642 lines
32 KiB
CSV
642 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,193900,19852265180,9070,9070,9070,9070,23756
|
|
20230720,193800,19852265180,9070,9070,9070,9070,0
|
|
20230720,193700,19852265180,9070,9070,9070,9070,0
|
|
20230720,193600,19852265180,9070,9070,9070,9070,0
|
|
20230720,193500,19852265180,9070,9070,9070,9070,0
|
|
20230720,193400,19852265180,9070,9070,9070,9070,0
|
|
20230720,193300,19852265180,9070,9070,9070,9070,0
|
|
20230720,193200,19852265180,9070,9070,9070,9070,0
|
|
20230720,193100,19852265180,9070,9070,9070,9070,0
|
|
20230720,193000,19852265180,9070,9070,9070,9070,0
|
|
20230720,192900,19852265180,9070,9070,9070,9070,0
|
|
20230720,192800,19852265180,9070,9070,9070,9070,0
|
|
20230720,192700,19852265180,9070,9070,9070,9070,0
|
|
20230720,192600,19852265180,9070,9070,9070,9070,0
|
|
20230720,192500,19852265180,9070,9070,9070,9070,0
|
|
20230720,192400,19852265180,9070,9070,9070,9070,0
|
|
20230720,192300,19852265180,9070,9070,9070,9070,0
|
|
20230720,192200,19852265180,9070,9070,9070,9070,0
|
|
20230720,192100,19852265180,9070,9070,9070,9070,0
|
|
20230720,192000,19852265180,9070,9070,9070,9070,0
|
|
20230720,191900,19852265180,9070,9070,9070,9070,0
|
|
20230720,191800,19852265180,9070,9070,9070,9070,0
|
|
20230720,191700,19852265180,9070,9070,9070,9070,0
|
|
20230720,191600,19852265180,9070,9070,9070,9070,0
|
|
20230720,191500,19852265180,9070,9070,9070,9070,0
|
|
20230720,191400,19852265180,9070,9070,9070,9070,0
|
|
20230720,191300,19852265180,9070,9070,9070,9070,0
|
|
20230720,191200,19852265180,9070,9070,9070,9070,0
|
|
20230720,191100,19852265180,9070,9070,9070,9070,0
|
|
20230720,191000,19852265180,9070,9070,9070,9070,0
|
|
20230720,190900,19852265180,9070,9070,9070,9070,23756
|
|
20230720,190800,19852265180,9070,9070,9070,9070,0
|
|
20230720,190700,19852265180,9070,9070,9070,9070,0
|
|
20230720,190600,19852265180,9070,9070,9070,9070,0
|
|
20230720,190500,19852265180,9070,9070,9070,9070,0
|
|
20230720,190400,19852265180,9070,9070,9070,9070,0
|
|
20230720,190300,19852265180,9070,9070,9070,9070,0
|
|
20230720,190200,19852265180,9070,9070,9070,9070,0
|
|
20230720,190100,19852265180,9070,9070,9070,9070,0
|
|
20230720,190000,19852265180,9070,9070,9070,9070,0
|
|
20230720,185900,19852265180,9070,9070,9070,9070,0
|
|
20230720,185800,19852265180,9070,9070,9070,9070,0
|
|
20230720,185700,19852265180,9070,9070,9070,9070,0
|
|
20230720,185600,19852265180,9070,9070,9070,9070,0
|
|
20230720,185500,19852265180,9070,9070,9070,9070,0
|
|
20230720,185400,19852265180,9070,9070,9070,9070,0
|
|
20230720,185300,19852265180,9070,9070,9070,9070,0
|
|
20230720,185200,19852265180,9070,9070,9070,9070,0
|
|
20230720,185100,19852265180,9070,9070,9070,9070,0
|
|
20230720,185000,19852265180,9070,9070,9070,9070,0
|
|
20230720,184900,19852265180,9070,9070,9070,9070,0
|
|
20230720,184800,19852265180,9070,9070,9070,9070,0
|
|
20230720,184700,19852265180,9070,9070,9070,9070,0
|
|
20230720,184600,19852265180,9070,9070,9070,9070,0
|
|
20230720,184500,19852265180,9070,9070,9070,9070,0
|
|
20230720,184400,19852265180,9070,9070,9070,9070,0
|
|
20230720,184300,19852265180,9070,9070,9070,9070,0
|
|
20230720,184200,19852265180,9070,9070,9070,9070,0
|
|
20230720,184100,19852265180,9070,9070,9070,9070,0
|
|
20230720,184000,19852265180,9070,9070,9070,9070,0
|
|
20230720,183900,19852265180,9070,9070,9070,9070,23756
|
|
20230720,183800,19852265180,9070,9070,9070,9070,0
|
|
20230720,183700,19852265180,9070,9070,9070,9070,0
|
|
20230720,183600,19852265180,9070,9070,9070,9070,0
|
|
20230720,183500,19852265180,9070,9070,9070,9070,0
|
|
20230720,183400,19852265180,9070,9070,9070,9070,0
|
|
20230720,183300,19852265180,9070,9070,9070,9070,0
|
|
20230720,183200,19852265180,9070,9070,9070,9070,0
|
|
20230720,183100,19852265180,9070,9070,9070,9070,0
|
|
20230720,183000,19852265180,9070,9070,9070,9070,0
|
|
20230720,182900,19852265180,9070,9070,9070,9070,0
|
|
20230720,182800,19852265180,9070,9070,9070,9070,0
|
|
20230720,182700,19852265180,9070,9070,9070,9070,0
|
|
20230720,182600,19852265180,9070,9070,9070,9070,0
|
|
20230720,182500,19852265180,9070,9070,9070,9070,0
|
|
20230720,182400,19852265180,9070,9070,9070,9070,0
|
|
20230720,182300,19852265180,9070,9070,9070,9070,0
|
|
20230720,182200,19852265180,9070,9070,9070,9070,0
|
|
20230720,182100,19852265180,9070,9070,9070,9070,0
|
|
20230720,182000,19852265180,9070,9070,9070,9070,0
|
|
20230720,181900,19852265180,9070,9070,9070,9070,0
|
|
20230720,181800,19852265180,9070,9070,9070,9070,0
|
|
20230720,181700,19852265180,9070,9070,9070,9070,0
|
|
20230720,181600,19852265180,9070,9070,9070,9070,0
|
|
20230720,181500,19852265180,9070,9070,9070,9070,0
|
|
20230720,181400,19852265180,9070,9070,9070,9070,0
|
|
20230720,181300,19852265180,9070,9070,9070,9070,0
|
|
20230720,181200,19852265180,9070,9070,9070,9070,0
|
|
20230720,181100,19852265180,9070,9070,9070,9070,0
|
|
20230720,181000,19852265180,9070,9070,9070,9070,0
|
|
20230720,180900,19852265180,9070,9070,9070,9070,23756
|
|
20230720,180800,19852265180,9070,9070,9070,9070,0
|
|
20230720,180700,19852265180,9070,9070,9070,9070,0
|
|
20230720,180600,19852265180,9070,9070,9070,9070,0
|
|
20230720,180500,19852265180,9070,9070,9070,9070,0
|
|
20230720,180400,19852265180,9070,9070,9070,9070,0
|
|
20230720,180300,19852265180,9070,9070,9070,9070,0
|
|
20230720,180200,19852265180,9070,9070,9070,9070,0
|
|
20230720,180100,19852265180,9070,9070,9070,9070,0
|
|
20230720,180000,19852265180,9070,9070,9070,9070,0
|
|
20230720,175900,19852265180,9070,9070,9070,9070,0
|
|
20230720,175800,19852265180,9070,9070,9070,9070,0
|
|
20230720,175700,19852265180,9070,9070,9070,9070,0
|
|
20230720,175600,19852265180,9070,9070,9070,9070,0
|
|
20230720,175500,19852265180,9070,9070,9070,9070,0
|
|
20230720,175400,19852265180,9070,9070,9070,9070,0
|
|
20230720,175300,19852265180,9070,9070,9070,9070,0
|
|
20230720,175200,19852265180,9070,9070,9070,9070,0
|
|
20230720,175100,19852265180,9070,9070,9070,9070,0
|
|
20230720,175000,19852265180,9070,9070,9070,9070,0
|
|
20230720,174900,19852265180,9070,9070,9070,9070,0
|
|
20230720,174800,19852265180,9070,9070,9070,9070,0
|
|
20230720,174700,19852265180,9070,9070,9070,9070,0
|
|
20230720,174600,19852265180,9070,9070,9070,9070,0
|
|
20230720,174500,19852265180,9070,9070,9070,9070,0
|
|
20230720,174400,19852265180,9070,9070,9070,9070,0
|
|
20230720,174300,19852265180,9070,9070,9070,9070,0
|
|
20230720,174200,19852265180,9070,9070,9070,9070,0
|
|
20230720,174100,19852265180,9070,9070,9070,9070,0
|
|
20230720,174000,19852265180,9070,9070,9070,9070,0
|
|
20230720,173900,19852265180,9070,9070,9070,9070,23756
|
|
20230720,173800,19852265180,9070,9070,9070,9070,0
|
|
20230720,173700,19852265180,9070,9070,9070,9070,0
|
|
20230720,173600,19852265180,9070,9070,9070,9070,0
|
|
20230720,173500,19852265180,9070,9070,9070,9070,0
|
|
20230720,173400,19852265180,9070,9070,9070,9070,0
|
|
20230720,173300,19852265180,9070,9070,9070,9070,0
|
|
20230720,173200,19852265180,9070,9070,9070,9070,0
|
|
20230720,173100,19852265180,9070,9070,9070,9070,0
|
|
20230720,173000,19852265180,9070,9070,9070,9070,0
|
|
20230720,172900,19852265180,9070,9070,9070,9070,0
|
|
20230720,172800,19852265180,9070,9070,9070,9070,0
|
|
20230720,172700,19852265180,9070,9070,9070,9070,0
|
|
20230720,172600,19852265180,9070,9070,9070,9070,0
|
|
20230720,172500,19852265180,9070,9070,9070,9070,0
|
|
20230720,172400,19852265180,9070,9070,9070,9070,0
|
|
20230720,172300,19852265180,9070,9070,9070,9070,0
|
|
20230720,172200,19852265180,9070,9070,9070,9070,0
|
|
20230720,172100,19852265180,9070,9070,9070,9070,0
|
|
20230720,172000,19852265180,9070,9070,9070,9070,0
|
|
20230720,171900,19852265180,9070,9070,9070,9070,0
|
|
20230720,171800,19852265180,9070,9070,9070,9070,0
|
|
20230720,171700,19852265180,9070,9070,9070,9070,0
|
|
20230720,171600,19852265180,9070,9070,9070,9070,0
|
|
20230720,171500,19852265180,9070,9070,9070,9070,0
|
|
20230720,171400,19852265180,9070,9070,9070,9070,0
|
|
20230720,171300,19852265180,9070,9070,9070,9070,0
|
|
20230720,171200,19852265180,9070,9070,9070,9070,0
|
|
20230720,171100,19852265180,9070,9070,9070,9070,0
|
|
20230720,171000,19852265180,9070,9070,9070,9070,0
|
|
20230720,170900,19852265180,9070,9070,9070,9070,23756
|
|
20230720,170800,19852265180,9070,9070,9070,9070,0
|
|
20230720,170700,19852265180,9070,9070,9070,9070,0
|
|
20230720,170600,19852265180,9070,9070,9070,9070,0
|
|
20230720,170500,19852265180,9070,9070,9070,9070,0
|
|
20230720,170400,19852265180,9070,9070,9070,9070,0
|
|
20230720,170300,19852265180,9070,9070,9070,9070,0
|
|
20230720,170200,19852265180,9070,9070,9070,9070,0
|
|
20230720,170100,19852265180,9070,9070,9070,9070,0
|
|
20230720,170000,19852265180,9070,9070,9070,9070,0
|
|
20230720,165900,19852265180,9070,9070,9070,9070,0
|
|
20230720,165800,19852265180,9070,9070,9070,9070,0
|
|
20230720,165700,19852265180,9070,9070,9070,9070,0
|
|
20230720,165600,19852265180,9070,9070,9070,9070,0
|
|
20230720,165500,19852265180,9070,9070,9070,9070,0
|
|
20230720,165400,19852265180,9070,9070,9070,9070,0
|
|
20230720,165300,19852265180,9070,9070,9070,9070,0
|
|
20230720,165200,19852265180,9070,9070,9070,9070,0
|
|
20230720,165100,19852265180,9070,9070,9070,9070,0
|
|
20230720,165000,19852265180,9070,9070,9070,9070,0
|
|
20230720,164900,19852265180,9070,9070,9070,9070,0
|
|
20230720,164800,19852265180,9070,9070,9070,9070,0
|
|
20230720,164700,19852265180,9070,9070,9070,9070,0
|
|
20230720,164600,19852265180,9070,9070,9070,9070,0
|
|
20230720,164500,19852265180,9070,9070,9070,9070,0
|
|
20230720,164400,19852265180,9070,9070,9070,9070,0
|
|
20230720,164300,19852265180,9070,9070,9070,9070,0
|
|
20230720,164200,19852265180,9070,9070,9070,9070,0
|
|
20230720,164100,19852265180,9070,9070,9070,9070,0
|
|
20230720,164000,19852265180,9070,9070,9070,9070,0
|
|
20230720,163900,19852265180,9070,9070,9070,9070,23756
|
|
20230720,163800,19852265180,9070,9070,9070,9070,0
|
|
20230720,163700,19852265180,9070,9070,9070,9070,0
|
|
20230720,163600,19852265180,9070,9070,9070,9070,0
|
|
20230720,163500,19852265180,9070,9070,9070,9070,0
|
|
20230720,163400,19852265180,9070,9070,9070,9070,0
|
|
20230720,163300,19852265180,9070,9070,9070,9070,0
|
|
20230720,163200,19852265180,9070,9070,9070,9070,0
|
|
20230720,163100,19852265180,9070,9070,9070,9070,0
|
|
20230720,163000,19852265180,9070,9070,9070,9070,0
|
|
20230720,162900,19852265180,9070,9070,9070,9070,0
|
|
20230720,162800,19852265180,9070,9070,9070,9070,0
|
|
20230720,162700,19852265180,9070,9070,9070,9070,0
|
|
20230720,162600,19852265180,9070,9070,9070,9070,0
|
|
20230720,162500,19852265180,9070,9070,9070,9070,0
|
|
20230720,162400,19852265180,9070,9070,9070,9070,0
|
|
20230720,162300,19852265180,9070,9070,9070,9070,0
|
|
20230720,162200,19852265180,9070,9070,9070,9070,0
|
|
20230720,162100,19852265180,9070,9070,9070,9070,0
|
|
20230720,162000,19852265180,9070,9070,9070,9070,0
|
|
20230720,161900,19852265180,9070,9070,9070,9070,0
|
|
20230720,161800,19852265180,9070,9070,9070,9070,0
|
|
20230720,161700,19852265180,9070,9070,9070,9070,0
|
|
20230720,161600,19852265180,9070,9070,9070,9070,0
|
|
20230720,161500,19852265180,9070,9070,9070,9070,0
|
|
20230720,161400,19852265180,9070,9070,9070,9070,0
|
|
20230720,161300,19852265180,9070,9070,9070,9070,0
|
|
20230720,161200,19852265180,9070,9070,9070,9070,0
|
|
20230720,161100,19852265180,9070,9070,9070,9070,0
|
|
20230720,161000,19852265180,9070,9070,9070,9070,0
|
|
20230720,160900,19852265180,9070,9070,9070,9070,23756
|
|
20230720,160800,19852265180,9070,9070,9070,9070,0
|
|
20230720,160700,19852265180,9070,9070,9070,9070,0
|
|
20230720,160600,19852265180,9070,9070,9070,9070,0
|
|
20230720,160500,19852265180,9070,9070,9070,9070,0
|
|
20230720,160400,19852265180,9070,9070,9070,9070,0
|
|
20230720,160300,19852265180,9070,9070,9070,9070,0
|
|
20230720,160200,19852265180,9070,9070,9070,9070,0
|
|
20230720,160100,19852265180,9070,9070,9070,9070,0
|
|
20230720,160000,19852265180,9070,9070,9070,9070,0
|
|
20230720,155900,19852265180,9070,9070,9070,9070,0
|
|
20230720,155800,19852265180,9070,9070,9070,9070,0
|
|
20230720,155700,19852265180,9070,9070,9070,9070,0
|
|
20230720,155600,19852265180,9070,9070,9070,9070,0
|
|
20230720,155500,19852265180,9070,9070,9070,9070,0
|
|
20230720,155400,19852265180,9070,9070,9070,9070,0
|
|
20230720,155300,19852265180,9070,9070,9070,9070,0
|
|
20230720,155200,19852265180,9070,9070,9070,9070,0
|
|
20230720,155100,19852265180,9070,9070,9070,9070,0
|
|
20230720,155000,19852265180,9070,9070,9070,9070,0
|
|
20230720,154900,19852265180,9070,9070,9070,9070,0
|
|
20230720,154800,19852265180,9070,9070,9070,9070,0
|
|
20230720,154700,19852265180,9070,9070,9070,9070,0
|
|
20230720,154600,19852265180,9070,9070,9070,9070,0
|
|
20230720,154500,19852265180,9070,9070,9070,9070,0
|
|
20230720,154400,19852265180,9070,9070,9070,9070,0
|
|
20230720,154300,19852265180,9070,9070,9070,9070,0
|
|
20230720,154200,19852265180,9070,9070,9070,9070,0
|
|
20230720,154100,19852265180,9070,9070,9070,9070,0
|
|
20230720,154000,19852265180,9070,9070,9070,9070,0
|
|
20230720,153900,19852265180,9070,9070,9070,9070,23756
|
|
20230720,153800,19852265180,9070,9070,9070,9070,0
|
|
20230720,153700,19852265180,9070,9070,9070,9070,0
|
|
20230720,153600,19852265180,9070,9070,9070,9070,0
|
|
20230720,153500,19852265180,9070,9070,9070,9070,0
|
|
20230720,153400,19852265180,9070,9070,9070,9070,0
|
|
20230720,153300,19852265180,9070,9070,9070,9070,0
|
|
20230720,153200,19852265180,9070,9070,9070,9070,0
|
|
20230720,153100,19852265180,9070,9070,9070,9070,0
|
|
20230720,153000,19852265180,9070,9070,9070,9070,23756
|
|
20230720,152900,19636798260,9080,9080,9080,9080,0
|
|
20230720,152800,19636798260,9080,9080,9080,9080,0
|
|
20230720,152700,19636798260,9080,9080,9080,9080,0
|
|
20230720,152600,19636798260,9080,9080,9080,9080,0
|
|
20230720,152500,19636798260,9080,9080,9080,9080,0
|
|
20230720,152400,19636798260,9080,9080,9080,9080,0
|
|
20230720,152300,19636798260,9080,9080,9080,9080,0
|
|
20230720,152200,19636798260,9080,9080,9080,9080,0
|
|
20230720,152100,19636798260,9080,9080,9080,9080,0
|
|
20230720,152000,19636798260,9080,9080,9080,9080,0
|
|
20230720,151900,19636798260,9080,9100,9100,9080,6305
|
|
20230720,151800,19579527400,9090,9100,9120,9080,8348
|
|
20230720,151700,19503484050,9110,9090,9110,9070,10663
|
|
20230720,151600,19406503050,9080,9070,9090,9050,8672
|
|
20230720,151500,19327840020,9070,9070,9070,9050,5513
|
|
20230720,151400,19277907300,9070,9070,9070,9060,2599
|
|
20230720,151300,19254350620,9070,9070,9070,9060,966
|
|
20230720,151200,19245590500,9060,9060,9070,9060,3302
|
|
20230720,151100,19215655200,9070,9070,9080,9060,309
|
|
20230720,151000,19212852630,9080,9070,9080,9060,4527
|
|
20230720,150900,19171785810,9080,9080,9080,9060,1976
|
|
20230720,150800,19153848810,9070,9080,9090,9070,2616
|
|
20230720,150700,19130091870,9090,9080,9090,9070,715
|
|
20230720,150600,19123600970,9090,9100,9110,9090,1467
|
|
20230720,150500,19110251970,9110,9090,9110,9070,5442
|
|
20230720,150400,19060751600,9100,9100,9100,9090,6845
|
|
20230720,150300,18998479860,9100,9080,9100,9070,3359
|
|
20230720,150200,18967951800,9070,9050,9080,9050,1953
|
|
20230720,150100,18950246170,9060,9080,9080,9060,2255
|
|
20230720,150000,18929803910,9080,9080,9080,9060,2475
|
|
20230720,145900,18907365310,9080,9070,9080,9070,1799
|
|
20230720,145800,18891037020,9080,9070,9090,9060,5552
|
|
20230720,145700,18840691210,9060,9090,9100,9060,7983
|
|
20230720,145600,18768232680,9090,9090,9100,9070,3543
|
|
20230720,145500,18736036930,9090,9100,9100,9080,1742
|
|
20230720,145400,18720202560,9100,9070,9100,9060,8184
|
|
20230720,145300,18645818100,9070,9020,9070,9020,9627
|
|
20230720,145200,18558861850,9020,9090,9090,9020,11056
|
|
20230720,145100,18458894180,9080,9080,9090,9070,5000
|
|
20230720,145000,18413535110,9080,9090,9090,9080,2642
|
|
20230720,144900,18389534780,9090,9090,9090,9070,4054
|
|
20230720,144800,18352698010,9080,9100,9100,9080,3880
|
|
20230720,144700,18317441790,9100,9100,9100,9090,806
|
|
20230720,144600,18310109190,9100,9090,9100,9070,2375
|
|
20230720,144500,18288525570,9070,9120,9120,9070,7512
|
|
20230720,144400,18220192930,9110,9140,9150,9100,8346
|
|
20230720,144300,18143983450,9140,9130,9150,9110,19001
|
|
20230720,144200,17970412280,9130,9080,9130,9060,9971
|
|
20230720,144100,17879661770,9080,9040,9100,9020,7455
|
|
20230720,144000,17812081960,9040,9150,9170,8990,30451
|
|
20230720,143900,17535910090,9150,9090,9250,9090,144611
|
|
20230720,143800,16208501570,9090,9040,9090,9030,20882
|
|
20230720,143700,16019074720,9040,9040,9040,9030,2028
|
|
20230720,143600,16000754900,9040,9030,9040,9030,5194
|
|
20230720,143500,15953841730,9030,9030,9040,9030,808
|
|
20230720,143400,15946542420,9040,9040,9040,9030,743
|
|
20230720,143300,15939826150,9040,9040,9040,9030,3046
|
|
20230720,143200,15912296900,9040,9030,9040,9030,5673
|
|
20230720,143100,15861066600,9020,9000,9020,8990,1250
|
|
20230720,143000,15849807050,9000,9060,9060,9000,10796
|
|
20230720,142900,15752344910,9050,9050,9060,9050,8714
|
|
20230720,142800,15673423550,9050,9060,9060,9050,847
|
|
20230720,142700,15665754060,9060,9070,9070,9050,6191
|
|
20230720,142600,15609664670,9080,9050,9080,9050,10848
|
|
20230720,142500,15511287030,9050,9050,9060,9050,728
|
|
20230720,142400,15504694400,9060,9060,9070,9050,2870
|
|
20230720,142300,15478684370,9060,9070,9070,9060,3713
|
|
20230720,142200,15445008830,9070,9050,9070,9050,8115
|
|
20230720,142100,15371523430,9050,9040,9050,9030,4601
|
|
20230720,142000,15329928140,9040,9040,9040,9030,985
|
|
20230720,141900,15321025500,9030,9030,9040,9030,2003
|
|
20230720,141800,15302928200,9020,9040,9040,9020,1678
|
|
20230720,141700,15287774260,9030,8990,9040,8970,11470
|
|
20230720,141600,15184375450,8990,8960,8990,8960,1170
|
|
20230720,141500,15173872280,8990,8990,8990,8940,1066
|
|
20230720,141400,15164303330,8990,8990,8990,8950,2280
|
|
20230720,141300,15143834810,8990,9000,9000,8970,3809
|
|
20230720,141200,15109654620,9000,8980,9000,8980,1187
|
|
20230720,141100,15098979390,8990,9010,9010,8980,1687
|
|
20230720,141000,15083821830,9010,8980,9010,8970,1210
|
|
20230720,140900,15072951920,8980,8980,8990,8980,1659
|
|
20230720,140800,15058053660,8990,9010,9010,8980,2257
|
|
20230720,140700,15037767780,9010,9000,9020,9000,1358
|
|
20230720,140600,15025539530,9010,9010,9020,8990,540
|
|
20230720,140500,15020673110,9020,9030,9040,8990,4561
|
|
20230720,140400,14979540890,9030,9020,9040,9020,1606
|
|
20230720,140300,14965050990,9040,8980,9040,8980,16195
|
|
20230720,140200,14818976100,8980,8940,8980,8930,8078
|
|
20230720,140100,14746663040,8950,8950,8950,8930,1809
|
|
20230720,140000,14730486050,8930,8940,8950,8930,1539
|
|
20230720,135900,14716736270,8940,8930,8940,8920,2689
|
|
20230720,135800,14692721550,8930,8930,8940,8920,1548
|
|
20230720,135700,14678898920,8940,8950,8950,8930,817
|
|
20230720,135600,14671590580,8950,8950,8950,8940,1223
|
|
20230720,135500,14660651040,8950,8950,8960,8940,1165
|
|
20230720,135400,14650226780,8950,8950,8950,8920,8548
|
|
20230720,135300,14573866150,8940,8990,8990,8940,10469
|
|
20230720,135200,14480076700,8990,8990,9010,8990,6035
|
|
20230720,135100,14425764710,8990,8980,8990,8980,2465
|
|
20230720,135000,14403621100,8980,8980,8990,8980,1157
|
|
20230720,134900,14393229170,8980,8990,9000,8980,1199
|
|
20230720,134800,14382451510,9010,9010,9010,8980,3539
|
|
20230720,134700,14350595590,9010,9010,9010,9000,1287
|
|
20230720,134600,14339008680,9020,8990,9020,8980,4195
|
|
20230720,134500,14301251220,8990,8990,9000,8980,4793
|
|
20230720,134400,14258171660,8990,9010,9020,8980,4081
|
|
20230720,134300,14221442080,9010,9030,9030,9000,806
|
|
20230720,134200,14214171860,9030,9020,9040,8980,2233
|
|
20230720,134100,14194058650,9030,9010,9030,8980,4600
|
|
20230720,134000,14152657730,9010,9010,9030,9010,1070
|
|
20230720,133900,14143014540,9010,9020,9050,9010,4520
|
|
20230720,133800,14102217120,9030,9030,9040,9020,1830
|
|
20230720,133700,14085699840,9030,9050,9060,9010,10836
|
|
20230720,133600,13987776990,9060,9070,9070,9060,4721
|
|
20230720,133500,13944994240,9080,9100,9110,9060,8402
|
|
20230720,133400,13868673070,9100,9100,9110,9080,15351
|
|
20230720,133300,13728961260,9090,9080,9110,9080,7774
|
|
20230720,133200,13658211720,9110,9100,9110,9070,14605
|
|
20230720,133100,13525383390,9090,9090,9110,9060,25262
|
|
20230720,133000,13295578660,9100,9100,9110,9060,16079
|
|
20230720,132900,13149449250,9100,9100,9100,9060,7729
|
|
20230720,132800,13079206360,9090,9110,9110,9090,4472
|
|
20230720,132700,13038485460,9110,9100,9120,9100,5296
|
|
20230720,132600,12990233900,9100,9110,9120,9060,7523
|
|
20230720,132500,12921841350,9080,9060,9130,9050,19541
|
|
20230720,132400,12743843740,9060,9110,9150,9060,28769
|
|
20230720,132300,12481544600,9120,9080,9130,9070,40423
|
|
20230720,132200,12113247900,9080,8990,9080,8990,22214
|
|
20230720,132100,11912307910,9000,8990,9000,8970,12453
|
|
20230720,132000,11800261320,9000,8990,9000,8960,11784
|
|
20230720,131900,11694360790,8990,8980,9000,8970,21180
|
|
20230720,131800,11503910650,8970,8940,8970,8940,8721
|
|
20230720,131700,11425818680,8940,8890,8940,8890,4866
|
|
20230720,131600,11382388680,8900,8900,8900,8890,1092
|
|
20230720,131500,11372672810,8900,8900,8920,8900,1340
|
|
20230720,131400,11360741600,8920,8900,8930,8890,8893
|
|
20230720,131300,11281511140,8900,8850,8900,8850,3280
|
|
20230720,131200,11252357390,8880,8830,8880,8830,951
|
|
20230720,131100,11243926960,8830,8870,8870,8830,1157
|
|
20230720,131000,11233698440,8850,8860,8870,8850,1013
|
|
20230720,130900,11224725300,8860,8870,8880,8850,320
|
|
20230720,130800,11221887100,8870,8860,8880,8860,1195
|
|
20230720,130700,11211290150,8860,8860,8870,8850,990
|
|
20230720,130600,11202511840,8850,8850,8850,8830,616
|
|
20230720,130500,11197062520,8860,8840,8860,8830,1554
|
|
20230720,130400,11183316050,8840,8830,8850,8830,599
|
|
20230720,130300,11178020830,8830,8830,8830,8820,1646
|
|
20230720,130200,11163489110,8830,8850,8850,8830,589
|
|
20230720,130100,11158279170,8850,8860,8860,8850,1269
|
|
20230720,130000,11147045630,8860,8830,8860,8830,553
|
|
20230720,125900,11142154850,8830,8850,8850,8830,1357
|
|
20230720,125800,11130162860,8850,8850,8850,8840,674
|
|
20230720,125700,11124200260,8850,8850,8860,8850,2214
|
|
20230720,125600,11104602700,8850,8870,8870,8850,2215
|
|
20230720,125500,11084979730,8870,8850,8870,8840,2456
|
|
20230720,125400,11063255990,8850,8840,8850,8830,2024
|
|
20230720,125300,11045358840,8840,8820,8850,8810,1993
|
|
20230720,125200,11027759600,8830,8830,8840,8810,1311
|
|
20230720,125100,11016193890,8830,8820,8840,8810,1408
|
|
20230720,125000,11003766040,8800,8850,8860,8800,4143
|
|
20230720,124900,10967207890,8850,8870,8870,8830,1766
|
|
20230720,124800,10951588660,8870,8880,8890,8850,1830
|
|
20230720,124700,10935374350,8880,8890,8890,8850,4271
|
|
20230720,124600,10897493240,8880,8910,8910,8880,4391
|
|
20230720,124500,10858459560,8900,8940,8940,8900,4476
|
|
20230720,124400,10818598510,8940,8970,8980,8920,5608
|
|
20230720,124300,10768427800,8970,8990,8990,8960,6031
|
|
20230720,124200,10714326920,8970,8950,8990,8940,13800
|
|
20230720,124100,10590447080,8960,8920,8960,8920,22272
|
|
20230720,124000,10391235240,8910,8910,8930,8910,4036
|
|
20230720,123900,10355253300,8910,8930,8930,8910,5718
|
|
20230720,123800,10304230910,8930,8900,8930,8880,4803
|
|
20230720,123700,10261452080,8910,8890,8930,8880,14280
|
|
20230720,123600,10134198220,8890,8850,8890,8840,12865
|
|
20230720,123500,10020195850,8850,8850,8860,8850,2461
|
|
20230720,123400,9998412520,8850,8840,8870,8840,11328
|
|
20230720,123300,9898188000,8840,8800,8840,8800,11205
|
|
20230720,123200,9799414660,8800,8790,8800,8780,6392
|
|
20230720,123100,9743226600,8790,8790,8800,8780,1027
|
|
20230720,123000,9734200170,8790,8790,8800,8780,817
|
|
20230720,122900,9727017260,8790,8790,8800,8780,4451
|
|
20230720,122800,9687893590,8790,8790,8800,8790,951
|
|
20230720,122700,9679530400,8800,8810,8810,8780,1925
|
|
20230720,122600,9662597380,8800,8790,8820,8780,9159
|
|
20230720,122500,9581960490,8770,8800,8830,8770,10659
|
|
20230720,122400,9488057750,8800,8770,8810,8760,12636
|
|
20230720,122300,9377024890,8770,8740,8800,8740,17257
|
|
20230720,122200,9225664960,8740,8710,8740,8710,3908
|
|
20230720,122100,9191569920,8710,8710,8710,8690,829
|
|
20230720,122000,9184355440,8710,8690,8710,8690,3060
|
|
20230720,121900,9157721670,8680,8670,8710,8670,4455
|
|
20230720,121800,9118988370,8680,8660,8680,8660,675
|
|
20230720,121700,9113133830,8670,8670,8680,8660,524
|
|
20230720,121600,9108589700,8670,8660,8680,8650,1143
|
|
20230720,121500,9098683910,8660,8640,8660,8640,581
|
|
20230720,121400,9093658520,8640,8630,8640,8630,547
|
|
20230720,121300,9088934230,8640,8640,8640,8630,1713
|
|
20230720,121200,9074139020,8640,8650,8650,8630,1596
|
|
20230720,121100,9060349790,8640,8640,8660,8640,330
|
|
20230720,121000,9057496590,8640,8640,8650,8640,577
|
|
20230720,120900,9052510490,8650,8640,8650,8630,953
|
|
20230720,120800,9044274050,8630,8640,8640,8630,620
|
|
20230720,120700,9038923380,8640,8650,8650,8630,3010
|
|
20230720,120600,9012918740,8650,8640,8650,8630,4170
|
|
20230720,120500,8976882320,8630,8660,8660,8630,4212
|
|
20230720,120400,8940495650,8650,8650,8650,8630,2883
|
|
20230720,120300,8915586400,8650,8640,8650,8620,4427
|
|
20230720,120200,8877371790,8640,8620,8660,8620,233
|
|
20230720,120100,8875356810,8660,8620,8660,8620,1300
|
|
20230720,120000,8864126180,8630,8610,8630,8610,1428
|
|
20230720,115900,8851825400,8620,8600,8630,8600,2955
|
|
20230720,115800,8826382340,8600,8640,8640,8600,18448
|
|
20230720,115700,8667550860,8640,8620,8640,8620,920
|
|
20230720,115600,8659610590,8620,8640,8640,8620,761
|
|
20230720,115500,8653047220,8620,8640,8640,8610,7031
|
|
20230720,115400,8592438900,8640,8620,8650,8620,3511
|
|
20230720,115300,8562168520,8640,8640,8640,8620,1356
|
|
20230720,115200,8550464150,8640,8630,8650,8630,3350
|
|
20230720,115100,8521521590,8630,8640,8640,8620,4469
|
|
20230720,115000,8482960690,8640,8650,8650,8640,393
|
|
20230720,114900,8479562360,8650,8630,8650,8620,1163
|
|
20230720,114800,8469524070,8630,8630,8630,8620,864
|
|
20230720,114700,8462069940,8640,8630,8640,8620,572
|
|
20230720,114600,8457134040,8640,8640,8640,8620,8867
|
|
20230720,114500,8380622970,8640,8650,8660,8630,10915
|
|
20230720,114400,8286354680,8650,8640,8660,8640,1643
|
|
20230720,114300,8272144750,8660,8650,8660,8650,953
|
|
20230720,114200,8263900830,8660,8660,8670,8640,7562
|
|
20230720,114100,8198476100,8670,8660,8670,8660,824
|
|
20230720,114000,8191340190,8670,8690,8700,8670,9017
|
|
20230720,113900,8113080320,8700,8690,8700,8670,584
|
|
20230720,113800,8108007320,8680,8690,8690,8680,891
|
|
20230720,113700,8100269120,8680,8670,8700,8670,569
|
|
20230720,113600,8095329150,8680,8680,8690,8660,1245
|
|
20230720,113500,8084527160,8700,8690,8700,8690,215
|
|
20230720,113400,8082657840,8700,8660,8700,8660,1826
|
|
20230720,113300,8066810410,8670,8660,8670,8660,555
|
|
20230720,113200,8062002350,8660,8660,8680,8660,1198
|
|
20230720,113100,8051620950,8660,8660,8690,8660,1071
|
|
20230720,113000,8042343310,8690,8660,8690,8660,680
|
|
20230720,112900,8036448620,8670,8660,8670,8660,709
|
|
20230720,112800,8030304200,8670,8660,8670,8660,834
|
|
20230720,112700,8023078910,8660,8680,8690,8660,1636
|
|
20230720,112600,8008893680,8680,8670,8690,8670,641
|
|
20230720,112500,8003334990,8680,8670,8680,8670,1285
|
|
20230720,112400,7992188540,8680,8670,8680,8670,815
|
|
20230720,112300,7985121000,8680,8680,8690,8670,2489
|
|
20230720,112200,7963518430,8690,8700,8700,8680,1228
|
|
20230720,112100,7952846330,8700,8690,8700,8690,1272
|
|
20230720,112000,7941787850,8690,8680,8700,8680,736
|
|
20230720,111900,7935393230,8680,8670,8690,8670,2435
|
|
20230720,111800,7914258300,8680,8670,8680,8670,1261
|
|
20230720,111700,7903324400,8680,8670,8680,8670,945
|
|
20230720,111600,7895128140,8680,8670,8680,8660,3872
|
|
20230720,111500,7861556530,8670,8680,8680,8660,848
|
|
20230720,111400,7854202710,8680,8680,8680,8660,493
|
|
20230720,111300,7849930450,8670,8670,8680,8660,1582
|
|
20230720,111200,7836212260,8680,8660,8680,8660,276
|
|
20230720,111100,7833820260,8670,8670,8680,8660,713
|
|
20230720,111000,7827640620,8670,8670,8690,8660,674
|
|
20230720,110900,7821794850,8660,8660,8670,8660,818
|
|
20230720,110800,7814707590,8670,8680,8700,8660,2772
|
|
20230720,110700,7790642130,8680,8660,8680,8660,472
|
|
20230720,110600,7786548790,8660,8680,8680,8650,1080
|
|
20230720,110500,7777195980,8680,8690,8690,8660,631
|
|
20230720,110400,7771722170,8670,8680,8700,8670,1722
|
|
20230720,110300,7756745780,8670,8640,8690,8640,3725
|
|
20230720,110200,7724516010,8640,8640,8660,8640,602
|
|
20230720,110100,7719313860,8630,8650,8660,8630,2067
|
|
20230720,110000,7701451640,8650,8650,8650,8640,1829
|
|
20230720,105900,7685646990,8640,8650,8650,8640,424
|
|
20230720,105800,7681981980,8650,8660,8670,8650,974
|
|
20230720,105700,7673554030,8670,8640,8670,8640,1272
|
|
20230720,105600,7662553020,8640,8670,8670,8640,821
|
|
20230720,105500,7655454620,8660,8640,8670,8640,1123
|
|
20230720,105400,7645733480,8670,8640,8680,8630,7379
|
|
20230720,105300,7581834890,8650,8650,8650,8630,1073
|
|
20230720,105200,7572568050,8630,8640,8660,8630,2358
|
|
20230720,105100,7552183940,8640,8640,8640,8620,2076
|
|
20230720,105000,7534263350,8640,8620,8640,8620,4096
|
|
20230720,104900,7498927540,8620,8620,8640,8620,927
|
|
20230720,104800,7490928800,8620,8630,8640,8620,3370
|
|
20230720,104700,7461863790,8630,8640,8640,8620,487
|
|
20230720,104600,7457663630,8640,8640,8640,8620,744
|
|
20230720,104500,7451242800,8620,8630,8640,8620,1742
|
|
20230720,104400,7436218890,8630,8630,8630,8620,1847
|
|
20230720,104300,7420296100,8620,8640,8640,8620,1668
|
|
20230720,104200,7405897440,8620,8620,8640,8620,3247
|
|
20230720,104100,7377874110,8640,8630,8640,8620,7570
|
|
20230720,104000,7312574500,8640,8650,8650,8630,2715
|
|
20230720,103900,7289114820,8650,8640,8660,8640,1650
|
|
20230720,103800,7274846920,8660,8660,8660,8620,12320
|
|
20230720,103700,7168551260,8660,8660,8660,8630,5475
|
|
20230720,103600,7121244920,8660,8650,8660,8650,1637
|
|
20230720,103500,7107082680,8660,8640,8660,8640,1672
|
|
20230720,103400,7092630190,8640,8660,8660,8640,2037
|
|
20230720,103300,7074998310,8650,8640,8680,8640,1954
|
|
20230720,103200,7058085900,8650,8680,8680,8630,1320
|
|
20230720,103100,7046686380,8680,8690,8690,8630,1008
|
|
20230720,103000,7037970170,8690,8650,8690,8630,10702
|
|
20230720,102900,6945467430,8640,8680,8680,8640,2284
|
|
20230720,102800,6925685640,8670,8660,8670,8650,1387
|
|
20230720,102700,6913671390,8660,8660,8670,8630,7971
|
|
20230720,102600,6844747780,8650,8670,8680,8650,626
|
|
20230720,102500,6839325950,8680,8690,8690,8680,182
|
|
20230720,102400,6837745760,8690,8670,8690,8660,1214
|
|
20230720,102300,6827229590,8690,8650,8700,8650,96
|
|
20230720,102200,6826399100,8700,8660,8700,8640,2464
|
|
20230720,102100,6805069570,8680,8640,8690,8640,3171
|
|
20230720,102000,6777640360,8630,8670,8670,8630,16788
|
|
20230720,101900,6632567620,8680,8660,8680,8660,8480
|
|
20230720,101800,6559057860,8670,8690,8690,8670,1318
|
|
20230720,101700,6547623000,8680,8700,8710,8680,1665
|
|
20230720,101600,6533147210,8690,8660,8700,8640,6560
|
|
20230720,101500,6476398510,8660,8680,8690,8650,12233
|
|
20230720,101400,6370410930,8690,8680,8690,8680,223
|
|
20230720,101300,6368474490,8680,8670,8690,8670,1226
|
|
20230720,101200,6357832520,8680,8690,8690,8670,995
|
|
20230720,101100,6349196120,8690,8680,8690,8670,2785
|
|
20230720,101000,6325004920,8670,8690,8700,8670,1098
|
|
20230720,100900,6315474970,8690,8690,8700,8680,124
|
|
20230720,100800,6314397490,8690,8710,8710,8680,2776
|
|
20230720,100700,6290243840,8700,8700,8710,8690,543
|
|
20230720,100600,6285518040,8700,8670,8700,8660,4212
|
|
20230720,100500,6248973400,8660,8660,8670,8650,4428
|
|
20230720,100400,6210628560,8670,8710,8710,8660,9925
|
|
20230720,100300,6124371650,8720,8710,8720,8710,842
|
|
20230720,100200,6117031620,8710,8710,8720,8710,491
|
|
20230720,100100,6112752260,8710,8710,8710,8700,1427
|
|
20230720,100000,6100329090,8710,8710,8710,8700,3285
|
|
20230720,095900,6071745300,8710,8710,8710,8700,2653
|
|
20230720,095800,6048659880,8710,8710,8710,8700,6722
|
|
20230720,095700,5990140340,8700,8660,8710,8660,1840
|
|
20230720,095600,5974137700,8680,8670,8710,8660,1400
|
|
20230720,095500,5961993100,8650,8670,8710,8640,16832
|
|
20230720,095400,5816085170,8690,8670,8690,8650,2381
|
|
20230720,095300,5795429750,8670,8640,8670,8630,5938
|
|
20230720,095200,5744094510,8640,8620,8650,8620,5513
|
|
20230720,095100,5696501500,8630,8650,8650,8610,47474
|
|
20230720,095000,5286559430,8650,8660,8680,8650,10646
|
|
20230720,094900,5194372100,8680,8700,8700,8660,5071
|
|
20230720,094800,5150421150,8700,8690,8700,8670,6445
|
|
20230720,094700,5094476080,8690,8690,8690,8680,736
|
|
20230720,094600,5088082020,8690,8690,8690,8680,2014
|
|
20230720,094500,5070596870,8680,8710,8710,8670,1538
|
|
20230720,094400,5057240650,8690,8690,8720,8670,8669
|
|
20230720,094300,4981994610,8700,8700,8700,8690,3345
|
|
20230720,094200,4952910010,8700,8680,8700,8680,3474
|
|
20230720,094100,4922728730,8690,8690,8690,8670,2136
|
|
20230720,094000,4904185930,8670,8710,8730,8670,43761
|
|
20230720,093900,4523457700,8720,8750,8750,8720,8494
|
|
20230720,093800,4449321740,8750,8750,8750,8740,2208
|
|
20230720,093700,4430016250,8750,8740,8750,8730,5827
|
|
20230720,093600,4379085330,8730,8730,8740,8730,2699
|
|
20230720,093500,4355516780,8740,8750,8750,8730,5825
|
|
20230720,093400,4304615860,8750,8780,8780,8740,8510
|
|
20230720,093300,4230091720,8780,8790,8790,8770,2732
|
|
20230720,093200,4206102850,8790,8810,8810,8790,6642
|
|
20230720,093100,4147685320,8820,8820,8820,8790,1322
|
|
20230720,093000,4136051720,8790,8790,8830,8790,1343
|
|
20230720,092900,4124228740,8790,8820,8850,8780,5702
|
|
20230720,092800,4074022710,8820,8840,8870,8810,4079
|
|
20230720,092700,4037996510,8830,8810,8950,8810,15993
|
|
20230720,092600,3895741500,8800,8770,8830,8770,4522
|
|
20230720,092500,3855946140,8770,8780,8790,8740,4560
|
|
20230720,092400,3816027550,8790,8790,8800,8740,5693
|
|
20230720,092300,3766077070,8820,8740,8840,8730,7558
|
|
20230720,092200,3699690480,8740,8750,8760,8740,2600
|
|
20230720,092100,3676960010,8730,8730,8780,8720,5489
|
|
20230720,092000,3628930880,8720,8720,8740,8720,5172
|
|
20230720,091900,3583808750,8720,8730,8740,8710,3381
|
|
20230720,091800,3554317800,8730,8730,8740,8710,2031
|
|
20230720,091700,3536609110,8740,8670,8740,8640,4900
|
|
20230720,091600,3494095040,8650,8690,8690,8640,36770
|
|
20230720,091500,3175702060,8690,8740,8740,8690,13118
|
|
20230720,091400,3061624120,8710,8750,8750,8710,11615
|
|
20230720,091300,2960291230,8740,8740,8750,8720,2829
|
|
20230720,091200,2935602660,8710,8700,8740,8670,20633
|
|
20230720,091100,2756142150,8710,8800,8800,8700,9812
|
|
20230720,091000,2670390270,8800,8730,8810,8710,16971
|
|
20230720,090900,2521422090,8740,8730,8750,8680,10125
|
|
20230720,090800,2433214410,8740,8650,8740,8650,14171
|
|
20230720,090700,2310323880,8650,8660,8670,8640,27704
|
|
20230720,090600,2070664670,8660,8650,8710,8640,11526
|
|
20230720,090500,1970883770,8650,8760,8790,8650,33814
|
|
20230720,090400,1676713380,8770,8760,8800,8730,18725
|
|
20230720,090300,1512556950,8760,8830,8830,8650,77056
|
|
20230720,090200,838524410,8820,8900,8910,8820,32063
|
|
20230720,090100,554919240,8900,8890,8930,8860,16913
|
|
20230720,090000,404530170,8880,8900,8960,8860,41394
|