650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,194700,11784381240,8770,8770,8770,8770,16848
|
|
20230705,194600,11784381240,8770,8770,8770,8770,0
|
|
20230705,194500,11784381240,8770,8770,8770,8770,0
|
|
20230705,194400,11784381240,8770,8770,8770,8770,0
|
|
20230705,194300,11784381240,8770,8770,8770,8770,0
|
|
20230705,194200,11784381240,8770,8770,8770,8770,0
|
|
20230705,194100,11784381240,8770,8770,8770,8770,0
|
|
20230705,194000,11784381240,8770,8770,8770,8770,0
|
|
20230705,193900,11784381240,8770,8770,8770,8770,0
|
|
20230705,193800,11784381240,8770,8770,8770,8770,0
|
|
20230705,193700,11784381240,8770,8770,8770,8770,0
|
|
20230705,193600,11784381240,8770,8770,8770,8770,0
|
|
20230705,193500,11784381240,8770,8770,8770,8770,0
|
|
20230705,193400,11784381240,8770,8770,8770,8770,0
|
|
20230705,193300,11784381240,8770,8770,8770,8770,0
|
|
20230705,193200,11784381240,8770,8770,8770,8770,0
|
|
20230705,193100,11784381240,8770,8770,8770,8770,0
|
|
20230705,193000,11784381240,8770,8770,8770,8770,0
|
|
20230705,192900,11784381240,8770,8770,8770,8770,0
|
|
20230705,192800,11784381240,8770,8770,8770,8770,0
|
|
20230705,192700,11784381240,8770,8770,8770,8770,0
|
|
20230705,192600,11784381240,8770,8770,8770,8770,0
|
|
20230705,192500,11784381240,8770,8770,8770,8770,0
|
|
20230705,192400,11784381240,8770,8770,8770,8770,0
|
|
20230705,192300,11784381240,8770,8770,8770,8770,0
|
|
20230705,192200,11784381240,8770,8770,8770,8770,0
|
|
20230705,192100,11784381240,8770,8770,8770,8770,0
|
|
20230705,192000,11784381240,8770,8770,8770,8770,0
|
|
20230705,191900,11784381240,8770,8770,8770,8770,0
|
|
20230705,191800,11784381240,8770,8770,8770,8770,0
|
|
20230705,191700,11784381240,8770,8770,8770,8770,16848
|
|
20230705,191600,11784381240,8770,8770,8770,8770,0
|
|
20230705,191500,11784381240,8770,8770,8770,8770,0
|
|
20230705,191400,11784381240,8770,8770,8770,8770,0
|
|
20230705,191300,11784381240,8770,8770,8770,8770,0
|
|
20230705,191200,11784381240,8770,8770,8770,8770,0
|
|
20230705,191100,11784381240,8770,8770,8770,8770,0
|
|
20230705,191000,11784381240,8770,8770,8770,8770,0
|
|
20230705,190900,11784381240,8770,8770,8770,8770,0
|
|
20230705,190800,11784381240,8770,8770,8770,8770,0
|
|
20230705,190700,11784381240,8770,8770,8770,8770,0
|
|
20230705,190600,11784381240,8770,8770,8770,8770,0
|
|
20230705,190500,11784381240,8770,8770,8770,8770,0
|
|
20230705,190400,11784381240,8770,8770,8770,8770,0
|
|
20230705,190300,11784381240,8770,8770,8770,8770,0
|
|
20230705,190200,11784381240,8770,8770,8770,8770,0
|
|
20230705,190100,11784381240,8770,8770,8770,8770,0
|
|
20230705,190000,11784381240,8770,8770,8770,8770,0
|
|
20230705,185900,11784381240,8770,8770,8770,8770,0
|
|
20230705,185800,11784381240,8770,8770,8770,8770,0
|
|
20230705,185700,11784381240,8770,8770,8770,8770,0
|
|
20230705,185600,11784381240,8770,8770,8770,8770,0
|
|
20230705,185500,11784381240,8770,8770,8770,8770,0
|
|
20230705,185400,11784381240,8770,8770,8770,8770,0
|
|
20230705,185300,11784381240,8770,8770,8770,8770,0
|
|
20230705,185200,11784381240,8770,8770,8770,8770,0
|
|
20230705,185100,11784381240,8770,8770,8770,8770,0
|
|
20230705,185000,11784381240,8770,8770,8770,8770,0
|
|
20230705,184900,11784381240,8770,8770,8770,8770,0
|
|
20230705,184800,11784381240,8770,8770,8770,8770,0
|
|
20230705,184700,11784381240,8770,8770,8770,8770,16848
|
|
20230705,184600,11784381240,8770,8770,8770,8770,0
|
|
20230705,184500,11784381240,8770,8770,8770,8770,0
|
|
20230705,184400,11784381240,8770,8770,8770,8770,0
|
|
20230705,184300,11784381240,8770,8770,8770,8770,0
|
|
20230705,184200,11784381240,8770,8770,8770,8770,0
|
|
20230705,184100,11784381240,8770,8770,8770,8770,0
|
|
20230705,184000,11784381240,8770,8770,8770,8770,0
|
|
20230705,183900,11784381240,8770,8770,8770,8770,0
|
|
20230705,183800,11784381240,8770,8770,8770,8770,0
|
|
20230705,183700,11784381240,8770,8770,8770,8770,0
|
|
20230705,183600,11784381240,8770,8770,8770,8770,0
|
|
20230705,183500,11784381240,8770,8770,8770,8770,0
|
|
20230705,183400,11784381240,8770,8770,8770,8770,0
|
|
20230705,183300,11784381240,8770,8770,8770,8770,0
|
|
20230705,183200,11784381240,8770,8770,8770,8770,0
|
|
20230705,183100,11784381240,8770,8770,8770,8770,0
|
|
20230705,183000,11784381240,8770,8770,8770,8770,0
|
|
20230705,182900,11784381240,8770,8770,8770,8770,0
|
|
20230705,182800,11784381240,8770,8770,8770,8770,0
|
|
20230705,182700,11784381240,8770,8770,8770,8770,0
|
|
20230705,182600,11784381240,8770,8770,8770,8770,0
|
|
20230705,182500,11784381240,8770,8770,8770,8770,0
|
|
20230705,182400,11784381240,8770,8770,8770,8770,0
|
|
20230705,182300,11784381240,8770,8770,8770,8770,0
|
|
20230705,182200,11784381240,8770,8770,8770,8770,0
|
|
20230705,182100,11784381240,8770,8770,8770,8770,0
|
|
20230705,182000,11784381240,8770,8770,8770,8770,0
|
|
20230705,181900,11784381240,8770,8770,8770,8770,0
|
|
20230705,181800,11784381240,8770,8770,8770,8770,0
|
|
20230705,181700,11784381240,8770,8770,8770,8770,16848
|
|
20230705,181600,11784381240,8770,8770,8770,8770,0
|
|
20230705,181500,11784381240,8770,8770,8770,8770,0
|
|
20230705,181400,11784381240,8770,8770,8770,8770,0
|
|
20230705,181300,11784381240,8770,8770,8770,8770,0
|
|
20230705,181200,11784381240,8770,8770,8770,8770,0
|
|
20230705,181100,11784381240,8770,8770,8770,8770,0
|
|
20230705,181000,11784381240,8770,8770,8770,8770,0
|
|
20230705,180900,11784381240,8770,8770,8770,8770,0
|
|
20230705,180800,11784381240,8770,8770,8770,8770,0
|
|
20230705,180700,11784381240,8770,8770,8770,8770,0
|
|
20230705,180600,11784381240,8770,8770,8770,8770,0
|
|
20230705,180500,11784381240,8770,8770,8770,8770,0
|
|
20230705,180400,11784381240,8770,8770,8770,8770,0
|
|
20230705,180300,11784381240,8770,8770,8770,8770,0
|
|
20230705,180200,11784381240,8770,8770,8770,8770,0
|
|
20230705,180100,11784381240,8770,8770,8770,8770,0
|
|
20230705,180000,11784381240,8770,8770,8770,8770,0
|
|
20230705,175900,11784381240,8770,8770,8770,8770,0
|
|
20230705,175800,11784381240,8770,8770,8770,8770,0
|
|
20230705,175700,11784381240,8770,8770,8770,8770,0
|
|
20230705,175600,11784381240,8770,8770,8770,8770,0
|
|
20230705,175500,11784381240,8770,8770,8770,8770,0
|
|
20230705,175400,11784381240,8770,8770,8770,8770,0
|
|
20230705,175300,11784381240,8770,8770,8770,8770,0
|
|
20230705,175200,11784381240,8770,8770,8770,8770,0
|
|
20230705,175100,11784381240,8770,8770,8770,8770,0
|
|
20230705,175000,11784381240,8770,8770,8770,8770,0
|
|
20230705,174900,11784381240,8770,8770,8770,8770,0
|
|
20230705,174800,11784381240,8770,8770,8770,8770,0
|
|
20230705,174700,11784381240,8770,8770,8770,8770,16848
|
|
20230705,174600,11784381240,8770,8770,8770,8770,0
|
|
20230705,174500,11784381240,8770,8770,8770,8770,0
|
|
20230705,174400,11784381240,8770,8770,8770,8770,0
|
|
20230705,174300,11784381240,8770,8770,8770,8770,0
|
|
20230705,174200,11784381240,8770,8770,8770,8770,0
|
|
20230705,174100,11784381240,8770,8770,8770,8770,0
|
|
20230705,174000,11784381240,8770,8770,8770,8770,0
|
|
20230705,173900,11784381240,8770,8770,8770,8770,0
|
|
20230705,173800,11784381240,8770,8770,8770,8770,0
|
|
20230705,173700,11784381240,8770,8770,8770,8770,0
|
|
20230705,173600,11784381240,8770,8770,8770,8770,0
|
|
20230705,173500,11784381240,8770,8770,8770,8770,0
|
|
20230705,173400,11784381240,8770,8770,8770,8770,0
|
|
20230705,173300,11784381240,8770,8770,8770,8770,0
|
|
20230705,173200,11784381240,8770,8770,8770,8770,0
|
|
20230705,173100,11784381240,8770,8770,8770,8770,0
|
|
20230705,173000,11784381240,8770,8770,8770,8770,0
|
|
20230705,172900,11784381240,8770,8770,8770,8770,0
|
|
20230705,172800,11784381240,8770,8770,8770,8770,0
|
|
20230705,172700,11784381240,8770,8770,8770,8770,0
|
|
20230705,172600,11784381240,8770,8770,8770,8770,0
|
|
20230705,172500,11784381240,8770,8770,8770,8770,0
|
|
20230705,172400,11784381240,8770,8770,8770,8770,0
|
|
20230705,172300,11784381240,8770,8770,8770,8770,0
|
|
20230705,172200,11784381240,8770,8770,8770,8770,0
|
|
20230705,172100,11784381240,8770,8770,8770,8770,0
|
|
20230705,172000,11784381240,8770,8770,8770,8770,0
|
|
20230705,171900,11784381240,8770,8770,8770,8770,0
|
|
20230705,171800,11784381240,8770,8770,8770,8770,0
|
|
20230705,171700,11784381240,8770,8770,8770,8770,16848
|
|
20230705,171600,11784381240,8770,8770,8770,8770,0
|
|
20230705,171500,11784381240,8770,8770,8770,8770,0
|
|
20230705,171400,11784381240,8770,8770,8770,8770,0
|
|
20230705,171300,11784381240,8770,8770,8770,8770,0
|
|
20230705,171200,11784381240,8770,8770,8770,8770,0
|
|
20230705,171100,11784381240,8770,8770,8770,8770,0
|
|
20230705,171000,11784381240,8770,8770,8770,8770,0
|
|
20230705,170900,11784381240,8770,8770,8770,8770,0
|
|
20230705,170800,11784381240,8770,8770,8770,8770,0
|
|
20230705,170700,11784381240,8770,8770,8770,8770,0
|
|
20230705,170600,11784381240,8770,8770,8770,8770,0
|
|
20230705,170500,11784381240,8770,8770,8770,8770,0
|
|
20230705,170400,11784381240,8770,8770,8770,8770,0
|
|
20230705,170300,11784381240,8770,8770,8770,8770,0
|
|
20230705,170200,11784381240,8770,8770,8770,8770,0
|
|
20230705,170100,11784381240,8770,8770,8770,8770,0
|
|
20230705,170000,11784381240,8770,8770,8770,8770,0
|
|
20230705,165900,11784381240,8770,8770,8770,8770,0
|
|
20230705,165800,11784381240,8770,8770,8770,8770,0
|
|
20230705,165700,11784381240,8770,8770,8770,8770,0
|
|
20230705,165600,11784381240,8770,8770,8770,8770,0
|
|
20230705,165500,11784381240,8770,8770,8770,8770,0
|
|
20230705,165400,11784381240,8770,8770,8770,8770,0
|
|
20230705,165300,11784381240,8770,8770,8770,8770,0
|
|
20230705,165200,11784381240,8770,8770,8770,8770,0
|
|
20230705,165100,11784381240,8770,8770,8770,8770,0
|
|
20230705,165000,11784381240,8770,8770,8770,8770,0
|
|
20230705,164900,11784381240,8770,8770,8770,8770,0
|
|
20230705,164800,11784381240,8770,8770,8770,8770,0
|
|
20230705,164700,11784381240,8770,8770,8770,8770,16848
|
|
20230705,164600,11784381240,8770,8770,8770,8770,0
|
|
20230705,164500,11784381240,8770,8770,8770,8770,0
|
|
20230705,164400,11784381240,8770,8770,8770,8770,0
|
|
20230705,164300,11784381240,8770,8770,8770,8770,0
|
|
20230705,164200,11784381240,8770,8770,8770,8770,0
|
|
20230705,164100,11784381240,8770,8770,8770,8770,0
|
|
20230705,164000,11784381240,8770,8770,8770,8770,0
|
|
20230705,163900,11784381240,8770,8770,8770,8770,0
|
|
20230705,163800,11784381240,8770,8770,8770,8770,0
|
|
20230705,163700,11784381240,8770,8770,8770,8770,0
|
|
20230705,163600,11784381240,8770,8770,8770,8770,0
|
|
20230705,163500,11784381240,8770,8770,8770,8770,0
|
|
20230705,163400,11784381240,8770,8770,8770,8770,0
|
|
20230705,163300,11784381240,8770,8770,8770,8770,0
|
|
20230705,163200,11784381240,8770,8770,8770,8770,0
|
|
20230705,163100,11784381240,8770,8770,8770,8770,0
|
|
20230705,163000,11784381240,8770,8770,8770,8770,0
|
|
20230705,162900,11784381240,8770,8770,8770,8770,0
|
|
20230705,162800,11784381240,8770,8770,8770,8770,0
|
|
20230705,162700,11784381240,8770,8770,8770,8770,0
|
|
20230705,162600,11784381240,8770,8770,8770,8770,0
|
|
20230705,162500,11784381240,8770,8770,8770,8770,0
|
|
20230705,162400,11784381240,8770,8770,8770,8770,0
|
|
20230705,162300,11784381240,8770,8770,8770,8770,0
|
|
20230705,162200,11784381240,8770,8770,8770,8770,0
|
|
20230705,162100,11784381240,8770,8770,8770,8770,0
|
|
20230705,162000,11784381240,8770,8770,8770,8770,0
|
|
20230705,161900,11784381240,8770,8770,8770,8770,0
|
|
20230705,161800,11784381240,8770,8770,8770,8770,0
|
|
20230705,161700,11784381240,8770,8770,8770,8770,16848
|
|
20230705,161600,11784381240,8770,8770,8770,8770,0
|
|
20230705,161500,11784381240,8770,8770,8770,8770,0
|
|
20230705,161400,11784381240,8770,8770,8770,8770,0
|
|
20230705,161300,11784381240,8770,8770,8770,8770,0
|
|
20230705,161200,11784381240,8770,8770,8770,8770,0
|
|
20230705,161100,11784381240,8770,8770,8770,8770,0
|
|
20230705,161000,11784381240,8770,8770,8770,8770,0
|
|
20230705,160900,11784381240,8770,8770,8770,8770,0
|
|
20230705,160800,11784381240,8770,8770,8770,8770,0
|
|
20230705,160700,11784381240,8770,8770,8770,8770,0
|
|
20230705,160600,11784381240,8770,8770,8770,8770,0
|
|
20230705,160500,11784381240,8770,8770,8770,8770,0
|
|
20230705,160400,11784381240,8770,8770,8770,8770,0
|
|
20230705,160300,11784381240,8770,8770,8770,8770,0
|
|
20230705,160200,11784381240,8770,8770,8770,8770,0
|
|
20230705,160100,11784381240,8770,8770,8770,8770,0
|
|
20230705,160000,11784381240,8770,8770,8770,8770,0
|
|
20230705,155900,11784381240,8770,8770,8770,8770,0
|
|
20230705,155800,11784381240,8770,8770,8770,8770,0
|
|
20230705,155700,11784381240,8770,8770,8770,8770,0
|
|
20230705,155600,11784381240,8770,8770,8770,8770,0
|
|
20230705,155500,11784381240,8770,8770,8770,8770,0
|
|
20230705,155400,11784381240,8770,8770,8770,8770,0
|
|
20230705,155300,11784381240,8770,8770,8770,8770,0
|
|
20230705,155200,11784381240,8770,8770,8770,8770,0
|
|
20230705,155100,11784381240,8770,8770,8770,8770,0
|
|
20230705,155000,11784381240,8770,8770,8770,8770,0
|
|
20230705,154900,11784381240,8770,8770,8770,8770,0
|
|
20230705,154800,11784381240,8770,8770,8770,8770,0
|
|
20230705,154700,11784381240,8770,8770,8770,8770,16848
|
|
20230705,154600,11784381240,8770,8770,8770,8770,0
|
|
20230705,154500,11784381240,8770,8770,8770,8770,0
|
|
20230705,154400,11784381240,8770,8770,8770,8770,0
|
|
20230705,154300,11784381240,8770,8770,8770,8770,0
|
|
20230705,154200,11784381240,8770,8770,8770,8770,0
|
|
20230705,154100,11784381240,8770,8770,8770,8770,0
|
|
20230705,154000,11784381240,8770,8770,8770,8770,0
|
|
20230705,153900,11784381240,8770,8770,8770,8770,0
|
|
20230705,153800,11784381240,8770,8770,8770,8770,0
|
|
20230705,153700,11784381240,8770,8770,8770,8770,0
|
|
20230705,153600,11784381240,8770,8770,8770,8770,0
|
|
20230705,153500,11784381240,8770,8770,8770,8770,0
|
|
20230705,153400,11784381240,8770,8770,8770,8770,0
|
|
20230705,153300,11784381240,8770,8770,8770,8770,0
|
|
20230705,153200,11784381240,8770,8770,8770,8770,0
|
|
20230705,153100,11784381240,8770,8770,8770,8770,0
|
|
20230705,153000,11784381240,8770,8770,8770,8770,16848
|
|
20230705,152900,11636624280,8780,8780,8780,8780,0
|
|
20230705,152800,11636624280,8780,8780,8780,8780,0
|
|
20230705,152700,11636624280,8780,8780,8780,8780,0
|
|
20230705,152600,11636624280,8780,8780,8780,8780,0
|
|
20230705,152500,11636624280,8780,8780,8780,8780,0
|
|
20230705,152400,11636624280,8780,8780,8780,8780,0
|
|
20230705,152300,11636624280,8780,8780,8780,8780,0
|
|
20230705,152200,11636624280,8780,8780,8780,8780,0
|
|
20230705,152100,11636624280,8780,8780,8780,8780,0
|
|
20230705,152000,11636624280,8780,8780,8780,8780,0
|
|
20230705,151900,11636624280,8780,8740,8780,8720,9733
|
|
20230705,151800,11551609590,8750,8760,8780,8750,4576
|
|
20230705,151700,11511551300,8760,8760,8780,8760,1725
|
|
20230705,151600,11496435440,8760,8760,8770,8760,1121
|
|
20230705,151500,11486606980,8770,8760,8790,8760,1113
|
|
20230705,151400,11476851960,8770,8800,8800,8770,2106
|
|
20230705,151300,11458368180,8770,8790,8800,8770,635
|
|
20230705,151200,11452796360,8790,8790,8790,8770,2636
|
|
20230705,151100,11429649520,8790,8800,8800,8780,961
|
|
20230705,151000,11421209390,8800,8790,8810,8790,579
|
|
20230705,150900,11416117020,8810,8820,8830,8790,1908
|
|
20230705,150800,11399316640,8820,8810,8840,8810,1627
|
|
20230705,150700,11384964190,8820,8800,8820,8780,2096
|
|
20230705,150600,11366514940,8770,8780,8800,8770,1902
|
|
20230705,150500,11349821480,8780,8790,8800,8780,1035
|
|
20230705,150400,11340724500,8790,8790,8790,8790,40
|
|
20230705,150300,11340372900,8770,8790,8790,8770,684
|
|
20230705,150200,11334370410,8790,8780,8790,8780,557
|
|
20230705,150100,11329478500,8780,8780,8780,8780,716
|
|
20230705,150000,11323192020,8780,8790,8790,8780,320
|
|
20230705,145900,11320382220,8790,8770,8790,8760,1632
|
|
20230705,145800,11306056880,8760,8770,8780,8760,1048
|
|
20230705,145700,11296869040,8780,8800,8800,8770,1264
|
|
20230705,145600,11285778870,8800,8790,8800,8770,5158
|
|
20230705,145500,11240513320,8790,8800,8800,8790,664
|
|
20230705,145400,11234674580,8800,8810,8810,8800,1129
|
|
20230705,145300,11224737130,8810,8780,8810,8780,1998
|
|
20230705,145200,11207159210,8790,8780,8800,8780,525
|
|
20230705,145100,11202544600,8770,8790,8790,8770,1609
|
|
20230705,145000,11188412060,8780,8770,8790,8770,375
|
|
20230705,144900,11185122200,8770,8780,8780,8770,1387
|
|
20230705,144800,11172956620,8770,8770,8780,8760,592
|
|
20230705,144700,11167765250,8770,8760,8770,8760,1071
|
|
20230705,144600,11158378730,8760,8770,8770,8760,697
|
|
20230705,144500,11152268330,8760,8780,8780,8760,1029
|
|
20230705,144400,11143248290,8760,8780,8780,8760,1617
|
|
20230705,144300,11129065690,8780,8740,8780,8740,3540
|
|
20230705,144200,11098111030,8740,8740,8750,8740,1722
|
|
20230705,144100,11083059450,8750,8750,8750,8740,1039
|
|
20230705,144000,11073972150,8740,8750,8750,8740,5071
|
|
20230705,143900,11029647700,8750,8780,8780,8750,9333
|
|
20230705,143800,10947904850,8770,8780,8780,8770,1164
|
|
20230705,143700,10937693710,8780,8790,8790,8780,5251
|
|
20230705,143600,10891587890,8790,8790,8800,8790,247
|
|
20230705,143500,10889415750,8780,8780,8790,8780,932
|
|
20230705,143400,10881232300,8790,8780,8790,8780,276
|
|
20230705,143300,10878808520,8790,8810,8810,8790,2716
|
|
20230705,143200,10854918910,8800,8800,8810,8800,588
|
|
20230705,143100,10849742530,8810,8810,8810,8800,306
|
|
20230705,143000,10847048750,8800,8790,8810,8790,340
|
|
20230705,142900,10844056370,8790,8800,8800,8790,1520
|
|
20230705,142800,10830687570,8790,8780,8790,8780,1604
|
|
20230705,142700,10816591910,8780,8780,8800,8780,3729
|
|
20230705,142600,10783823540,8790,8800,8800,8780,9290
|
|
20230705,142500,10702130850,8800,8820,8820,8800,4547
|
|
20230705,142400,10662106110,8810,8810,8810,8810,1155
|
|
20230705,142300,10651930560,8810,8810,8820,8810,8699
|
|
20230705,142200,10575291760,8810,8820,8820,8810,840
|
|
20230705,142100,10567890130,8820,8810,8820,8810,477
|
|
20230705,142000,10563685310,8820,8820,8820,8810,1756
|
|
20230705,141900,10548198490,8820,8830,8830,8820,1309
|
|
20230705,141800,10536652480,8820,8830,8830,8820,1062
|
|
20230705,141700,10527278390,8820,8830,8830,8820,6568
|
|
20230705,141600,10469347490,8830,8840,8840,8830,6518
|
|
20230705,141500,10411790720,8840,8840,8850,8840,1430
|
|
20230705,141400,10399148830,8850,8840,8850,8840,973
|
|
20230705,141300,10390546740,8850,8850,8850,8840,472
|
|
20230705,141200,10386370240,8850,8840,8850,8840,442
|
|
20230705,141100,10382461970,8840,8850,8850,8830,951
|
|
20230705,141000,10374055020,8850,8830,8870,8830,1273
|
|
20230705,140900,10362784430,8830,8850,8850,8830,489
|
|
20230705,140800,10358465890,8840,8850,8850,8840,5688
|
|
20230705,140700,10308183290,8850,8840,8850,8840,671
|
|
20230705,140600,10302249120,8850,8850,8850,8840,1759
|
|
20230705,140500,10286683110,8850,8860,8860,8850,500
|
|
20230705,140400,10282255810,8860,8860,8860,8860,200
|
|
20230705,140300,10280483810,8860,8850,8860,8850,2917
|
|
20230705,140200,10254666240,8850,8850,8860,8850,912
|
|
20230705,140100,10246594990,8850,8870,8870,8850,1293
|
|
20230705,140000,10235140160,8870,8850,8870,8850,918
|
|
20230705,135900,10227003380,8850,8860,8860,8850,897
|
|
20230705,135800,10219059110,8860,8860,8860,8860,3016
|
|
20230705,135700,10192337350,8870,8870,8870,8870,24
|
|
20230705,135600,10192124470,8860,8870,8870,8860,774
|
|
20230705,135500,10185259840,8870,8870,8870,8870,0
|
|
20230705,135400,10185259840,8870,8880,8880,8870,656
|
|
20230705,135300,10179440620,8870,8860,8870,8850,1995
|
|
20230705,135200,10161783250,8860,8860,8860,8850,2562
|
|
20230705,135100,10139088240,8850,8870,8870,8850,1853
|
|
20230705,135000,10122686480,8870,8860,8870,8860,935
|
|
20230705,134900,10114402310,8870,8900,8900,8860,2979
|
|
20230705,134800,10087937690,8900,8910,8920,8890,4160
|
|
20230705,134700,10050914020,8910,8920,8920,8910,3061
|
|
20230705,134600,10023633580,8920,8940,8940,8920,1585
|
|
20230705,134500,10009491800,8940,8930,8940,8930,1669
|
|
20230705,134400,9994579240,8930,8920,8930,8920,2226
|
|
20230705,134300,9974703790,8930,8920,8930,8920,967
|
|
20230705,134200,9966069810,8930,8930,8930,8920,1470
|
|
20230705,134100,9952947930,8930,8930,8940,8930,993
|
|
20230705,134000,9944076510,8940,8950,8950,8940,1684
|
|
20230705,133900,9929010060,8950,8950,8950,8940,1324
|
|
20230705,133800,9917166990,8940,8930,8940,8930,942
|
|
20230705,133700,9908745710,8930,8940,8940,8930,779
|
|
20230705,133600,9901782150,8940,8940,8950,8930,1552
|
|
20230705,133500,9887904940,8940,8940,8940,8930,1252
|
|
20230705,133400,9876712910,8940,8950,8950,8920,836
|
|
20230705,133300,9869239980,8950,8950,8950,8940,3593
|
|
20230705,133200,9837097630,8940,8950,8950,8930,1506
|
|
20230705,133100,9823635630,8950,8940,8950,8930,740
|
|
20230705,133000,9817015970,8940,8930,8940,8920,770
|
|
20230705,132900,9810133640,8930,8940,8940,8930,2226
|
|
20230705,132800,9790249790,8930,8930,8940,8930,769
|
|
20230705,132700,9783376020,8940,8930,8940,8930,947
|
|
20230705,132600,9774911030,8940,8930,8940,8930,1414
|
|
20230705,132500,9762272870,8930,8940,8940,8920,2999
|
|
20230705,132400,9735487330,8930,8950,8950,8930,2077
|
|
20230705,132300,9716919130,8960,8950,8970,8950,10247
|
|
20230705,132200,9625117180,8950,8940,8950,8930,3824
|
|
20230705,132100,9590922870,8930,8910,8940,8900,3137
|
|
20230705,132000,9562944170,8900,8900,8910,8900,3118
|
|
20230705,131900,9535188570,8900,8880,8900,8880,1765
|
|
20230705,131800,9519494360,8890,8890,8890,8880,1351
|
|
20230705,131700,9507488970,8880,8880,8880,8870,3286
|
|
20230705,131600,9478310000,8870,8870,8870,8870,1176
|
|
20230705,131500,9467878880,8870,8880,8880,8860,783
|
|
20230705,131400,9460932040,8870,8870,8870,8860,930
|
|
20230705,131300,9452684240,8860,8880,8880,8860,2007
|
|
20230705,131200,9434880530,8880,8880,8880,8870,430
|
|
20230705,131100,9431062830,8880,8870,8880,8870,622
|
|
20230705,131000,9425544070,8870,8860,8870,8850,1015
|
|
20230705,130900,9416550130,8860,8860,8860,8860,273
|
|
20230705,130800,9414131350,8850,8860,8860,8850,2155
|
|
20230705,130700,9395052080,8860,8870,8870,8860,1301
|
|
20230705,130600,9383524690,8870,8870,8870,8860,1043
|
|
20230705,130500,9374281340,8860,8860,8870,8860,1458
|
|
20230705,130400,9361362080,8870,8870,8870,8850,968
|
|
20230705,130300,9352784650,8860,8860,8870,8860,718
|
|
20230705,130200,9346421980,8860,8860,8860,8850,274
|
|
20230705,130100,9343994380,8850,8860,8860,8850,266
|
|
20230705,130000,9341638960,8860,8850,8860,8850,614
|
|
20230705,125900,9336201710,8850,8850,8860,8840,506
|
|
20230705,125800,9331724760,8850,8860,8860,8850,2611
|
|
20230705,125700,9308614890,8860,8860,8860,8850,433
|
|
20230705,125600,9304778540,8860,8870,8870,8860,784
|
|
20230705,125500,9297831740,8870,8870,8870,8870,464
|
|
20230705,125400,9293716060,8870,8860,8870,8860,466
|
|
20230705,125300,9289585490,8860,8870,8870,8860,1630
|
|
20230705,125200,9275141490,8870,8870,8870,8870,56
|
|
20230705,125100,9274644770,8870,8870,8870,8860,658
|
|
20230705,125000,9268808910,8870,8880,8880,8870,191
|
|
20230705,124900,9267113690,8880,8860,8880,8850,272
|
|
20230705,124800,9264700750,8860,8860,8870,8860,568
|
|
20230705,124700,9259666400,8870,8860,8870,8860,395
|
|
20230705,124600,9256164260,8860,8860,8860,8850,540
|
|
20230705,124500,9251381560,8860,8860,8870,8850,474
|
|
20230705,124400,9247180510,8860,8870,8870,8860,897
|
|
20230705,124300,9239224820,8860,8860,8860,8860,282
|
|
20230705,124200,9236726300,8870,8870,8870,8850,94
|
|
20230705,124100,9235892720,8860,8870,8880,8850,598
|
|
20230705,124000,9230593240,8870,8870,8870,8860,386
|
|
20230705,123900,9227170560,8860,8860,8860,8860,294
|
|
20230705,123800,9224565720,8860,8850,8860,8840,926
|
|
20230705,123700,9216370660,8850,8850,8860,8840,1675
|
|
20230705,123600,9201546660,8840,8840,8850,8840,694
|
|
20230705,123500,9195410750,8830,8850,8850,8830,2469
|
|
20230705,123400,9173583300,8850,8840,8850,8840,986
|
|
20230705,123300,9164866530,8850,8840,8850,8840,1083
|
|
20230705,123200,9155289040,8840,8840,8850,8840,503
|
|
20230705,123100,9150840500,8850,8840,8850,8840,1060
|
|
20230705,123000,9141467540,8850,8900,8900,8850,8860
|
|
20230705,122900,9062945060,8900,8890,8900,8880,326
|
|
20230705,122800,9060048370,8900,8880,8900,8880,853
|
|
20230705,122700,9052467020,8880,8900,8900,8880,806
|
|
20230705,122600,9045302300,8890,8900,8900,8890,1131
|
|
20230705,122500,9035246390,8900,8900,8910,8900,130
|
|
20230705,122400,9034088760,8910,8900,8910,8890,541
|
|
20230705,122300,9029274100,8900,8900,8900,8890,87
|
|
20230705,122200,9028499810,8900,8910,8920,8900,3025
|
|
20230705,122100,9001553330,8920,8920,8920,8900,977
|
|
20230705,122000,8992847120,8910,8920,8920,8910,136
|
|
20230705,121900,8991634700,8920,8920,8930,8920,3006
|
|
20230705,121800,8964815440,8930,8910,8930,8910,60
|
|
20230705,121700,8964279790,8920,8920,8920,8910,1303
|
|
20230705,121600,8952658740,8920,8910,8920,8910,634
|
|
20230705,121500,8947007860,8910,8920,8920,8910,1904
|
|
20230705,121400,8930024880,8910,8920,8920,8910,393
|
|
20230705,121300,8926520170,8910,8910,8910,8910,419
|
|
20230705,121200,8922786880,8910,8910,8920,8910,496
|
|
20230705,121100,8918366170,8910,8910,8920,8910,581
|
|
20230705,121000,8913188900,8910,8910,8920,8910,155
|
|
20230705,120900,8911807030,8910,8910,8910,8900,249
|
|
20230705,120800,8909590060,8920,8920,8920,8910,979
|
|
20230705,120700,8900859650,8920,8920,8920,8910,1613
|
|
20230705,120600,8886487640,8920,8910,8920,8910,508
|
|
20230705,120500,8881960550,8900,8910,8910,8900,654
|
|
20230705,120400,8876136520,8910,8900,8910,8900,161
|
|
20230705,120300,8874703060,8900,8890,8900,8890,1316
|
|
20230705,120200,8862991660,8890,8900,8910,8890,1212
|
|
20230705,120100,8852195160,8900,8890,8910,8890,1991
|
|
20230705,120000,8834475720,8890,8900,8900,8890,1683
|
|
20230705,115900,8819500170,8900,8890,8900,8890,232
|
|
20230705,115800,8817435460,8890,8880,8900,8880,2957
|
|
20230705,115700,8791123770,8890,8880,8890,8880,2716
|
|
20230705,115600,8767002420,8880,8890,8890,8880,145
|
|
20230705,115500,8765713470,8890,8880,8890,8870,343
|
|
20230705,115400,8762667110,8880,8880,8890,8880,130
|
|
20230705,115300,8761511660,8880,8890,8890,8880,194
|
|
20230705,115200,8759788650,8890,8870,8890,8870,435
|
|
20230705,115100,8755924990,8870,8870,8870,8870,126
|
|
20230705,115000,8754807370,8870,8860,8880,8860,257
|
|
20230705,114900,8752528650,8880,8870,8880,8860,1317
|
|
20230705,114800,8740846100,8870,8870,8880,8870,606
|
|
20230705,114700,8735470320,8870,8860,8870,8860,1001
|
|
20230705,114600,8726592450,8860,8860,8870,8860,1571
|
|
20230705,114500,8712665990,8860,8860,8870,8860,2413
|
|
20230705,114400,8691278900,8860,8870,8870,8860,1152
|
|
20230705,114300,8681060670,8860,8870,8870,8860,943
|
|
20230705,114200,8672702570,8860,8860,8870,8860,919
|
|
20230705,114100,8664558360,8860,8860,8860,8850,627
|
|
20230705,114000,8659003840,8860,8870,8870,8860,771
|
|
20230705,113900,8652171950,8860,8860,8870,8860,891
|
|
20230705,113800,8644274490,8870,8870,8870,8860,203
|
|
20230705,113700,8642474580,8870,8860,8870,8860,733
|
|
20230705,113600,8635976880,8870,8880,8880,8870,987
|
|
20230705,113500,8627217140,8880,8870,8880,8870,171
|
|
20230705,113400,8625699660,8870,8870,8870,8870,810
|
|
20230705,113300,8618514960,8880,8880,8880,8870,851
|
|
20230705,113200,8610964380,8880,8870,8880,8870,146
|
|
20230705,113100,8609668050,8870,8880,8880,8870,308
|
|
20230705,113000,8606933900,8880,8880,8880,8880,176
|
|
20230705,112900,8605371020,8870,8870,8870,8860,497
|
|
20230705,112800,8600963640,8870,8880,8880,8870,318
|
|
20230705,112700,8598140490,8870,8880,8880,8870,387
|
|
20230705,112600,8594706130,8870,8850,8870,8850,2267
|
|
20230705,112500,8574616280,8850,8870,8870,8850,354
|
|
20230705,112400,8571480860,8870,8860,8870,8850,374
|
|
20230705,112300,8568166220,8860,8840,8860,8830,981
|
|
20230705,112200,8559490040,8840,8840,8850,8830,512
|
|
20230705,112100,8554963590,8830,8840,8850,8830,3610
|
|
20230705,112000,8523050120,8840,8870,8870,8840,1603
|
|
20230705,111900,8508872950,8870,8860,8870,8840,5389
|
|
20230705,111800,8461165380,8860,8870,8880,8860,3561
|
|
20230705,111700,8429581260,8870,8880,8890,8870,282
|
|
20230705,111600,8427077170,8880,8870,8880,8870,372
|
|
20230705,111500,8423774820,8880,8880,8880,8880,1360
|
|
20230705,111400,8411698020,8870,8890,8890,8870,2748
|
|
20230705,111300,8387295600,8890,8900,8910,8890,2596
|
|
20230705,111200,8364215530,8890,8900,8910,8890,246
|
|
20230705,111100,8362026830,8890,8890,8890,8880,479
|
|
20230705,111000,8357770610,8890,8890,8900,8880,501
|
|
20230705,110900,8353313910,8890,8900,8910,8890,3586
|
|
20230705,110800,8321411000,8910,8900,8910,8890,1806
|
|
20230705,110700,8305344010,8900,8890,8910,8890,3912
|
|
20230705,110600,8270544930,8880,8880,8890,8880,1093
|
|
20230705,110500,8260837660,8890,8890,8900,8890,2283
|
|
20230705,110400,8240540410,8900,8890,8900,8890,971
|
|
20230705,110300,8231901210,8900,8890,8900,8890,434
|
|
20230705,110200,8228039960,8900,8900,8900,8890,1113
|
|
20230705,110100,8218137960,8900,8890,8900,8890,241
|
|
20230705,110000,8215993560,8900,8920,8920,8890,1539
|
|
20230705,105900,8202288310,8910,8910,8920,8910,1464
|
|
20230705,105800,8189243440,8910,8920,8930,8910,965
|
|
20230705,105700,8180636090,8920,8900,8920,8890,625
|
|
20230705,105600,8175069630,8900,8880,8900,8880,1267
|
|
20230705,105500,8163808090,8880,8880,8890,8870,4836
|
|
20230705,105400,8120877430,8880,8880,8900,8880,1190
|
|
20230705,105300,8110303840,8880,8900,8910,8880,3405
|
|
20230705,105200,8080022640,8910,8900,8910,8900,1871
|
|
20230705,105100,8063368380,8900,8900,8910,8900,700
|
|
20230705,105000,8057133140,8900,8930,8940,8900,10639
|
|
20230705,104900,7962253650,8930,8920,8930,8920,355
|
|
20230705,104800,7959083950,8930,8930,8930,8920,482
|
|
20230705,104700,7954781000,8930,8930,8930,8920,170
|
|
20230705,104600,7953263970,8920,8940,8940,8920,1747
|
|
20230705,104500,7937662340,8940,8940,8940,8930,1177
|
|
20230705,104400,7927150170,8940,8930,8940,8930,2754
|
|
20230705,104300,7902537570,8930,8920,8930,8910,995
|
|
20230705,104200,7893661350,8930,8930,8930,8920,122
|
|
20230705,104100,7892572790,8930,8920,8930,8920,1453
|
|
20230705,104000,7879604810,8920,8930,8930,8920,704
|
|
20230705,103900,7873319230,8920,8920,8930,8920,4365
|
|
20230705,103800,7834364850,8910,8920,8930,8910,1620
|
|
20230705,103700,7819910990,8920,8910,8930,8910,482
|
|
20230705,103600,7815611650,8920,8930,8930,8920,164
|
|
20230705,103500,7814148670,8920,8910,8930,8910,3270
|
|
20230705,103400,7784996730,8930,8930,8940,8910,3033
|
|
20230705,103300,7757950790,8940,8930,8940,8930,520
|
|
20230705,103200,7753303600,8940,8940,8950,8930,845
|
|
20230705,103100,7745751030,8950,8970,8970,8940,1250
|
|
20230705,103000,7734559100,8960,8970,8980,8960,765
|
|
20230705,102900,7727694050,8970,8970,8980,8970,1948
|
|
20230705,102800,7710216870,8970,8960,8980,8950,11172
|
|
20230705,102700,7610097710,8960,8960,8960,8950,1495
|
|
20230705,102600,7596713510,8960,8960,8960,8950,2083
|
|
20230705,102500,7578057030,8950,8950,8960,8940,2494
|
|
20230705,102400,7555737460,8940,8970,8970,8940,1397
|
|
20230705,102300,7543226330,8960,8970,8980,8960,3045
|
|
20230705,102200,7515910090,8980,8990,8990,8980,1809
|
|
20230705,102100,7499662100,8980,9000,9000,8980,6879
|
|
20230705,102000,7437802630,9000,8960,9000,8950,9418
|
|
20230705,101900,7353235100,8950,8940,8960,8920,3916
|
|
20230705,101800,7318225220,8940,8910,8940,8910,933
|
|
20230705,101700,7309905640,8910,8890,8910,8890,778
|
|
20230705,101600,7302981520,8890,8900,8900,8890,569
|
|
20230705,101500,7297920450,8900,8900,8900,8890,1904
|
|
20230705,101400,7280991890,8900,8910,8920,8900,3676
|
|
20230705,101300,7248256360,8910,8920,8920,8910,2239
|
|
20230705,101200,7228306790,8920,8930,8930,8920,2344
|
|
20230705,101100,7207390960,8930,8920,8930,8910,1012
|
|
20230705,101000,7198364280,8910,8910,8920,8910,326
|
|
20230705,100900,7195458600,8920,8920,8920,8910,828
|
|
20230705,100800,7188075180,8920,8920,8920,8920,471
|
|
20230705,100700,7183873860,8920,8920,8930,8910,965
|
|
20230705,100600,7175263490,8910,8930,8940,8910,2959
|
|
20230705,100500,7148851160,8930,8930,8940,8930,2217
|
|
20230705,100400,7129049750,8930,8910,8930,8910,1358
|
|
20230705,100300,7116933430,8910,8920,8920,8900,1402
|
|
20230705,100200,7104444050,8920,8920,8920,8900,6358
|
|
20230705,100100,7047753140,8920,8930,8930,8900,2096
|
|
20230705,100000,7029055740,8930,8900,8930,8890,16410
|
|
20230705,095900,6882707240,8900,8920,8930,8900,5080
|
|
20230705,095800,6837436630,8920,8910,8920,8900,2471
|
|
20230705,095700,6815417700,8910,8900,8910,8890,8191
|
|
20230705,095600,6742513390,8900,8880,8900,8880,5027
|
|
20230705,095500,6697844410,8880,8870,8880,8870,1295
|
|
20230705,095400,6686357740,8860,8870,8870,8860,659
|
|
20230705,095300,6680513010,8870,8870,8870,8860,1265
|
|
20230705,095200,6669293560,8870,8870,8870,8860,3187
|
|
20230705,095100,6641030890,8870,8870,8870,8850,1581
|
|
20230705,095000,6627022720,8870,8850,8870,8850,6249
|
|
20230705,094900,6571679150,8850,8840,8850,8840,3405
|
|
20230705,094800,6541545650,8840,8830,8850,8810,5590
|
|
20230705,094700,6492136070,8830,8810,8830,8790,3215
|
|
20230705,094600,6463799630,8810,8830,8830,8790,4609
|
|
20230705,094500,6423184620,8830,8830,8840,8820,2084
|
|
20230705,094400,6404790840,8830,8810,8840,8810,2387
|
|
20230705,094300,6383715470,8810,8790,8810,8790,3001
|
|
20230705,094200,6357312790,8800,8770,8830,8770,6664
|
|
20230705,094100,6298736220,8780,8760,8780,8750,3743
|
|
20230705,094000,6265938040,8750,8740,8760,8740,4032
|
|
20230705,093900,6230683110,8740,8750,8750,8730,3562
|
|
20230705,093800,6199537940,8750,8730,8750,8710,13151
|
|
20230705,093700,6084766750,8730,8810,8810,8710,18565
|
|
20230705,093600,5922347560,8800,8870,8870,8800,29700
|
|
20230705,093500,5660194460,8870,8870,8870,8860,3253
|
|
20230705,093400,5631358750,8880,8870,8880,8860,3297
|
|
20230705,093300,5602116190,8880,8860,8880,8850,2883
|
|
20230705,093200,5576553590,8870,8870,8880,8850,6054
|
|
20230705,093100,5522889070,8860,8860,8880,8850,6284
|
|
20230705,093000,5467180220,8860,8870,8870,8850,9109
|
|
20230705,092900,5386471790,8870,8910,8910,8870,17916
|
|
20230705,092800,5227244540,8910,8920,8930,8910,16469
|
|
20230705,092700,5080461780,8920,8940,8940,8920,13971
|
|
20230705,092600,4955790400,8940,8950,8960,8930,10379
|
|
20230705,092500,4863024870,8950,8950,8960,8950,7622
|
|
20230705,092400,4794770070,8960,8960,8980,8950,8149
|
|
20230705,092300,4721724280,8970,8960,8970,8960,4286
|
|
20230705,092200,4683293700,8960,9010,9050,8960,14459
|
|
20230705,092100,4553383090,9050,9030,9070,8980,33841
|
|
20230705,092000,4248768340,9030,9080,9080,9030,18577
|
|
20230705,091900,4080573650,9080,9090,9100,9070,10699
|
|
20230705,091800,3983344010,9090,9070,9090,9060,26005
|
|
20230705,091700,3747140060,9070,9070,9080,9050,16392
|
|
20230705,091600,3598504690,9070,9050,9070,9040,20422
|
|
20230705,091500,3413468510,9050,9040,9050,9020,5105
|
|
20230705,091400,3367308650,9010,9000,9040,8990,6357
|
|
20230705,091300,3310043830,9000,9010,9020,9000,7549
|
|
20230705,091200,3242026260,9010,9010,9020,8980,14460
|
|
20230705,091100,3111976400,9020,9020,9050,9010,23795
|
|
20230705,091000,2897360140,9020,9070,9080,9010,38988
|
|
20230705,090900,2544260110,9050,9040,9080,9030,33078
|
|
20230705,090800,2244616810,9040,9010,9050,9000,29544
|
|
20230705,090700,1978137610,9020,8960,9020,8960,38911
|
|
20230705,090600,1628083330,8970,8940,8980,8940,16025
|
|
20230705,090500,1484510000,8940,8930,8960,8920,4948
|
|
20230705,090400,1440277080,8930,8980,8990,8910,21023
|
|
20230705,090300,1252134630,8980,8930,8990,8920,21946
|
|
20230705,090200,1055585640,8930,8960,8970,8920,20142
|
|
20230705,090100,875439480,8970,8980,8990,8950,24931
|
|
20230705,090000,651678640,8960,9000,9000,8930,72468
|