649 lines
34 KiB
CSV
649 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,194600,8373627680,12510,12510,12510,12510,9172
|
|
20230707,194500,8373627680,12510,12510,12510,12510,0
|
|
20230707,194400,8373627680,12510,12510,12510,12510,0
|
|
20230707,194300,8373627680,12510,12510,12510,12510,0
|
|
20230707,194200,8373627680,12510,12510,12510,12510,0
|
|
20230707,194100,8373627680,12510,12510,12510,12510,0
|
|
20230707,194000,8373627680,12510,12510,12510,12510,0
|
|
20230707,193900,8373627680,12510,12510,12510,12510,0
|
|
20230707,193800,8373627680,12510,12510,12510,12510,0
|
|
20230707,193700,8373627680,12510,12510,12510,12510,0
|
|
20230707,193600,8373627680,12510,12510,12510,12510,0
|
|
20230707,193500,8373627680,12510,12510,12510,12510,0
|
|
20230707,193400,8373627680,12510,12510,12510,12510,0
|
|
20230707,193300,8373627680,12510,12510,12510,12510,0
|
|
20230707,193200,8373627680,12510,12510,12510,12510,0
|
|
20230707,193100,8373627680,12510,12510,12510,12510,0
|
|
20230707,193000,8373627680,12510,12510,12510,12510,0
|
|
20230707,192900,8373627680,12510,12510,12510,12510,0
|
|
20230707,192800,8373627680,12510,12510,12510,12510,0
|
|
20230707,192700,8373627680,12510,12510,12510,12510,0
|
|
20230707,192600,8373627680,12510,12510,12510,12510,0
|
|
20230707,192500,8373627680,12510,12510,12510,12510,0
|
|
20230707,192400,8373627680,12510,12510,12510,12510,0
|
|
20230707,192300,8373627680,12510,12510,12510,12510,0
|
|
20230707,192200,8373627680,12510,12510,12510,12510,0
|
|
20230707,192100,8373627680,12510,12510,12510,12510,0
|
|
20230707,192000,8373627680,12510,12510,12510,12510,0
|
|
20230707,191900,8373627680,12510,12510,12510,12510,0
|
|
20230707,191800,8373627680,12510,12510,12510,12510,0
|
|
20230707,191700,8373627680,12510,12510,12510,12510,0
|
|
20230707,191600,8373627680,12510,12510,12510,12510,9172
|
|
20230707,191500,8373627680,12510,12510,12510,12510,0
|
|
20230707,191400,8373627680,12510,12510,12510,12510,0
|
|
20230707,191300,8373627680,12510,12510,12510,12510,0
|
|
20230707,191200,8373627680,12510,12510,12510,12510,0
|
|
20230707,191100,8373627680,12510,12510,12510,12510,0
|
|
20230707,191000,8373627680,12510,12510,12510,12510,0
|
|
20230707,190900,8373627680,12510,12510,12510,12510,0
|
|
20230707,190800,8373627680,12510,12510,12510,12510,0
|
|
20230707,190700,8373627680,12510,12510,12510,12510,0
|
|
20230707,190600,8373627680,12510,12510,12510,12510,0
|
|
20230707,190500,8373627680,12510,12510,12510,12510,0
|
|
20230707,190400,8373627680,12510,12510,12510,12510,0
|
|
20230707,190300,8373627680,12510,12510,12510,12510,0
|
|
20230707,190200,8373627680,12510,12510,12510,12510,0
|
|
20230707,190100,8373627680,12510,12510,12510,12510,0
|
|
20230707,190000,8373627680,12510,12510,12510,12510,0
|
|
20230707,185900,8373627680,12510,12510,12510,12510,0
|
|
20230707,185800,8373627680,12510,12510,12510,12510,0
|
|
20230707,185700,8373627680,12510,12510,12510,12510,0
|
|
20230707,185600,8373627680,12510,12510,12510,12510,0
|
|
20230707,185500,8373627680,12510,12510,12510,12510,0
|
|
20230707,185400,8373627680,12510,12510,12510,12510,0
|
|
20230707,185300,8373627680,12510,12510,12510,12510,0
|
|
20230707,185200,8373627680,12510,12510,12510,12510,0
|
|
20230707,185100,8373627680,12510,12510,12510,12510,0
|
|
20230707,185000,8373627680,12510,12510,12510,12510,0
|
|
20230707,184900,8373627680,12510,12510,12510,12510,0
|
|
20230707,184800,8373627680,12510,12510,12510,12510,0
|
|
20230707,184700,8373627680,12510,12510,12510,12510,0
|
|
20230707,184600,8373627680,12510,12510,12510,12510,9172
|
|
20230707,184500,8373627680,12510,12510,12510,12510,0
|
|
20230707,184400,8373627680,12510,12510,12510,12510,0
|
|
20230707,184300,8373627680,12510,12510,12510,12510,0
|
|
20230707,184200,8373627680,12510,12510,12510,12510,0
|
|
20230707,184100,8373627680,12510,12510,12510,12510,0
|
|
20230707,184000,8373627680,12510,12510,12510,12510,0
|
|
20230707,183900,8373627680,12510,12510,12510,12510,0
|
|
20230707,183800,8373627680,12510,12510,12510,12510,0
|
|
20230707,183700,8373627680,12510,12510,12510,12510,0
|
|
20230707,183600,8373627680,12510,12510,12510,12510,0
|
|
20230707,183500,8373627680,12510,12510,12510,12510,0
|
|
20230707,183400,8373627680,12510,12510,12510,12510,0
|
|
20230707,183300,8373627680,12510,12510,12510,12510,0
|
|
20230707,183200,8373627680,12510,12510,12510,12510,0
|
|
20230707,183100,8373627680,12510,12510,12510,12510,0
|
|
20230707,183000,8373627680,12510,12510,12510,12510,0
|
|
20230707,182900,8373627680,12510,12510,12510,12510,0
|
|
20230707,182800,8373627680,12510,12510,12510,12510,0
|
|
20230707,182700,8373627680,12510,12510,12510,12510,0
|
|
20230707,182600,8373627680,12510,12510,12510,12510,0
|
|
20230707,182500,8373627680,12510,12510,12510,12510,0
|
|
20230707,182400,8373627680,12510,12510,12510,12510,0
|
|
20230707,182300,8373627680,12510,12510,12510,12510,0
|
|
20230707,182200,8373627680,12510,12510,12510,12510,0
|
|
20230707,182100,8373627680,12510,12510,12510,12510,0
|
|
20230707,182000,8373627680,12510,12510,12510,12510,0
|
|
20230707,181900,8373627680,12510,12510,12510,12510,0
|
|
20230707,181800,8373627680,12510,12510,12510,12510,0
|
|
20230707,181700,8373627680,12510,12510,12510,12510,0
|
|
20230707,181600,8373627680,12510,12510,12510,12510,9172
|
|
20230707,181500,8373627680,12510,12510,12510,12510,0
|
|
20230707,181400,8373627680,12510,12510,12510,12510,0
|
|
20230707,181300,8373627680,12510,12510,12510,12510,0
|
|
20230707,181200,8373627680,12510,12510,12510,12510,0
|
|
20230707,181100,8373627680,12510,12510,12510,12510,0
|
|
20230707,181000,8373627680,12510,12510,12510,12510,0
|
|
20230707,180900,8373627680,12510,12510,12510,12510,0
|
|
20230707,180800,8373627680,12510,12510,12510,12510,0
|
|
20230707,180700,8373627680,12510,12510,12510,12510,0
|
|
20230707,180600,8373627680,12510,12510,12510,12510,0
|
|
20230707,180500,8373627680,12510,12510,12510,12510,0
|
|
20230707,180400,8373627680,12510,12510,12510,12510,0
|
|
20230707,180300,8373627680,12510,12510,12510,12510,0
|
|
20230707,180200,8373627680,12510,12510,12510,12510,0
|
|
20230707,180100,8373627680,12510,12510,12510,12510,0
|
|
20230707,180000,8373627680,12510,12510,12510,12510,0
|
|
20230707,175900,8373627680,12510,12510,12510,12510,0
|
|
20230707,175800,8373627680,12510,12510,12510,12510,0
|
|
20230707,175700,8373627680,12510,12510,12510,12510,0
|
|
20230707,175600,8373627680,12510,12510,12510,12510,0
|
|
20230707,175500,8373627680,12510,12510,12510,12510,0
|
|
20230707,175400,8373627680,12510,12510,12510,12510,0
|
|
20230707,175300,8373627680,12510,12510,12510,12510,0
|
|
20230707,175200,8373627680,12510,12510,12510,12510,0
|
|
20230707,175100,8373627680,12510,12510,12510,12510,0
|
|
20230707,175000,8373627680,12510,12510,12510,12510,0
|
|
20230707,174900,8373627680,12510,12510,12510,12510,0
|
|
20230707,174800,8373627680,12510,12510,12510,12510,0
|
|
20230707,174700,8373627680,12510,12510,12510,12510,0
|
|
20230707,174600,8373627680,12510,12510,12510,12510,9172
|
|
20230707,174500,8373627680,12510,12510,12510,12510,0
|
|
20230707,174400,8373627680,12510,12510,12510,12510,0
|
|
20230707,174300,8373627680,12510,12510,12510,12510,0
|
|
20230707,174200,8373627680,12510,12510,12510,12510,0
|
|
20230707,174100,8373627680,12510,12510,12510,12510,0
|
|
20230707,174000,8373627680,12510,12510,12510,12510,0
|
|
20230707,173900,8373627680,12510,12510,12510,12510,0
|
|
20230707,173800,8373627680,12510,12510,12510,12510,0
|
|
20230707,173700,8373627680,12510,12510,12510,12510,0
|
|
20230707,173600,8373627680,12510,12510,12510,12510,0
|
|
20230707,173500,8373627680,12510,12510,12510,12510,0
|
|
20230707,173400,8373627680,12510,12510,12510,12510,0
|
|
20230707,173300,8373627680,12510,12510,12510,12510,0
|
|
20230707,173200,8373627680,12510,12510,12510,12510,0
|
|
20230707,173100,8373627680,12510,12510,12510,12510,0
|
|
20230707,173000,8373627680,12510,12510,12510,12510,0
|
|
20230707,172900,8373627680,12510,12510,12510,12510,0
|
|
20230707,172800,8373627680,12510,12510,12510,12510,0
|
|
20230707,172700,8373627680,12510,12510,12510,12510,0
|
|
20230707,172600,8373627680,12510,12510,12510,12510,0
|
|
20230707,172500,8373627680,12510,12510,12510,12510,0
|
|
20230707,172400,8373627680,12510,12510,12510,12510,0
|
|
20230707,172300,8373627680,12510,12510,12510,12510,0
|
|
20230707,172200,8373627680,12510,12510,12510,12510,0
|
|
20230707,172100,8373627680,12510,12510,12510,12510,0
|
|
20230707,172000,8373627680,12510,12510,12510,12510,0
|
|
20230707,171900,8373627680,12510,12510,12510,12510,0
|
|
20230707,171800,8373627680,12510,12510,12510,12510,0
|
|
20230707,171700,8373627680,12510,12510,12510,12510,0
|
|
20230707,171600,8373627680,12510,12510,12510,12510,9172
|
|
20230707,171500,8373627680,12510,12510,12510,12510,0
|
|
20230707,171400,8373627680,12510,12510,12510,12510,0
|
|
20230707,171300,8373627680,12510,12510,12510,12510,0
|
|
20230707,171200,8373627680,12510,12510,12510,12510,0
|
|
20230707,171100,8373627680,12510,12510,12510,12510,0
|
|
20230707,171000,8373627680,12510,12510,12510,12510,0
|
|
20230707,170900,8373627680,12510,12510,12510,12510,0
|
|
20230707,170800,8373627680,12510,12510,12510,12510,0
|
|
20230707,170700,8373627680,12510,12510,12510,12510,0
|
|
20230707,170600,8373627680,12510,12510,12510,12510,0
|
|
20230707,170500,8373627680,12510,12510,12510,12510,0
|
|
20230707,170400,8373627680,12510,12510,12510,12510,0
|
|
20230707,170300,8373627680,12510,12510,12510,12510,0
|
|
20230707,170200,8373627680,12510,12510,12510,12510,0
|
|
20230707,170100,8373627680,12510,12510,12510,12510,0
|
|
20230707,170000,8373627680,12510,12510,12510,12510,0
|
|
20230707,165900,8373627680,12510,12510,12510,12510,0
|
|
20230707,165800,8373627680,12510,12510,12510,12510,0
|
|
20230707,165700,8373627680,12510,12510,12510,12510,0
|
|
20230707,165600,8373627680,12510,12510,12510,12510,0
|
|
20230707,165500,8373627680,12510,12510,12510,12510,0
|
|
20230707,165400,8373627680,12510,12510,12510,12510,0
|
|
20230707,165300,8373627680,12510,12510,12510,12510,0
|
|
20230707,165200,8373627680,12510,12510,12510,12510,0
|
|
20230707,165100,8373627680,12510,12510,12510,12510,0
|
|
20230707,165000,8373627680,12510,12510,12510,12510,0
|
|
20230707,164900,8373627680,12510,12510,12510,12510,0
|
|
20230707,164800,8373627680,12510,12510,12510,12510,0
|
|
20230707,164700,8373627680,12510,12510,12510,12510,0
|
|
20230707,164600,8373627680,12510,12510,12510,12510,9172
|
|
20230707,164500,8373627680,12510,12510,12510,12510,0
|
|
20230707,164400,8373627680,12510,12510,12510,12510,0
|
|
20230707,164300,8373627680,12510,12510,12510,12510,0
|
|
20230707,164200,8373627680,12510,12510,12510,12510,0
|
|
20230707,164100,8373627680,12510,12510,12510,12510,0
|
|
20230707,164000,8373627680,12510,12510,12510,12510,0
|
|
20230707,163900,8373627680,12510,12510,12510,12510,0
|
|
20230707,163800,8373627680,12510,12510,12510,12510,0
|
|
20230707,163700,8373627680,12510,12510,12510,12510,0
|
|
20230707,163600,8373627680,12510,12510,12510,12510,0
|
|
20230707,163500,8373627680,12510,12510,12510,12510,0
|
|
20230707,163400,8373627680,12510,12510,12510,12510,0
|
|
20230707,163300,8373627680,12510,12510,12510,12510,0
|
|
20230707,163200,8373627680,12510,12510,12510,12510,0
|
|
20230707,163100,8373627680,12510,12510,12510,12510,0
|
|
20230707,163000,8373627680,12510,12510,12510,12510,0
|
|
20230707,162900,8373627680,12510,12510,12510,12510,0
|
|
20230707,162800,8373627680,12510,12510,12510,12510,0
|
|
20230707,162700,8373627680,12510,12510,12510,12510,0
|
|
20230707,162600,8373627680,12510,12510,12510,12510,0
|
|
20230707,162500,8373627680,12510,12510,12510,12510,0
|
|
20230707,162400,8373627680,12510,12510,12510,12510,0
|
|
20230707,162300,8373627680,12510,12510,12510,12510,0
|
|
20230707,162200,8373627680,12510,12510,12510,12510,0
|
|
20230707,162100,8373627680,12510,12510,12510,12510,0
|
|
20230707,162000,8373627680,12510,12510,12510,12510,0
|
|
20230707,161900,8373627680,12510,12510,12510,12510,0
|
|
20230707,161800,8373627680,12510,12510,12510,12510,0
|
|
20230707,161700,8373627680,12510,12510,12510,12510,0
|
|
20230707,161600,8373627680,12510,12510,12510,12510,9172
|
|
20230707,161500,8373627680,12510,12510,12510,12510,0
|
|
20230707,161400,8373627680,12510,12510,12510,12510,0
|
|
20230707,161300,8373627680,12510,12510,12510,12510,0
|
|
20230707,161200,8373627680,12510,12510,12510,12510,0
|
|
20230707,161100,8373627680,12510,12510,12510,12510,0
|
|
20230707,161000,8373627680,12510,12510,12510,12510,0
|
|
20230707,160900,8373627680,12510,12510,12510,12510,0
|
|
20230707,160800,8373627680,12510,12510,12510,12510,0
|
|
20230707,160700,8373627680,12510,12510,12510,12510,0
|
|
20230707,160600,8373627680,12510,12510,12510,12510,0
|
|
20230707,160500,8373627680,12510,12510,12510,12510,0
|
|
20230707,160400,8373627680,12510,12510,12510,12510,0
|
|
20230707,160300,8373627680,12510,12510,12510,12510,0
|
|
20230707,160200,8373627680,12510,12510,12510,12510,0
|
|
20230707,160100,8373627680,12510,12510,12510,12510,0
|
|
20230707,160000,8373627680,12510,12510,12510,12510,0
|
|
20230707,155900,8373627680,12510,12510,12510,12510,0
|
|
20230707,155800,8373627680,12510,12510,12510,12510,0
|
|
20230707,155700,8373627680,12510,12510,12510,12510,0
|
|
20230707,155600,8373627680,12510,12510,12510,12510,0
|
|
20230707,155500,8373627680,12510,12510,12510,12510,0
|
|
20230707,155400,8373627680,12510,12510,12510,12510,0
|
|
20230707,155300,8373627680,12510,12510,12510,12510,0
|
|
20230707,155200,8373627680,12510,12510,12510,12510,0
|
|
20230707,155100,8373627680,12510,12510,12510,12510,0
|
|
20230707,155000,8373627680,12510,12510,12510,12510,0
|
|
20230707,154900,8373627680,12510,12510,12510,12510,0
|
|
20230707,154800,8373627680,12510,12510,12510,12510,0
|
|
20230707,154700,8373627680,12510,12510,12510,12510,0
|
|
20230707,154600,8373627680,12510,12510,12510,12510,9172
|
|
20230707,154500,8373627680,12510,12510,12510,12510,0
|
|
20230707,154400,8373627680,12510,12510,12510,12510,0
|
|
20230707,154300,8373627680,12510,12510,12510,12510,0
|
|
20230707,154200,8373627680,12510,12510,12510,12510,0
|
|
20230707,154100,8373627680,12510,12510,12510,12510,0
|
|
20230707,154000,8373627680,12510,12510,12510,12510,0
|
|
20230707,153900,8373627680,12510,12510,12510,12510,0
|
|
20230707,153800,8373627680,12510,12510,12510,12510,0
|
|
20230707,153700,8373627680,12510,12510,12510,12510,0
|
|
20230707,153600,8373627680,12510,12510,12510,12510,0
|
|
20230707,153500,8373627680,12510,12510,12510,12510,0
|
|
20230707,153400,8373627680,12510,12510,12510,12510,0
|
|
20230707,153300,8373627680,12510,12510,12510,12510,0
|
|
20230707,153200,8373627680,12510,12510,12510,12510,0
|
|
20230707,153100,8373627680,12510,12510,12510,12510,0
|
|
20230707,153000,8373627680,12510,12510,12510,12510,9172
|
|
20230707,152900,8258885960,12510,12510,12510,12510,0
|
|
20230707,152800,8258885960,12510,12510,12510,12510,0
|
|
20230707,152700,8258885960,12510,12510,12510,12510,0
|
|
20230707,152600,8258885960,12510,12510,12510,12510,0
|
|
20230707,152500,8258885960,12510,12510,12510,12510,0
|
|
20230707,152400,8258885960,12510,12510,12510,12510,0
|
|
20230707,152300,8258885960,12510,12510,12510,12510,0
|
|
20230707,152200,8258885960,12510,12510,12510,12510,0
|
|
20230707,152100,8258885960,12510,12510,12510,12510,0
|
|
20230707,152000,8258885960,12510,12510,12510,12510,0
|
|
20230707,151900,8258885960,12510,12510,12510,12500,3565
|
|
20230707,151800,8214321990,12510,12510,12510,12500,572
|
|
20230707,151700,8207167130,12510,12510,12510,12500,1043
|
|
20230707,151600,8194125250,12510,12510,12510,12500,2825
|
|
20230707,151500,8158805400,12510,12510,12510,12500,866
|
|
20230707,151400,8147974630,12510,12510,12510,12500,849
|
|
20230707,151300,8137357410,12510,12510,12510,12500,721
|
|
20230707,151200,8128337990,12510,12510,12510,12500,370
|
|
20230707,151100,8123709710,12510,12520,12520,12500,249
|
|
20230707,151000,8120596200,12510,12520,12520,12510,1064
|
|
20230707,150900,8107285160,12520,12520,12520,12510,346
|
|
20230707,150800,8102956460,12520,12510,12520,12500,1431
|
|
20230707,150700,8085065410,12520,12520,12520,12500,1265
|
|
20230707,150600,8069242220,12510,12520,12520,12510,754
|
|
20230707,150500,8059806710,12520,12510,12520,12510,680
|
|
20230707,150400,8051298520,12520,12520,12520,12510,1012
|
|
20230707,150300,8038636190,12520,12520,12520,12510,795
|
|
20230707,150200,8028682800,12520,12520,12520,12520,66
|
|
20230707,150100,8027856480,12520,12520,12520,12510,53
|
|
20230707,150000,8027193370,12510,12500,12520,12500,181
|
|
20230707,145900,8024929190,12510,12510,12510,12500,282
|
|
20230707,145800,8021401590,12510,12510,12510,12500,240
|
|
20230707,145700,8018399460,12500,12500,12510,12500,507
|
|
20230707,145600,8012061290,12510,12530,12530,12500,5445
|
|
20230707,145500,7943931390,12530,12540,12550,12530,145
|
|
20230707,145400,7942113180,12540,12530,12540,12530,1521
|
|
20230707,145300,7923042260,12530,12530,12530,12520,310
|
|
20230707,145200,7919158100,12530,12520,12530,12520,1007
|
|
20230707,145100,7906540760,12520,12530,12530,12520,1349
|
|
20230707,145000,7889639150,12520,12510,12520,12510,853
|
|
20230707,144900,7878966840,12510,12520,12530,12510,719
|
|
20230707,144800,7869966160,12520,12520,12520,12510,1187
|
|
20230707,144700,7855113780,12510,12510,12520,12510,931
|
|
20230707,144600,7843463610,12510,12510,12520,12510,256
|
|
20230707,144500,7840260660,12510,12510,12520,12510,390
|
|
20230707,144400,7835380760,12510,12520,12520,12510,543
|
|
20230707,144300,7828583950,12510,12510,12530,12510,4942
|
|
20230707,144200,7766757970,12510,12490,12510,12490,1287
|
|
20230707,144100,7750680070,12480,12490,12490,12480,110
|
|
20230707,144000,7749307210,12480,12480,12490,12480,268
|
|
20230707,143900,7745962260,12480,12470,12480,12470,421
|
|
20230707,143800,7740709850,12470,12480,12490,12470,387
|
|
20230707,143700,7735879880,12480,12480,12490,12480,4018
|
|
20230707,143600,7685734860,12490,12480,12490,12480,78
|
|
20230707,143500,7684760780,12490,12490,12490,12480,100
|
|
20230707,143400,7683511910,12490,12490,12490,12480,119
|
|
20230707,143300,7682026410,12490,12470,12490,12470,1438
|
|
20230707,143200,7664088400,12470,12480,12480,12470,1102
|
|
20230707,143100,7650344770,12470,12470,12490,12470,90
|
|
20230707,143000,7649221740,12480,12480,12480,12470,1276
|
|
20230707,142900,7633298070,12470,12480,12480,12470,2087
|
|
20230707,142800,7607272100,12480,12490,12490,12470,3215
|
|
20230707,142700,7567144040,12490,12500,12510,12480,2492
|
|
20230707,142600,7536004170,12510,12500,12510,12500,37
|
|
20230707,142500,7535541540,12510,12510,12510,12500,483
|
|
20230707,142400,7529502030,12500,12500,12510,12500,599
|
|
20230707,142300,7522014180,12500,12500,12500,12500,89
|
|
20230707,142200,7520901680,12500,12500,12530,12480,1884
|
|
20230707,142100,7497335400,12490,12540,12540,12480,5452
|
|
20230707,142000,7429168540,12530,12530,12540,12530,1408
|
|
20230707,141900,7411526140,12530,12490,12530,12490,6006
|
|
20230707,141800,7336399260,12490,12490,12500,12490,685
|
|
20230707,141700,7327839160,12490,12490,12500,12490,14
|
|
20230707,141600,7327664200,12500,12490,12500,12490,172
|
|
20230707,141500,7325514600,12500,12490,12500,12490,680
|
|
20230707,141400,7317019200,12480,12480,12480,12480,30
|
|
20230707,141300,7316644800,12480,12480,12490,12480,965
|
|
20230707,141200,7304600150,12470,12470,12480,12470,123
|
|
20230707,141100,7303065540,12470,12470,12470,12470,1484
|
|
20230707,141000,7284560060,12470,12460,12470,12460,274
|
|
20230707,140900,7281144430,12470,12470,12470,12460,1053
|
|
20230707,140800,7268018530,12470,12460,12470,12460,264
|
|
20230707,140700,7264727690,12470,12470,12470,12460,1026
|
|
20230707,140600,7251934300,12470,12470,12490,12460,446
|
|
20230707,140500,7246372550,12470,12470,12470,12460,1501
|
|
20230707,140400,7227656650,12460,12460,12470,12460,1383
|
|
20230707,140300,7210413780,12470,12500,12500,12460,8412
|
|
20230707,140200,7105416890,12490,12490,12500,12490,473
|
|
20230707,140100,7099507640,12490,12490,12500,12490,1338
|
|
20230707,140000,7082789340,12490,12500,12510,12490,20656
|
|
20230707,135900,6824689270,12500,12520,12520,12500,38498
|
|
20230707,135800,6343056510,12520,12520,12530,12520,780
|
|
20230707,135700,6333284390,12520,12520,12530,12520,168
|
|
20230707,135600,6331180440,12520,12530,12530,12520,311
|
|
20230707,135500,6327285710,12530,12520,12530,12520,438
|
|
20230707,135400,6321799770,12520,12520,12530,12520,102
|
|
20230707,135300,6320522020,12520,12520,12530,12520,2232
|
|
20230707,135200,6292575570,12530,12540,12540,12520,167
|
|
20230707,135100,6290482760,12520,12520,12540,12520,3014
|
|
20230707,135000,6252716080,12520,12520,12530,12520,76
|
|
20230707,134900,6251764550,12520,12530,12530,12520,226
|
|
20230707,134800,6248934980,12530,12530,12530,12520,182
|
|
20230707,134700,6246654800,12520,12520,12530,12520,263
|
|
20230707,134600,6243362030,12520,12530,12530,12520,313
|
|
20230707,134500,6239441100,12530,12530,12530,12520,67
|
|
20230707,134400,6238601690,12510,12520,12530,12510,1395
|
|
20230707,134300,6221127610,12530,12520,12530,12520,245
|
|
20230707,134200,6218059470,12520,12520,12520,12510,1890
|
|
20230707,134100,6194397060,12520,12520,12520,12520,821
|
|
20230707,134000,6184118140,12520,12520,12530,12520,71
|
|
20230707,133900,6183228920,12530,12520,12530,12520,1045
|
|
20230707,133800,6170144750,12530,12530,12530,12520,1090
|
|
20230707,133700,6156491280,12530,12530,12530,12520,928
|
|
20230707,133600,6144871930,12530,12530,12540,12530,620
|
|
20230707,133500,6137103320,12530,12530,12540,12530,548
|
|
20230707,133400,6130236870,12540,12530,12540,12530,251
|
|
20230707,133300,6127091530,12530,12530,12530,12530,522
|
|
20230707,133200,6120550870,12530,12540,12540,12530,609
|
|
20230707,133100,6112919740,12530,12530,12540,12530,158
|
|
20230707,133000,6110939990,12530,12530,12530,12530,758
|
|
20230707,132900,6101442250,12530,12520,12530,12520,207
|
|
20230707,132800,6098850480,12530,12530,12540,12530,1046
|
|
20230707,132700,6085744090,12530,12520,12530,12520,797
|
|
20230707,132600,6075762880,12530,12520,12540,12520,263
|
|
20230707,132500,6072466700,12520,12510,12520,12510,939
|
|
20230707,132400,6060710660,12520,12520,12520,12510,1408
|
|
20230707,132300,6043084940,12510,12520,12520,12510,1266
|
|
20230707,132200,6027236250,12520,12550,12550,12520,5405
|
|
20230707,132100,5959519210,12550,12550,12550,12540,76
|
|
20230707,132000,5958565620,12540,12540,12540,12540,230
|
|
20230707,131900,5955681420,12540,12540,12550,12540,259
|
|
20230707,131800,5952433550,12540,12540,12550,12540,3192
|
|
20230707,131700,5912405560,12540,12540,12550,12540,2701
|
|
20230707,131600,5878508190,12550,12550,12560,12540,4523
|
|
20230707,131500,5821743970,12540,12520,12560,12520,1378
|
|
20230707,131400,5804465210,12520,12520,12530,12520,832
|
|
20230707,131300,5794040560,12520,12520,12530,12510,2117
|
|
20230707,131200,5767535790,12520,12510,12520,12510,78
|
|
20230707,131100,5766559910,12510,12510,12520,12510,292
|
|
20230707,131000,5762905290,12510,12520,12520,12510,59
|
|
20230707,130900,5762166790,12510,12520,12520,12510,298
|
|
20230707,130800,5758438080,12510,12510,12520,12510,65
|
|
20230707,130700,5757624680,12520,12520,12520,12510,570
|
|
20230707,130600,5750488570,12520,12510,12520,12510,782
|
|
20230707,130500,5740705140,12510,12520,12520,12510,188
|
|
20230707,130400,5738351590,12520,12520,12530,12520,1759
|
|
20230707,130300,5716328880,12520,12520,12530,12520,2989
|
|
20230707,130200,5678906000,12520,12540,12540,12520,12160
|
|
20230707,130100,5526537970,12540,12560,12570,12540,16773
|
|
20230707,130000,5316057610,12560,12570,12570,12560,206
|
|
20230707,125900,5313470170,12560,12570,12570,12560,173
|
|
20230707,125800,5311296930,12560,12570,12570,12560,139
|
|
20230707,125700,5309550020,12570,12570,12570,12560,107
|
|
20230707,125600,5308205210,12570,12570,12570,12560,667
|
|
20230707,125500,5299821750,12570,12570,12570,12560,678
|
|
20230707,125400,5291304870,12570,12570,12570,12560,758
|
|
20230707,125300,5281783360,12570,12570,12570,12560,43
|
|
20230707,125200,5281242950,12560,12560,12570,12560,683
|
|
20230707,125100,5272664450,12560,12560,12570,12560,270
|
|
20230707,125000,5269272650,12560,12560,12570,12560,330
|
|
20230707,124900,5265127750,12560,12560,12570,12560,818
|
|
20230707,124800,5254853660,12560,12560,12570,12560,1109
|
|
20230707,124700,5240924310,12560,12570,12570,12560,1978
|
|
20230707,124600,5216079220,12570,12560,12570,12560,1231
|
|
20230707,124500,5200615760,12570,12570,12570,12560,975
|
|
20230707,124400,5188360170,12570,12570,12580,12570,666
|
|
20230707,124300,5179988520,12570,12570,12580,12570,1296
|
|
20230707,124200,5163697680,12570,12570,12580,12570,732
|
|
20230707,124100,5154496080,12570,12570,12580,12570,183
|
|
20230707,124000,5152194960,12570,12570,12580,12570,47
|
|
20230707,123900,5151603870,12570,12580,12580,12570,154
|
|
20230707,123800,5149668060,12580,12570,12580,12570,170
|
|
20230707,123700,5147529600,12570,12580,12590,12570,187
|
|
20230707,123600,5145177340,12580,12590,12590,12580,592
|
|
20230707,123500,5137729080,12580,12580,12590,12580,175
|
|
20230707,123400,5135526960,12580,12580,12590,12580,142
|
|
20230707,123300,5133740300,12580,12580,12580,12580,479
|
|
20230707,123200,5127714480,12580,12580,12580,12580,191
|
|
20230707,123100,5125311700,12580,12580,12580,12570,332
|
|
20230707,123000,5121135170,12580,12570,12580,12570,203
|
|
20230707,122900,5118581610,12570,12590,12590,12570,1393
|
|
20230707,122800,5101053890,12590,12590,12600,12590,95
|
|
20230707,122700,5099857500,12590,12590,12590,12580,56
|
|
20230707,122600,5099152480,12590,12600,12600,12590,1572
|
|
20230707,122500,5079360550,12590,12600,12600,12590,11
|
|
20230707,122400,5079222040,12600,12600,12600,12580,493
|
|
20230707,122300,5073010640,12590,12580,12590,12580,141
|
|
20230707,122200,5071235590,12590,12620,12630,12590,6343
|
|
20230707,122100,4991251230,12630,12630,12640,12620,8
|
|
20230707,122000,4991150200,12630,12620,12630,12620,197
|
|
20230707,121900,4988662460,12630,12620,12630,12620,147
|
|
20230707,121800,4986806030,12620,12620,12630,12620,104
|
|
20230707,121700,4985492720,12620,12600,12630,12590,8632
|
|
20230707,121600,4876635780,12600,12580,12600,12580,282
|
|
20230707,121500,4873085710,12580,12600,12600,12580,234
|
|
20230707,121400,4870138870,12600,12580,12600,12580,548
|
|
20230707,121300,4863236660,12590,12590,12600,12590,183
|
|
20230707,121200,4860932180,12590,12590,12600,12580,1354
|
|
20230707,121100,4843895020,12580,12570,12590,12570,378
|
|
20230707,121000,4839137830,12570,12580,12580,12570,373
|
|
20230707,120900,4834448510,12580,12580,12580,12570,71
|
|
20230707,120800,4833555390,12580,12570,12580,12570,160
|
|
20230707,120700,4831543740,12580,12570,12580,12570,89
|
|
20230707,120600,4830424410,12570,12590,12590,12570,98
|
|
20230707,120500,4829192150,12590,12600,12600,12570,245
|
|
20230707,120400,4826108340,12570,12560,12610,12560,2779
|
|
20230707,120300,4791140440,12570,12560,12570,12560,89
|
|
20230707,120200,4790022300,12560,12560,12570,12560,434
|
|
20230707,120100,4784571250,12560,12570,12570,12560,157
|
|
20230707,120000,4782598000,12560,12570,12570,12560,799
|
|
20230707,115900,4772561770,12570,12580,12580,12570,125
|
|
20230707,115800,4770990130,12570,12560,12580,12560,451
|
|
20230707,115700,4765321090,12570,12570,12580,12570,120
|
|
20230707,115600,4763812590,12570,12580,12580,12570,127
|
|
20230707,115500,4762215780,12570,12570,12570,12570,136
|
|
20230707,115400,4760506260,12570,12580,12580,12570,220
|
|
20230707,115300,4757739840,12580,12570,12580,12570,153
|
|
20230707,115200,4755816320,12570,12570,12580,12570,658
|
|
20230707,115100,4747545210,12570,12580,12580,12570,65
|
|
20230707,115000,4746728100,12580,12570,12580,12570,59
|
|
20230707,114900,4745986090,12570,12560,12580,12560,588
|
|
20230707,114800,4738593090,12570,12590,12600,12560,5541
|
|
20230707,114700,4668879850,12590,12570,12630,12560,8097
|
|
20230707,114600,4566973970,12570,12590,12590,12570,1110
|
|
20230707,114500,4553020700,12560,12570,12620,12560,8089
|
|
20230707,114400,4451218160,12570,12580,12590,12570,6080
|
|
20230707,114300,4374768970,12580,12590,12590,12580,1461
|
|
20230707,114200,4356389130,12590,12590,12600,12590,73
|
|
20230707,114100,4355469700,12590,12590,12590,12590,240
|
|
20230707,114000,4352448100,12590,12590,12590,12580,82
|
|
20230707,113900,4351415750,12590,12590,12600,12580,197
|
|
20230707,113800,4348935710,12590,12590,12600,12580,1043
|
|
20230707,113700,4335812430,12590,12600,12600,12590,685
|
|
20230707,113600,4327186220,12600,12590,12600,12590,239
|
|
20230707,113500,4324177200,12590,12590,12590,12580,874
|
|
20230707,113400,4313179280,12580,12580,12590,12580,274
|
|
20230707,113300,4309732050,12570,12580,12590,12570,1044
|
|
20230707,113200,4296600780,12580,12590,12590,12570,2456
|
|
20230707,113100,4265704710,12590,12600,12600,12590,9964
|
|
20230707,113000,4140209530,12600,12630,12630,12600,7521
|
|
20230707,112900,4045397290,12620,12630,12630,12620,616
|
|
20230707,112800,4037622890,12630,12630,12630,12620,297
|
|
20230707,112700,4033873930,12620,12630,12630,12620,352
|
|
20230707,112600,4029428310,12630,12620,12630,12620,30
|
|
20230707,112500,4029049480,12640,12640,12640,12620,42
|
|
20230707,112400,4028518920,12640,12620,12640,12620,546
|
|
20230707,112300,4021622900,12620,12620,12630,12610,121
|
|
20230707,112200,4020095780,12620,12620,12620,12610,219
|
|
20230707,112100,4017332210,12620,12620,12620,12610,204
|
|
20230707,112000,4014758600,12610,12620,12620,12610,2173
|
|
20230707,111900,3987351200,12620,12640,12640,12620,2082
|
|
20230707,111800,3961076040,12640,12620,12640,12610,4623
|
|
20230707,111700,3902741120,12620,12610,12620,12610,908
|
|
20230707,111600,3891290850,12610,12620,12620,12610,670
|
|
20230707,111500,3882840610,12620,12610,12620,12610,291
|
|
20230707,111400,3879170780,12610,12630,12630,12610,347
|
|
20230707,111300,3874792310,12630,12620,12630,12620,349
|
|
20230707,111200,3870387860,12620,12620,12630,12610,136
|
|
20230707,111100,3868671660,12610,12610,12620,12610,1953
|
|
20230707,111000,3844041320,12610,12620,12620,12610,1333
|
|
20230707,110900,3827221960,12620,12610,12620,12610,273
|
|
20230707,110800,3823777700,12610,12620,12620,12610,262
|
|
20230707,110700,3820472170,12620,12620,12620,12620,1086
|
|
20230707,110600,3806766850,12620,12630,12650,12600,6834
|
|
20230707,110500,3720556930,12630,12650,12650,12630,1809
|
|
20230707,110400,3697706230,12640,12650,12650,12640,531
|
|
20230707,110300,3690994320,12630,12640,12640,12630,1491
|
|
20230707,110200,3672152850,12640,12640,12640,12630,2687
|
|
20230707,110100,3638215960,12630,12660,12660,12630,1062
|
|
20230707,110000,3624787060,12660,12660,12660,12660,65
|
|
20230707,105900,3623964160,12670,12640,12670,12640,1030
|
|
20230707,105800,3610921750,12640,12640,12640,12630,944
|
|
20230707,105700,3598992290,12640,12630,12640,12630,19
|
|
20230707,105600,3598752260,12630,12640,12640,12630,616
|
|
20230707,105500,3590966110,12640,12640,12650,12630,1488
|
|
20230707,105400,3572157940,12640,12640,12650,12640,646
|
|
20230707,105300,3563991600,12650,12640,12650,12630,1100
|
|
20230707,105200,3550080930,12640,12630,12650,12630,433
|
|
20230707,105100,3544607810,12640,12640,12650,12630,713
|
|
20230707,105000,3535597470,12650,12650,12650,12640,222
|
|
20230707,104900,3532791030,12650,12660,12660,12640,1245
|
|
20230707,104800,3517044990,12650,12630,12650,12630,1687
|
|
20230707,104700,3495735820,12630,12620,12630,12620,888
|
|
20230707,104600,3484524510,12620,12620,12620,12610,579
|
|
20230707,104500,3477217680,12610,12640,12640,12610,1566
|
|
20230707,104400,3457449230,12640,12650,12650,12630,792
|
|
20230707,104300,3447438580,12650,12650,12650,12640,582
|
|
20230707,104200,3440081580,12650,12670,12680,12650,4507
|
|
20230707,104100,3383046400,12670,12680,12680,12670,98
|
|
20230707,104000,3381804680,12660,12660,12660,12660,335
|
|
20230707,103900,3377563580,12660,12680,12680,12650,5822
|
|
20230707,103800,3303837780,12680,12670,12680,12670,437
|
|
20230707,103700,3298297700,12670,12680,12680,12670,783
|
|
20230707,103600,3288374370,12680,12680,12690,12680,843
|
|
20230707,103500,3277684740,12690,12690,12690,12690,112
|
|
20230707,103400,3276263460,12690,12710,12710,12690,47
|
|
20230707,103300,3275666270,12680,12670,12680,12670,786
|
|
20230707,103200,3265701280,12680,12700,12710,12680,1701
|
|
20230707,103100,3244103850,12700,12710,12710,12700,409
|
|
20230707,103000,3238906460,12710,12720,12720,12710,500
|
|
20230707,102900,3232551280,12720,12730,12730,12710,423
|
|
20230707,102800,3227167190,12730,12740,12740,12730,535
|
|
20230707,102700,3220356320,12740,12700,12740,12700,463
|
|
20230707,102600,3214466170,12710,12710,12710,12700,451
|
|
20230707,102500,3208734920,12700,12750,12760,12700,5023
|
|
20230707,102400,3144785750,12760,12750,12770,12750,341
|
|
20230707,102300,3140432990,12760,12760,12760,12750,1331
|
|
20230707,102200,3123453810,12760,12740,12760,12740,1626
|
|
20230707,102100,3102721680,12740,12740,12740,12730,459
|
|
20230707,102000,3096874750,12740,12740,12740,12740,226
|
|
20230707,101900,3093995510,12740,12750,12750,12730,2265
|
|
20230707,101800,3065147620,12750,12760,12760,12750,124
|
|
20230707,101700,3063566380,12760,12770,12770,12750,722
|
|
20230707,101600,3054354150,12770,12770,12770,12770,300
|
|
20230707,101500,3050523150,12770,12760,12770,12760,48
|
|
20230707,101400,3049910210,12760,12750,12760,12750,860
|
|
20230707,101300,3038939960,12760,12760,12760,12740,267
|
|
20230707,101200,3035535620,12740,12740,12750,12740,2021
|
|
20230707,101100,3009771310,12750,12750,12750,12740,150
|
|
20230707,101000,3007859160,12750,12750,12750,12750,969
|
|
20230707,100900,2995504410,12750,12730,12760,12730,1236
|
|
20230707,100800,2979748510,12740,12720,12750,12720,2604
|
|
20230707,100700,2946603520,12720,12700,12720,12640,17786
|
|
20230707,100600,2721366790,12700,12710,12710,12690,474
|
|
20230707,100500,2715348090,12680,12720,12730,12680,5256
|
|
20230707,100400,2648611210,12720,12740,12740,12710,1418
|
|
20230707,100300,2630576030,12730,12730,12730,12720,469
|
|
20230707,100200,2624608690,12730,12730,12730,12710,5562
|
|
20230707,100100,2553834440,12730,12730,12730,12720,572
|
|
20230707,100000,2546553880,12740,12770,12770,12730,5636
|
|
20230707,095900,2474699000,12770,12770,12770,12770,208
|
|
20230707,095800,2472042840,12770,12770,12770,12750,4955
|
|
20230707,095700,2408831630,12770,12760,12770,12760,1538
|
|
20230707,095600,2389193820,12770,12760,12770,12760,287
|
|
20230707,095500,2385529370,12760,12760,12760,12760,1723
|
|
20230707,095400,2363543890,12750,12770,12770,12750,386
|
|
20230707,095300,2358618770,12760,12750,12770,12750,329
|
|
20230707,095200,2354420720,12760,12750,12770,12750,2146
|
|
20230707,095100,2327020980,12760,12760,12760,12750,795
|
|
20230707,095000,2316883030,12750,12770,12770,12750,6433
|
|
20230707,094900,2234815340,12770,12750,12770,12750,103
|
|
20230707,094800,2233501140,12750,12740,12750,12740,980
|
|
20230707,094700,2221006240,12740,12760,12770,12740,4444
|
|
20230707,094600,2164313590,12750,12770,12770,12750,1569
|
|
20230707,094500,2144291130,12770,12750,12770,12730,2168
|
|
20230707,094400,2116682750,12760,12780,12790,12760,1583
|
|
20230707,094300,2096458150,12790,12780,12800,12780,2202
|
|
20230707,094200,2068281700,12780,12770,12800,12770,2491
|
|
20230707,094100,2036438810,12770,12750,12780,12750,3236
|
|
20230707,094000,1995132400,12760,12720,12760,12710,7734
|
|
20230707,093900,1896584680,12720,12720,12730,12720,1669
|
|
20230707,093800,1875343800,12720,12740,12740,12720,745
|
|
20230707,093700,1865861480,12730,12710,12740,12710,1637
|
|
20230707,093600,1845045320,12710,12730,12730,12710,1395
|
|
20230707,093500,1827310600,12730,12690,12740,12690,14577
|
|
20230707,093400,1641932540,12690,12670,12700,12660,8138
|
|
20230707,093300,1538753090,12690,12680,12690,12670,4258
|
|
20230707,093200,1484798460,12690,12720,12720,12680,1393
|
|
20230707,093100,1467117280,12700,12690,12720,12680,1356
|
|
20230707,093000,1449907900,12690,12710,12720,12680,2595
|
|
20230707,092900,1416973300,12710,12740,12740,12710,4803
|
|
20230707,092800,1355915770,12740,12700,12740,12690,6629
|
|
20230707,092700,1271610080,12690,12700,12700,12690,597
|
|
20230707,092600,1264028330,12700,12710,12710,12700,1717
|
|
20230707,092500,1242215530,12710,12680,12740,12680,8573
|
|
20230707,092400,1133280890,12680,12680,12690,12650,5960
|
|
20230707,092300,1057790760,12680,12650,12680,12640,4483
|
|
20230707,092200,1001080690,12650,12660,12660,12650,561
|
|
20230707,092100,993983230,12660,12650,12660,12650,572
|
|
20230707,092000,986746830,12650,12650,12660,12640,1641
|
|
20230707,091900,965978850,12650,12650,12660,12640,649
|
|
20230707,091800,957769990,12640,12630,12640,12630,1210
|
|
20230707,091700,942483960,12640,12630,12650,12630,399
|
|
20230707,091600,937443530,12630,12650,12660,12620,1469
|
|
20230707,091500,918875120,12650,12610,12650,12600,1743
|
|
20230707,091400,896895660,12610,12640,12640,12610,2190
|
|
20230707,091300,869235780,12640,12660,12660,12630,5847
|
|
20230707,091200,795310630,12660,12670,12670,12650,1691
|
|
20230707,091100,773908720,12650,12690,12690,12650,4496
|
|
20230707,091000,717025690,12690,12710,12720,12680,5533
|
|
20230707,090900,646790800,12700,12660,12700,12660,2930
|
|
20230707,090800,609619420,12660,12670,12720,12640,4990
|
|
20230707,090700,546317720,12670,12640,12670,12640,2722
|
|
20230707,090600,511850340,12640,12640,12670,12620,2322
|
|
20230707,090500,482490760,12630,12570,12680,12560,5947
|
|
20230707,090400,407397700,12560,12590,12600,12540,7083
|
|
20230707,090300,318297300,12600,12580,12600,12580,3438
|
|
20230707,090200,275003600,12580,12520,12590,12520,6319
|
|
20230707,090100,195707130,12520,12520,12570,12510,3744
|
|
20230707,090000,148827120,12520,12590,12590,12520,11532
|