920,16920,16920,16920,0
|
|
20230705,185900,10910168330,16920,16920,16920,16920,0
|
|
20230705,185800,10910168330,16920,16920,16920,16920,0
|
|
20230705,185700,10910168330,16920,16920,16920,16920,0
|
|
20230705,185600,10910168330,16920,16920,16920,16920,0
|
|
20230705,185500,10910168330,16920,16920,16920,16920,0
|
|
20230705,185400,10910168330,16920,16920,16920,16920,0
|
|
20230705,185300,10910168330,16920,16920,16920,16920,0
|
|
20230705,185200,10910168330,16920,16920,16920,16920,0
|
|
20230705,185100,10910168330,16920,16920,16920,16920,0
|
|
20230705,185000,10910168330,16920,16920,16920,16920,0
|
|
20230705,184900,10910168330,16920,16920,16920,16920,0
|
|
20230705,184800,10910168330,16920,16920,16920,16920,0
|
|
20230705,184700,10910168330,16920,16920,16920,16920,0
|
|
20230705,184600,10910168330,16920,16920,16920,16920,0
|
|
20230705,184500,10910168330,16920,16920,16920,16920,0
|
|
20230705,184400,10910168330,16920,16920,16920,16920,0
|
|
20230705,184300,10910168330,16920,16920,16920,16920,7276
|
|
20230705,184200,10910168330,16920,16920,16920,16920,0
|
|
20230705,184100,10910168330,16920,16920,16920,16920,0
|
|
20230705,184000,10910168330,16920,16920,16920,16920,0
|
|
20230705,183900,10910168330,16920,16920,16920,16920,0
|
|
20230705,183800,10910168330,16920,16920,16920,16920,0
|
|
20230705,183700,10910168330,16920,16920,16920,16920,0
|
|
20230705,183600,10910168330,16920,16920,16920,16920,0
|
|
20230705,183500,10910168330,16920,16920,16920,16920,0
|
|
20230705,183400,10910168330,16920,16920,16920,16920,0
|
|
20230705,183300,10910168330,16920,16920,16920,16920,0
|
|
20230705,183200,10910168330,16920,16920,16920,16920,0
|
|
20230705,183100,10910168330,16920,16920,16920,16920,0
|
|
20230705,183000,10910168330,16920,16920,16920,16920,0
|
|
20230705,182900,10910168330,16920,16920,16920,16920,0
|
|
20230705,182800,10910168330,16920,16920,16920,16920,0
|
|
20230705,182700,10910168330,16920,16920,16920,16920,0
|
|
20230705,182600,10910168330,16920,16920,16920,16920,0
|
|
20230705,182500,10910168330,16920,16920,16920,16920,0
|
|
20230705,182400,10910168330,16920,16920,16920,16920,0
|
|
20230705,182300,10910168330,16920,16920,16920,16920,0
|
|
20230705,182200,10910168330,16920,16920,16920,16920,0
|
|
20230705,182100,10910168330,16920,16920,16920,16920,0
|
|
20230705,182000,10910168330,16920,16920,16920,16920,0
|
|
20230705,181900,10910168330,16920,16920,16920,16920,0
|
|
20230705,181800,10910168330,16920,16920,16920,16920,0
|
|
20230705,181700,10910168330,16920,16920,16920,16920,0
|
|
20230705,181600,10910168330,16920,16920,16920,16920,0
|
|
20230705,181500,10910168330,16920,16920,16920,16920,0
|
|
20230705,181400,10910168330,16920,16920,16920,16920,0
|
|
20230705,181300,10910168330,16920,16920,16920,16920,7276
|
|
20230705,181200,10910168330,16920,16920,16920,16920,0
|
|
20230705,181100,10910168330,16920,16920,16920,16920,0
|
|
20230705,181000,10910168330,16920,16920,16920,16920,0
|
|
20230705,180900,10910168330,16920,16920,16920,16920,0
|
|
20230705,180800,10910168330,16920,16920,16920,16920,0
|
|
20230705,180700,10910168330,16920,16920,16920,16920,0
|
|
20230705,180600,10910168330,16920,16920,16920,16920,0
|
|
20230705,180500,10910168330,16920,16920,16920,16920,0
|
|
20230705,180400,10910168330,16920,16920,16920,16920,0
|
|
20230705,180300,10910168330,16920,16920,16920,16920,0
|
|
20230705,180200,10910168330,16920,16920,16920,16920,0
|
|
20230705,180100,10910168330,16920,16920,16920,16920,0
|
|
20230705,180000,10910168330,16920,16920,16920,16920,0
|
|
20230705,175900,10910168330,16920,16920,16920,16920,0
|
|
20230705,175800,10910168330,16920,16920,16920,16920,0
|
|
20230705,175700,10910168330,16920,16920,16920,16920,0
|
|
20230705,175600,10910168330,16920,16920,16920,16920,0
|
|
20230705,175500,10910168330,16920,16920,16920,16920,0
|
|
20230705,175400,10910168330,16920,16920,16920,16920,0
|
|
20230705,175300,10910168330,16920,16920,16920,16920,0
|
|
20230705,175200,10910168330,16920,16920,16920,16920,0
|
|
20230705,175100,10910168330,16920,16920,16920,16920,0
|
|
20230705,175000,10910168330,16920,16920,16920,16920,0
|
|
20230705,174900,10910168330,16920,16920,16920,16920,0
|
|
20230705,174800,10910168330,16920,16920,16920,16920,0
|
|
20230705,174700,10910168330,16920,16920,16920,16920,0
|
|
20230705,174600,10910168330,16920,16920,16920,16920,0
|
|
20230705,174500,10910168330,16920,16920,16920,16920,0
|
|
20230705,174400,10910168330,16920,16920,16920,16920,0
|
|
20230705,174300,10910168330,16920,16920,16920,16920,7276
|
|
20230705,174200,10910168330,16920,16920,16920,16920,0
|
|
20230705,174100,10910168330,16920,16920,16920,16920,0
|
|
20230705,174000,10910168330,16920,16920,16920,16920,0
|
|
20230705,173900,10910168330,16920,16920,16920,16920,0
|
|
20230705,173800,10910168330,16920,16920,16920,16920,0
|
|
20230705,173700,10910168330,16920,16920,16920,16920,0
|
|
20230705,173600,10910168330,16920,16920,16920,16920,0
|
|
20230705,173500,10910168330,16920,16920,16920,16920,0
|
|
20230705,173400,10910168330,16920,16920,16920,16920,0
|
|
20230705,173300,10910168330,16920,16920,16920,16920,0
|
|
20230705,173200,10910168330,16920,16920,16920,16920,0
|
|
20230705,173100,10910168330,16920,16920,16920,16920,0
|
|
20230705,173000,10910168330,16920,16920,16920,16920,0
|
|
20230705,172900,10910168330,16920,16920,16920,16920,0
|
|
20230705,172800,10910168330,16920,16920,16920,16920,0
|
|
20230705,172700,10910168330,16920,16920,16920,16920,0
|
|
20230705,172600,10910168330,16920,16920,16920,16920,0
|
|
20230705,172500,10910168330,16920,16920,16920,16920,0
|
|
20230705,172400,10910168330,16920,16920,16920,16920,0
|
|
20230705,172300,10910168330,16920,16920,16920,16920,0
|
|
20230705,172200,10910168330,16920,16920,16920,16920,0
|
|
20230705,172100,10910168330,16920,16920,16920,16920,0
|
|
20230705,172000,10910168330,16920,16920,16920,16920,0
|
|
20230705,171900,10910168330,16920,16920,16920,16920,0
|
|
20230705,171800,10910168330,16920,16920,16920,16920,0
|
|
20230705,171700,10910168330,16920,16920,16920,16920,0
|
|
20230705,171600,10910168330,16920,16920,16920,16920,0
|
|
20230705,171500,10910168330,16920,16920,16920,16920,0
|
|
20230705,171400,10910168330,16920,16920,16920,16920,0
|
|
20230705,171300,10910168330,16920,16920,16920,16920,7276
|
|
20230705,171200,10910168330,16920,16920,16920,16920,0
|
|
20230705,171100,10910168330,16920,16920,16920,16920,0
|
|
20230705,171000,10910168330,16920,16920,16920,16920,0
|
|
20230705,170900,10910168330,16920,16920,16920,16920,0
|
|
20230705,170800,10910168330,16920,16920,16920,16920,0
|
|
20230705,170700,10910168330,16920,16920,16920,16920,0
|
|
20230705,170600,10910168330,16920,16920,16920,16920,0
|
|
20230705,170500,10910168330,16920,16920,16920,16920,0
|
|
20230705,170400,10910168330,16920,16920,16920,16920,0
|
|
20230705,170300,10910168330,16920,16920,16920,16920,0
|
|
20230705,170200,10910168330,16920,16920,16920,16920,0
|
|
20230705,170100,10910168330,16920,16920,16920,16920,0
|
|
20230705,170000,10910168330,16920,16920,16920,16920,0
|
|
20230705,165900,10910168330,16920,16920,16920,16920,0
|
|
20230705,165800,10910168330,16920,16920,16920,16920,0
|
|
20230705,165700,10910168330,16920,16920,16920,16920,0
|
|
20230705,165600,10910168330,16920,16920,16920,16920,0
|
|
20230705,165500,10910168330,16920,16920,16920,16920,0
|
|
20230705,165400,10910168330,16920,16920,16920,16920,0
|
|
20230705,165300,10910168330,16920,16920,16920,16920,0
|
|
20230705,165200,10910168330,16920,16920,16920,16920,0
|
|
20230705,165100,10910168330,16920,16920,16920,16920,0
|
|
20230705,165000,10910168330,16920,16920,16920,16920,0
|
|
20230705,164900,10910168330,16920,16920,16920,16920,0
|
|
20230705,164800,10910168330,16920,16920,16920,16920,0
|
|
20230705,164700,10910168330,16920,16920,16920,16920,0
|
|
20230705,164600,10910168330,16920,16920,16920,16920,0
|
|
20230705,164500,10910168330,16920,16920,16920,16920,0
|
|
20230705,164400,10910168330,16920,16920,16920,16920,0
|
|
20230705,164300,10910168330,16920,16920,16920,16920,7276
|
|
20230705,164200,10910168330,16920,16920,16920,16920,0
|
|
20230705,164100,10910168330,16920,16920,16920,16920,0
|
|
20230705,164000,10910168330,16920,16920,16920,16920,0
|
|
20230705,163900,10910168330,16920,16920,16920,16920,0
|
|
20230705,163800,10910168330,16920,16920,16920,16920,0
|
|
20230705,163700,10910168330,16920,16920,16920,16920,0
|
|
20230705,163600,10910168330,16920,16920,16920,16920,0
|
|
20230705,163500,10910168330,16920,16920,16920,16920,0
|
|
20230705,163400,10910168330,16920,16920,16920,16920,0
|
|
20230705,163300,10910168330,16920,16920,16920,16920,0
|
|
20230705,163200,10910168330,16920,16920,16920,16920,0
|
|
20230705,163100,10910168330,16920,16920,16920,16920,0
|
|
20230705,163000,10910168330,16920,16920,16920,16920,0
|
|
20230705,162900,10910168330,16920,16920,16920,16920,0
|
|
20230705,162800,10910168330,16920,16920,16920,16920,0
|
|
20230705,162700,10910168330,16920,16920,16920,16920,0
|
|
20230705,162600,10910168330,16920,16920,16920,16920,0
|
|
20230705,162500,10910168330,16920,16920,16920,16920,0
|
|
20230705,162400,10910168330,16920,16920,16920,16920,0
|
|
20230705,162300,10910168330,16920,16920,16920,16920,0
|
|
20230705,162200,10910168330,16920,16920,16920,16920,0
|
|
20230705,162100,10910168330,16920,16920,16920,16920,0
|
|
20230705,162000,10910168330,16920,16920,16920,16920,0
|
|
20230705,161900,10910168330,16920,16920,16920,16920,0
|
|
20230705,161800,10910168330,16920,16920,16920,16920,0
|
|
20230705,161700,10910168330,16920,16920,16920,16920,0
|
|
20230705,161600,10910168330,16920,16920,16920,16920,0
|
|
20230705,161500,10910168330,16920,16920,16920,16920,0
|
|
20230705,161400,10910168330,16920,16920,16920,16920,0
|
|
20230705,161300,10910168330,16920,16920,16920,16920,7276
|
|
20230705,161200,10910168330,16920,16920,16920,16920,0
|
|
20230705,161100,10910168330,16920,16920,16920,16920,0
|
|
20230705,161000,10910168330,16920,16920,16920,16920,0
|
|
20230705,160900,10910168330,16920,16920,16920,16920,0
|
|
20230705,160800,10910168330,16920,16920,16920,16920,0
|
|
20230705,160700,10910168330,16920,16920,16920,16920,0
|
|
20230705,160600,10910168330,16920,16920,16920,16920,0
|
|
20230705,160500,10910168330,16920,16920,16920,16920,0
|
|
20230705,160400,10910168330,16920,16920,16920,16920,0
|
|
20230705,160300,10910168330,16920,16920,16920,16920,0
|
|
20230705,160200,10910168330,16920,16920,16920,16920,0
|
|
20230705,160100,10910168330,16920,16920,16920,16920,0
|
|
20230705,160000,10910168330,16920,16920,16920,16920,0
|
|
20230705,155900,10910168330,16920,16920,16920,16920,0
|
|
20230705,155800,10910168330,16920,16920,16920,16920,0
|
|
20230705,155700,10910168330,16920,16920,16920,16920,0
|
|
20230705,155600,10910168330,16920,16920,16920,16920,0
|
|
20230705,155500,10910168330,16920,16920,16920,16920,0
|
|
20230705,155400,10910168330,16920,16920,16920,16920,0
|
|
20230705,155300,10910168330,16920,16920,16920,16920,0
|
|
20230705,155200,10910168330,16920,16920,16920,16920,0
|
|
20230705,155100,10910168330,16920,16920,16920,16920,0
|
|
20230705,155000,10910168330,16920,16920,16920,16920,0
|
|
20230705,154900,10910168330,16920,16920,16920,16920,0
|
|
20230705,154800,10910168330,16920,16920,16920,16920,0
|
|
20230705,154700,10910168330,16920,16920,16920,16920,0
|
|
20230705,154600,10910168330,16920,16920,16920,16920,0
|
|
20230705,154500,10910168330,16920,16920,16920,16920,0
|
|
20230705,154400,10910168330,16920,16920,16920,16920,0
|
|
20230705,154300,10910168330,16920,16920,16920,16920,7276
|
|
20230705,154200,10910168330,16920,16920,16920,16920,0
|
|
20230705,154100,10910168330,16920,16920,16920,16920,0
|
|
20230705,154000,10910168330,16920,16920,16920,16920,0
|
|
20230705,153900,10910168330,16920,16920,16920,16920,0
|
|
20230705,153800,10910168330,16920,16920,16920,16920,0
|
|
20230705,153700,10910168330,16920,16920,16920,16920,0
|
|
20230705,153600,10910168330,16920,16920,16920,16920,0
|
|
20230705,153500,10910168330,16920,16920,16920,16920,0
|
|
20230705,153400,10910168330,16920,16920,16920,16920,0
|
|
20230705,153300,10910168330,16920,16920,16920,16920,0
|
|
20230705,153200,10910168330,16920,16920,16920,16920,0
|
|
20230705,153100,10910168330,16920,16920,16920,16920,0
|
|
20230705,153000,10910168330,16920,16920,16920,16920,7276
|
|
20230705,152900,10787058410,16930,16930,16930,16930,0
|
|
20230705,152800,10787058410,16930,16930,16930,16930,0
|
|
20230705,152700,10787058410,16930,16930,16930,16930,0
|
|
20230705,152600,10787058410,16930,16930,16930,16930,0
|
|
20230705,152500,10787058410,16930,16930,16930,16930,0
|
|
20230705,152400,10787058410,16930,16930,16930,16930,0
|
|
20230705,152300,10787058410,16930,16930,16930,16930,0
|
|
20230705,152200,10787058410,16930,16930,16930,16930,0
|
|
20230705,152100,10787058410,16930,16930,16930,16930,0
|
|
20230705,152000,10787058410,16930,16930,16930,16930,0
|
|
20230705,151900,10787058410,16930,16960,16960,16930,1296
|
|
20230705,151800,10765102320,16960,16950,16960,16940,1551
|
|
20230705,151700,10738810890,16950,16940,16950,16930,1114
|
|
20230705,151600,10719934230,16930,16950,16950,16930,863
|
|
20230705,151500,10705317250,16940,16930,16940,16920,1511
|
|
20230705,151400,10679730460,16930,16910,16930,16900,2895
|
|
20230705,151300,10630730430,16910,16920,16930,16870,1014
|
|
20230705,151200,10613571610,16920,16910,16920,16860,1069
|
|
20230705,151100,10595521580,16900,16910,16920,16900,471
|
|
20230705,151000,10587555620,16920,16920,16930,16900,701
|
|
20230705,150900,10575700190,16920,16900,16930,16900,1821
|
|
20230705,150800,10544915050,16910,16930,16930,16900,1860
|
|
20230705,150700,10513471110,16930,16930,16930,16910,824
|
|
20230705,150600,10499529170,16900,16860,16910,16850,2444
|
|
20230705,150500,10458302200,16850,16890,16900,16850,1299
|
|
20230705,150400,10436383310,16910,16900,16910,16890,644
|
|
20230705,150300,10425501320,16900,16910,16920,16900,387
|
|
20230705,150200,10418958180,16930,16900,16950,16890,998
|
|
20230705,150100,10402076930,16900,16960,16970,16900,2373
|
|
20230705,150000,10361890670,16940,16990,17000,16940,2391
|
|
20230705,145900,10321329670,16990,16940,16990,16940,2570
|
|
20230705,145800,10277737810,16910,16910,16940,16910,2017
|
|
20230705,145700,10243612020,16910,16950,16950,16910,1479
|
|
20230705,145600,10218564970,16950,16910,16950,16910,898
|
|
20230705,145500,10203370210,16910,16890,16920,16890,1440
|
|
20230705,145400,10179034370,16890,16830,16900,16820,4057
|
|
20230705,145300,10110622030,16830,16770,16830,16760,1101
|
|
20230705,145200,10092112150,16760,16670,16760,16660,5790
|
|
20230705,145100,9995276620,16660,16650,16660,16620,1255
|
|
20230705,145000,9974392640,16650,16550,16650,16540,1882
|
|
20230705,144900,9943185480,16550,16510,16550,16510,2398
|
|
20230705,144800,9903557630,16500,16470,16500,16460,3726
|
|
20230705,144700,9842150430,16470,16470,16480,16460,1164
|
|
20230705,144600,9822979660,16470,16480,16480,16460,1423
|
|
20230705,144500,9799548320,16480,16450,16480,16440,2704
|
|
20230705,144400,9755047810,16460,16460,16460,16450,1799
|
|
20230705,144300,9725439110,16450,16460,16460,16450,1251
|
|
20230705,144200,9704858860,16460,16460,16470,16450,1308
|
|
20230705,144100,9683329510,16470,16480,16490,16460,1646
|
|
20230705,144000,9656218050,16480,16520,16530,16480,3054
|
|
20230705,143900,9605851160,16500,16520,16530,16500,4262
|
|
20230705,143800,9535489200,16520,16530,16540,16520,1250
|
|
20230705,143700,9514834650,16530,16510,16530,16500,1799
|
|
20230705,143600,9485133510,16510,16510,16510,16500,1642
|
|
20230705,143500,9458034740,16500,16560,16560,16500,7227
|
|
20230705,143400,9338615210,16570,16580,16580,16560,2591
|
|
20230705,143300,9295684530,16580,16580,16580,16570,260
|
|
20230705,143200,9291374850,16580,16580,16590,16570,438
|
|
20230705,143100,9284112930,16580,16570,16590,16570,341
|
|
20230705,143000,9278461030,16580,16590,16590,16580,1384
|
|
20230705,142900,9255509670,16590,16590,16590,16580,943
|
|
20230705,142800,9239866430,16580,16590,16590,16580,571
|
|
20230705,142700,9230395230,16590,16590,16590,16580,1826
|
|
20230705,142600,9200103090,16590,16640,16640,16590,6960
|
|
20230705,142500,9084452690,16640,16650,16650,16630,1686
|
|
20230705,142400,9056407560,16650,16660,16660,16640,2411
|
|
20230705,142300,9016273670,16660,16670,16670,16650,569
|
|
20230705,142200,9006795040,16670,16690,16690,16660,475
|
|
20230705,142100,8998877320,16680,16680,16690,16650,5828
|
|
20230705,142000,8901745540,16680,16680,16690,16670,724
|
|
20230705,141900,8889669900,16680,16660,16680,16660,873
|
|
20230705,141800,8875118530,16660,16680,16680,16660,2924
|
|
20230705,141700,8826402200,16680,16690,16690,16660,4431
|
|
20230705,141600,8752563930,16690,16680,16700,16670,1327
|
|
20230705,141500,8730431480,16690,16700,16700,16680,1767
|
|
20230705,141400,8700942290,16700,16710,16720,16690,4066
|
|
20230705,141300,8633025250,16720,16730,16730,16710,1736
|
|
20230705,141200,8603999390,16730,16740,16740,16720,1422
|
|
20230705,141100,8580203410,16740,16750,16750,16740,2175
|
|
20230705,141000,8543785570,16740,16760,16770,16740,2272
|
|
20230705,140900,8505735500,16760,16770,16770,16740,2890
|
|
20230705,140800,8457324310,16760,16840,16840,16760,8700
|
|
20230705,140700,8311127060,16850,16890,16890,16840,3279
|
|
20230705,140600,8255849260,16880,16910,16910,16880,9156
|
|
20230705,140500,8101225770,16900,16910,16920,16900,4885
|
|
20230705,140400,8018638900,16920,16930,16930,16910,1700
|
|
20230705,140300,7989879010,16930,16920,16940,16920,1201
|
|
20230705,140200,7969550620,16930,16930,16950,16930,1111
|
|
20230705,140100,7950738970,16930,16930,16950,16930,2194
|
|
20230705,140000,7913594230,16940,16940,16940,16930,1439
|
|
20230705,135900,7889228590,16930,16940,16950,16930,356
|
|
20230705,135800,7883199730,16940,16950,16960,16940,641
|
|
20230705,135700,7872337310,16960,16940,16960,16930,617
|
|
20230705,135600,7861884910,16930,16930,16950,16930,1101
|
|
20230705,135500,7843243870,16930,16940,16950,16930,3785
|
|
20230705,135400,7779145560,16940,16940,16950,16940,1188
|
|
20230705,135300,7759020500,16950,16950,16960,16950,490
|
|
20230705,135200,7750714840,16960,16950,16960,16950,426
|
|
20230705,135100,7743493920,16950,16960,16960,16940,614
|
|
20230705,135000,7733087100,16960,16950,16960,16950,343
|
|
20230705,134900,7727272690,16950,16950,16960,16950,437
|
|
20230705,134800,7719864310,16950,16950,16960,16950,1095
|
|
20230705,134700,7701303140,16950,16960,16960,16950,719
|
|
20230705,134600,7689111710,16960,16950,16960,16950,345
|
|
20230705,134500,7683262670,16950,16950,16960,16950,680
|
|
20230705,134400,7671733700,16950,16960,16960,16950,347
|
|
20230705,134300,7665851070,16960,16940,16960,16930,591
|
|
20230705,134200,7655838500,16930,16930,16940,16920,759
|
|
20230705,134100,7642994500,16930,16930,16940,16920,3190
|
|
20230705,134000,7589002310,16940,16930,16940,16930,758
|
|
20230705,133900,7576166010,16940,16950,16960,16930,2307
|
|
20230705,133800,7537087220,16950,16950,16970,16940,780
|
|
20230705,133700,7523858920,16950,16960,16970,16950,808
|
|
20230705,133600,7510149820,16950,16950,16950,16940,648
|
|
20230705,133500,7499167860,16960,16950,16960,16950,237
|
|
20230705,133400,7495150000,16950,16960,16960,16950,326
|
|
20230705,133300,7489623440,16960,16960,16960,16950,246
|
|
20230705,133200,7485452650,16950,16940,16950,16940,540
|
|
20230705,133100,7476300780,16950,16940,16960,16940,604
|
|
20230705,133000,7466065750,16940,16970,16970,16940,3476
|
|
20230705,132900,7407137210,16970,16980,16980,16960,996
|
|
20230705,132800,7390236390,16980,16970,16980,16970,1193
|
|
20230705,132700,7369990440,16970,16990,16990,16970,270
|
|
20230705,132600,7365407520,16980,16990,16990,16970,199
|
|
20230705,132500,7362027750,16990,16970,16990,16960,642
|
|
20230705,132400,7351135460,16970,16980,17000,16970,435
|
|
20230705,132300,7343752500,16980,16980,17000,16970,1862
|
|
20230705,132200,7312141920,16990,17000,17000,16990,865
|
|
20230705,132100,7297445380,17020,17010,17020,17000,973
|
|
20230705,132000,7280902700,17000,17010,17030,17000,39
|
|
20230705,131900,7280238960,17010,17030,17030,17010,239
|
|
20230705,131800,7276173250,17020,17030,17030,17000,100
|
|
20230705,131700,7274471590,17010,17030,17030,17010,151
|
|
20230705,131600,7271902820,17030,17030,17030,17000,306
|
|
20230705,131500,7266698130,17020,17020,17030,17000,1703
|
|
20230705,131400,7237726520,17010,17010,17020,17000,204
|
|
20230705,131300,7234256670,17010,17000,17010,17000,321
|
|
20230705,131200,7228798900,17000,17000,17010,16990,343
|
|
20230705,131100,7222968270,17000,17000,17000,16990,392
|
|
20230705,131000,7216306270,16990,17000,17000,16990,614
|
|
20230705,130900,7205872990,17000,17000,17000,16990,964
|
|
20230705,130800,7189490520,17000,17000,17000,17000,178
|
|
20230705,130700,7186464520,17000,17000,17020,16990,961
|
|
20230705,130600,7170134630,16990,17010,17020,16990,3830
|
|
20230705,130500,7105019580,17020,17010,17040,17010,878
|
|
20230705,130400,7090081630,17010,17020,17040,17010,256
|
|
20230705,130300,7085724530,17020,17010,17020,17010,431
|
|
20230705,130200,7078392390,17020,17030,17030,17000,963
|
|
20230705,130100,7062011040,17010,17020,17030,17010,906
|
|
20230705,130000,7046593340,17010,17020,17020,17000,392
|
|
20230705,125900,7039925880,17010,17010,17020,17010,228
|
|
20230705,125800,7036046790,17020,17010,17020,17010,214
|
|
20230705,125700,7032406430,17010,16970,17010,16970,561
|
|
20230705,125600,7022873780,16970,16970,17000,16970,370
|
|
20230705,125500,7016590290,16970,16970,17000,16960,1309
|
|
20230705,125400,6994383110,17000,16970,17000,16970,124
|
|
20230705,125300,6992276610,16970,16960,17000,16960,542
|
|
20230705,125200,6983074930,16960,16970,17000,16960,626
|
|
20230705,125100,6972452480,16960,16960,16960,16960,91
|
|
20230705,125000,6970909120,16960,16980,16980,16950,372
|
|
20230705,124900,6964599550,16970,16970,17010,16970,411
|
|
20230705,124800,6957622060,17000,16980,17000,16970,847
|
|
20230705,124700,6943238990,16980,16960,16980,16960,172
|
|
20230705,124600,6940321150,16980,16980,16980,16960,564
|
|
20230705,124500,6930753790,16980,16990,17020,16960,1075
|
|
20230705,124400,6912514750,16990,16980,17020,16970,585
|
|
20230705,124300,6902582460,16990,17020,17040,16980,489
|
|
20230705,124200,6894276440,17020,17020,17050,16990,884
|
|
20230705,124100,6879239760,17060,17020,17070,17010,267
|
|
20230705,124000,6874692610,17090,17030,17200,17010,1321
|
|
20230705,123900,6852200040,17040,16980,17300,16980,5941
|
|
20230705,123800,6750201610,17000,17000,17000,16970,202
|
|
20230705,123700,6746770530,17000,16950,17030,16950,873
|
|
20230705,123600,6731926590,16950,16910,16950,16910,4311
|
|
20230705,123500,6658933050,16910,16930,16930,16910,63
|
|
20230705,123400,6657866940,16930,16920,16930,16890,1211
|
|
20230705,123300,6637380060,16910,16910,16910,16890,2451
|
|
20230705,123200,6595970400,16910,16950,16950,16910,692
|
|
20230705,123100,6584261110,16950,16950,16950,16890,2270
|
|
20230705,123000,6545872300,16960,17020,17050,16960,8440
|
|
20230705,122900,6402365030,17020,17080,17080,17010,17172
|
|
20230705,122800,6109578830,17080,17090,17130,17080,1971
|
|
20230705,122700,6075893590,17140,17100,17140,17090,754
|
|
20230705,122600,6063004170,17090,17100,17150,17090,213
|
|
20230705,122500,6059362500,17150,17110,17160,17100,4781
|
|
20230705,122400,5977602130,17170,17110,17170,17100,790
|
|
20230705,122300,5964084570,17110,17150,17170,17100,10320
|
|
20230705,122200,5787395620,17150,17160,17180,17150,285
|
|
20230705,122100,5782506980,17180,17150,17180,17150,163
|
|
20230705,122000,5779709070,17150,17150,17180,17150,333
|
|
20230705,121900,5773997640,17150,17160,17170,17150,427
|
|
20230705,121800,5766673800,17160,17160,17160,17150,77
|
|
20230705,121700,5765352990,17150,17160,17160,17150,80
|
|
20230705,121600,5763980250,17150,17150,17160,17140,138
|
|
20230705,121500,5761613940,17160,17170,17170,17150,583
|
|
20230705,121400,5751614590,17170,17150,17190,17150,890
|
|
20230705,121300,5736348630,17160,17160,17190,17160,90
|
|
20230705,121200,5734803720,17200,17190,17200,17160,523
|
|
20230705,121100,5725814240,17160,17160,17190,17150,540
|
|
20230705,121000,5716552370,17150,17200,17200,17150,773
|
|
20230705,120900,5703287510,17190,17180,17190,17170,615
|
|
20230705,120800,5692716870,17190,17180,17190,17170,135
|
|
20230705,120700,5690398560,17190,17190,17200,17190,99
|
|
20230705,120600,5688696370,17190,17170,17190,17170,120
|
|
20230705,120500,5686633590,17170,17190,17190,17170,185
|
|
20230705,120400,5683455080,17180,17180,17190,17170,191
|
|
20230705,120300,5680173250,17180,17180,17180,17180,19
|
|
20230705,120200,5679846830,17180,17180,17180,17170,246
|
|
20230705,120100,5675620570,17160,17180,17180,17160,430
|
|
20230705,120000,5668240170,17170,17170,17180,17170,222
|
|
20230705,115900,5664427320,17170,17160,17170,17160,308
|
|
20230705,115800,5659141400,17160,17160,17160,17160,184
|
|
20230705,115700,5655983960,17160,17140,17160,17140,333
|
|
20230705,115600,5650275110,17140,17140,17140,17130,167
|
|
20230705,115500,5647413000,17140,17130,17140,17130,45
|
|
20230705,115400,5646641870,17140,17130,17140,17130,112
|
|
20230705,115300,5644722680,17130,17130,17130,17130,89
|
|
20230705,115200,5643198110,17110,17120,17130,17110,463
|
|
20230705,115100,5635275310,17120,17120,17130,17110,1296
|
|
20230705,115000,5613097860,17120,17120,17130,17120,51
|
|
20230705,114900,5612224460,17120,17120,17130,17110,1472
|
|
20230705,114800,5587024280,17130,17120,17140,17110,4173
|
|
20230705,114700,5515567820,17120,17150,17160,17120,4998
|
|
20230705,114600,5429919130,17140,17150,17160,17140,225
|
|
20230705,114500,5426059110,17140,17160,17190,17140,1165
|
|
20230705,114400,5406079850,17190,17160,17190,17150,115
|
|
20230705,114300,5404105200,17150,17160,17160,17150,355
|
|
20230705,114200,5398016530,17160,17160,17200,17150,938
|
|
20230705,114100,5381917730,17160,17200,17200,17160,111
|
|
20230705,114000,5380010450,17210,17180,17220,17170,587
|
|
20230705,113900,5369927060,17220,17210,17220,17210,131
|
|
20230705,113800,5367672030,17210,17200,17210,17170,195
|
|
20230705,113700,5364318160,17200,17180,17200,17150,1121
|
|
20230705,113600,5345066140,17180,17200,17200,17180,35
|
|
20230705,113500,5344464280,17200,17200,17200,17160,218
|
|
20230705,113400,5340718470,17200,17180,17220,17180,713
|
|
20230705,113300,5328448890,17180,17210,17210,17180,263
|
|
20230705,113200,5323922740,17210,17210,17220,17160,230
|
|
20230705,113100,5319970480,17210,17210,17210,17200,27
|
|
20230705,113000,5319505910,17210,17210,17210,17200,721
|
|
20230705,112900,5307097730,17160,17170,17210,17160,274
|
|
20230705,112800,5302394540,17220,17160,17220,17150,90
|
|
20230705,112700,5300848640,17150,17170,17220,17150,812
|
|
20230705,112600,5286919650,17170,17190,17220,17170,672
|
|
20230705,112500,5275375940,17190,17200,17220,17190,355
|
|
20230705,112400,5269267620,17220,17180,17220,17180,141
|
|
20230705,112300,5266844540,17240,17210,17240,17170,1422
|
|
20230705,112200,5242398060,17250,17190,17250,17190,521
|
|
20230705,112100,5233434600,17190,17210,17250,17190,662
|
|
20230705,112000,5222035080,17220,17240,17240,17220,63
|
|
20230705,111900,5220949020,17200,17220,17240,17200,861
|
|
20230705,111800,5206130810,17220,17210,17250,17200,2419
|
|
20230705,111700,5164502670,17200,17210,17250,17200,1138
|
|
20230705,111600,5144914820,17220,17240,17250,17220,599
|
|
20230705,111500,5134597380,17220,17220,17240,17220,61
|
|
20230705,111400,5133546920,17210,17220,17220,17210,400
|
|
20230705,111300,5126662690,17240,17210,17240,17210,157
|
|
20230705,111200,5123959730,17210,17210,17250,17210,364
|
|
20230705,111100,5117692630,17210,17180,17240,17180,391
|
|
20230705,111000,5110971760,17180,17160,17180,17160,82
|
|
20230705,110900,5109563280,17160,17150,17160,17140,626
|
|
20230705,110800,5098830950,17150,17150,17180,17150,374
|
|
20230705,110700,5092416260,17150,17150,17180,17150,869
|
|
20230705,110600,5077511080,17160,17160,17160,17150,379
|
|
20230705,110500,5071009450,17160,17160,17160,17150,98
|
|
20230705,110400,5069327870,17160,17180,17180,17160,353
|
|
20230705,110300,5063269160,17170,17170,17180,17150,1480
|
|
20230705,110200,5037883380,17180,17170,17180,17160,175
|
|
20230705,110100,5034878800,17170,17170,17170,17160,301
|
|
20230705,110000,5029713220,17170,17170,17170,17160,1181
|
|
20230705,105900,5009439830,17170,17180,17190,17170,1305
|
|
20230705,105800,4987027930,17190,17240,17250,17190,618
|
|
20230705,105700,4976400440,17190,17250,17250,17190,1719
|
|
20230705,105600,4946832640,17220,17250,17250,17210,211
|
|
20230705,105500,4943193200,17250,17230,17260,17200,448
|
|
20230705,105400,4935469740,17210,17230,17230,17210,56
|
|
20230705,105300,4934504960,17210,17230,17260,17210,6443
|
|
20230705,105200,4823563800,17220,17220,17260,17220,1285
|
|
20230705,105100,4801435420,17220,17210,17230,17210,100
|
|
20230705,105000,4799713220,17230,17230,17230,17200,331
|
|
20230705,104900,4794016710,17210,17240,17270,17210,319
|
|
20230705,104800,4788524000,17270,17260,17280,17220,2148
|
|
20230705,104700,4751493240,17260,17280,17290,17260,195
|
|
20230705,104600,4748124660,17270,17270,17280,17220,120
|
|
20230705,104500,4746055470,17280,17240,17280,17220,468
|
|
20230705,104400,4737994670,17250,17250,17290,17230,464
|
|
20230705,104300,4729994560,17290,17280,17290,17250,768
|
|
20230705,104200,4716726240,17280,17220,17280,17220,512
|
|
20230705,104100,4707903540,17220,17280,17280,17210,1003
|
|
20230705,104000,4690629750,17290,17300,17300,17290,122
|
|
20230705,103900,4688520030,17290,17250,17300,17230,670
|
|
20230705,103800,4676953230,17270,17250,17280,17210,1249
|
|
20230705,103700,4655418940,17250,17230,17260,17220,198
|
|
20230705,103600,4652004650,17220,17200,17220,17200,520
|
|
20230705,103500,4643053520,17220,17180,17220,17170,889
|
|
20230705,103400,4627783720,17200,17200,17200,17180,224
|
|
20230705,103300,4623932580,17200,17210,17210,17200,160
|
|
20230705,103200,4621179480,17210,17220,17220,17190,355
|
|
20230705,103100,4615075010,17220,17180,17220,17180,136
|
|
20230705,103000,4612737150,17220,17220,17220,17170,195
|
|
20230705,102900,4609380310,17210,17150,17210,17150,2239
|
|
20230705,102800,4570930380,17120,17120,17150,17120,407
|
|
20230705,102700,4563960680,17150,17110,17150,17100,1550
|
|
20230705,102600,4537444690,17110,17110,17150,17100,1333
|
|
20230705,102500,4514633950,17110,17150,17160,17110,7868
|
|
20230705,102400,4379831000,17160,17190,17190,17140,3095
|
|
20230705,102300,4326718360,17190,17190,17190,17180,37
|
|
20230705,102200,4326082390,17190,17180,17190,17180,630
|
|
20230705,102100,4315257680,17170,17160,17170,17160,835
|
|
20230705,102000,4300922010,17160,17150,17160,17140,668
|
|
20230705,101900,4289461240,17140,17150,17160,17140,619
|
|
20230705,101800,4278845230,17150,17150,17150,17140,441
|
|
20230705,101700,4271282740,17150,17160,17170,17140,2060
|
|
20230705,101600,4235953410,17150,17170,17170,17150,3419
|
|
20230705,101500,4177315530,17170,17180,17180,17150,3755
|
|
20230705,101400,4112866410,17180,17250,17250,17170,6585
|
|
20230705,101300,3999630050,17250,17250,17250,17220,708
|
|
20230705,101200,3987435100,17250,17220,17250,17220,263
|
|
20230705,101100,3982903630,17220,17220,17270,17220,930
|
|
20230705,101000,3966886040,17220,17270,17300,17220,2182
|
|
20230705,100900,3929237340,17270,17320,17320,17230,209
|
|
20230705,100800,3925623600,17330,17270,17330,17220,1739
|
|
20230705,100700,3895571770,17270,17250,17280,17200,3987
|
|
20230705,100600,3826841220,17250,17230,17280,17230,536
|
|
20230705,100500,3817597080,17230,17170,17230,17170,1796
|
|
20230705,100400,3786723260,17170,17180,17180,17160,920
|
|
20230705,100300,3770930080,17170,17180,17180,17160,4066
|
|
20230705,100200,3701123790,17170,17180,17190,17160,1241
|
|
20230705,100100,3679808340,17190,17170,17200,17160,1348
|
|
20230705,100000,3656642910,17200,17160,17200,17160,856
|
|
20230705,095900,3641946340,17160,17220,17220,17150,8246
|
|
20230705,095800,3500243660,17210,17210,17240,17200,2187
|
|
20230705,095700,3462601390,17210,17240,17240,17200,7248
|
|
20230705,095600,3337853700,17240,17250,17250,17230,2344
|
|
20230705,095500,3297459920,17250,17260,17260,17240,2200
|
|
20230705,095400,3259518190,17260,17330,17330,17250,4292
|
|
20230705,095300,3185301300,17320,17390,17400,17320,388
|
|
20230705,095200,3178563670,17390,17320,17390,17320,1709
|
|
20230705,095100,3148944640,17320,17330,17330,17310,234
|
|
20230705,095000,3144893110,17330,17330,17330,17300,1749
|
|
20230705,094900,3114587540,17300,17330,17330,17280,1207
|
|
20230705,094800,3093705350,17280,17320,17390,17270,3787
|
|
20230705,094700,3028116900,17400,17280,17410,17280,2796
|
|
20230705,094600,2979696120,17280,17270,17280,17210,6756
|
|
20230705,094500,2863285080,17280,17300,17310,17270,4064
|
|
20230705,094400,2792985050,17300,17400,17400,17300,15589
|
|
20230705,094300,2522233370,17410,17420,17440,17400,4261
|
|
20230705,094200,2448035650,17430,17450,17460,17420,7182
|
|
20230705,094100,2322817760,17450,17450,17450,17440,1671
|
|
20230705,094000,2293674540,17450,17450,17450,17440,1425
|
|
20230705,093900,2268817660,17450,17450,17460,17430,2431
|
|
20230705,093800,2226400800,17450,17450,17450,17430,3062
|
|
20230705,093700,2172994070,17450,17470,17480,17450,8130
|
|
20230705,093600,2031053460,17480,17460,17520,17460,2664
|
|
20230705,093500,1984505550,17460,17490,17560,17450,5347
|
|
20230705,093400,1891012130,17490,17530,17530,17460,8432
|
|
20230705,093300,1743537310,17530,17610,17610,17530,10434
|
|
20230705,093200,1560125340,17610,17610,17620,17600,4241
|
|
20230705,093100,1485450860,17610,17610,17620,17600,2577
|
|
20230705,093000,1440079000,17610,17650,17650,17610,2331
|
|
20230705,092900,1399007770,17620,17650,17650,17620,994
|
|
20230705,092800,1381483720,17640,17650,17660,17630,1620
|
|
20230705,092700,1352897540,17650,17720,17720,17640,12969
|
|
20230705,092600,1123520500,17720,17780,17800,17720,2782
|
|
20230705,092500,1074147400,17780,17780,17790,17750,704
|
|
20230705,092400,1061632690,17780,17780,17800,17780,456
|
|
20230705,092300,1053524910,17790,17780,17800,17780,1088
|
|
20230705,092200,1034171340,17780,17770,17800,17770,1603
|
|
20230705,092100,1005679740,17770,17750,17780,17730,2444
|
|
20230705,092000,962273840,17760,17780,17780,17760,1379
|
|
20230705,091900,937778400,17780,17790,17800,17750,297
|
|
20230705,091800,932498890,17800,17740,17800,17740,1131
|
|
20230705,091700,912387620,17780,17780,17780,17730,390
|
|
20230705,091600,905472750,17780,17790,17790,17780,147
|
|
20230705,091500,902857630,17790,17750,17790,17720,324
|
|
20230705,091400,897107090,17790,17800,17800,17750,153
|
|
20230705,091300,894387910,17800,17700,17800,17670,3161
|
|
20230705,091200,838444980,17660,17720,17720,17660,5913
|
|
20230705,091100,733842560,17720,17740,17740,17700,4186
|
|
20230705,091000,659661510,17740,17730,17780,17730,1628
|
|
20230705,090900,630760840,17730,17790,17820,17700,5869
|
|
20230705,090800,526622510,17780,17850,17850,17780,8140
|
|
20230705,090700,381641990,17850,17870,17900,17850,1564
|
|
20230705,090600,353692830,17870,17860,17870,17860,2460
|
|
20230705,090500,309735600,17860,17830,17870,17830,1043
|
|
20230705,090400,291113110,17830,17880,17880,17810,4841
|
|
20230705,090300,204726470,17880,17910,17910,17870,3544
|
|
20230705,090200,141325090,17950,17890,17960,17880,788
|
|
20230705,090100,127197350,17890,17900,17970,17870,803
|
|
20230705,090000,112839790,17920,18040,18050,17920,6258
|