654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,195100,4379985060,17950,17950,17950,17950,1589
|
|
20230706,195000,4379985060,17950,17950,17950,17950,0
|
|
20230706,194900,4379985060,17950,17950,17950,17950,0
|
|
20230706,194800,4379985060,17950,17950,17950,17950,0
|
|
20230706,194700,4379985060,17950,17950,17950,17950,0
|
|
20230706,194600,4379985060,17950,17950,17950,17950,0
|
|
20230706,194500,4379985060,17950,17950,17950,17950,0
|
|
20230706,194400,4379985060,17950,17950,17950,17950,0
|
|
20230706,194300,4379985060,17950,17950,17950,17950,0
|
|
20230706,194200,4379985060,17950,17950,17950,17950,0
|
|
20230706,194100,4379985060,17950,17950,17950,17950,0
|
|
20230706,194000,4379985060,17950,17950,17950,17950,0
|
|
20230706,193900,4379985060,17950,17950,17950,17950,0
|
|
20230706,193800,4379985060,17950,17950,17950,17950,0
|
|
20230706,193700,4379985060,17950,17950,17950,17950,0
|
|
20230706,193600,4379985060,17950,17950,17950,17950,0
|
|
20230706,193500,4379985060,17950,17950,17950,17950,0
|
|
20230706,193400,4379985060,17950,17950,17950,17950,0
|
|
20230706,193300,4379985060,17950,17950,17950,17950,0
|
|
20230706,193200,4379985060,17950,17950,17950,17950,0
|
|
20230706,193100,4379985060,17950,17950,17950,17950,0
|
|
20230706,193000,4379985060,17950,17950,17950,17950,0
|
|
20230706,192900,4379985060,17950,17950,17950,17950,0
|
|
20230706,192800,4379985060,17950,17950,17950,17950,0
|
|
20230706,192700,4379985060,17950,17950,17950,17950,0
|
|
20230706,192600,4379985060,17950,17950,17950,17950,0
|
|
20230706,192500,4379985060,17950,17950,17950,17950,0
|
|
20230706,192400,4379985060,17950,17950,17950,17950,0
|
|
20230706,192300,4379985060,17950,17950,17950,17950,0
|
|
20230706,192200,4379985060,17950,17950,17950,17950,0
|
|
20230706,192100,4379985060,17950,17950,17950,17950,1589
|
|
20230706,192000,4379985060,17950,17950,17950,17950,0
|
|
20230706,191900,4379985060,17950,17950,17950,17950,0
|
|
20230706,191800,4379985060,17950,17950,17950,17950,0
|
|
20230706,191700,4379985060,17950,17950,17950,17950,0
|
|
20230706,191600,4379985060,17950,17950,17950,17950,0
|
|
20230706,191500,4379985060,17950,17950,17950,17950,0
|
|
20230706,191400,4379985060,17950,17950,17950,17950,0
|
|
20230706,191300,4379985060,17950,17950,17950,17950,0
|
|
20230706,191200,4379985060,17950,17950,17950,17950,0
|
|
20230706,191100,4379985060,17950,17950,17950,17950,0
|
|
20230706,191000,4379985060,17950,17950,17950,17950,0
|
|
20230706,190900,4379985060,17950,17950,17950,17950,0
|
|
20230706,190800,4379985060,17950,17950,17950,17950,0
|
|
20230706,190700,4379985060,17950,17950,17950,17950,0
|
|
20230706,190600,4379985060,17950,17950,17950,17950,0
|
|
20230706,190500,4379985060,17950,17950,17950,17950,0
|
|
20230706,190400,4379985060,17950,17950,17950,17950,0
|
|
20230706,190300,4379985060,17950,17950,17950,17950,0
|
|
20230706,190200,4379985060,17950,17950,17950,17950,0
|
|
20230706,190100,4379985060,17950,17950,17950,17950,0
|
|
20230706,190000,4379985060,17950,17950,17950,17950,0
|
|
20230706,185900,4379985060,17950,17950,17950,17950,0
|
|
20230706,185800,4379985060,17950,17950,17950,17950,0
|
|
20230706,185700,4379985060,17950,17950,17950,17950,0
|
|
20230706,185600,4379985060,17950,17950,17950,17950,0
|
|
20230706,185500,4379985060,17950,17950,17950,17950,0
|
|
20230706,185400,4379985060,17950,17950,17950,17950,0
|
|
20230706,185300,4379985060,17950,17950,17950,17950,0
|
|
20230706,185200,4379985060,17950,17950,17950,17950,0
|
|
20230706,185100,4379985060,17950,17950,17950,17950,1589
|
|
20230706,185000,4379985060,17950,17950,17950,17950,0
|
|
20230706,184900,4379985060,17950,17950,17950,17950,0
|
|
20230706,184800,4379985060,17950,17950,17950,17950,0
|
|
20230706,184700,4379985060,17950,17950,17950,17950,0
|
|
20230706,184600,4379985060,17950,17950,17950,17950,0
|
|
20230706,184500,4379985060,17950,17950,17950,17950,0
|
|
20230706,184400,4379985060,17950,17950,17950,17950,0
|
|
20230706,184300,4379985060,17950,17950,17950,17950,0
|
|
20230706,184200,4379985060,17950,17950,17950,17950,0
|
|
20230706,184100,4379985060,17950,17950,17950,17950,0
|
|
20230706,184000,4379985060,17950,17950,17950,17950,0
|
|
20230706,183900,4379985060,17950,17950,17950,17950,0
|
|
20230706,183800,4379985060,17950,17950,17950,17950,0
|
|
20230706,183700,4379985060,17950,17950,17950,17950,0
|
|
20230706,183600,4379985060,17950,17950,17950,17950,0
|
|
20230706,183500,4379985060,17950,17950,17950,17950,0
|
|
20230706,183400,4379985060,17950,17950,17950,17950,0
|
|
20230706,183300,4379985060,17950,17950,17950,17950,0
|
|
20230706,183200,4379985060,17950,17950,17950,17950,0
|
|
20230706,183100,4379985060,17950,17950,17950,17950,0
|
|
20230706,183000,4379985060,17950,17950,17950,17950,0
|
|
20230706,182900,4379985060,17950,17950,17950,17950,0
|
|
20230706,182800,4379985060,17950,17950,17950,17950,0
|
|
20230706,182700,4379985060,17950,17950,17950,17950,0
|
|
20230706,182600,4379985060,17950,17950,17950,17950,0
|
|
20230706,182500,4379985060,17950,17950,17950,17950,0
|
|
20230706,182400,4379985060,17950,17950,17950,17950,0
|
|
20230706,182300,4379985060,17950,17950,17950,17950,0
|
|
20230706,182200,4379985060,17950,17950,17950,17950,0
|
|
20230706,182100,4379985060,17950,17950,17950,17950,1589
|
|
20230706,182000,4379985060,17950,17950,17950,17950,0
|
|
20230706,181900,4379985060,17950,17950,17950,17950,0
|
|
20230706,181800,4379985060,17950,17950,17950,17950,0
|
|
20230706,181700,4379985060,17950,17950,17950,17950,0
|
|
20230706,181600,4379985060,17950,17950,17950,17950,0
|
|
20230706,181500,4379985060,17950,17950,17950,17950,0
|
|
20230706,181400,4379985060,17950,17950,17950,17950,0
|
|
20230706,181300,4379985060,17950,17950,17950,17950,0
|
|
20230706,181200,4379985060,17950,17950,17950,17950,0
|
|
20230706,181100,4379985060,17950,17950,17950,17950,0
|
|
20230706,181000,4379985060,17950,17950,17950,17950,0
|
|
20230706,180900,4379985060,17950,17950,17950,17950,0
|
|
20230706,180800,4379985060,17950,17950,17950,17950,0
|
|
20230706,180700,4379985060,17950,17950,17950,17950,0
|
|
20230706,180600,4379985060,17950,17950,17950,17950,0
|
|
20230706,180500,4379985060,17950,17950,17950,17950,0
|
|
20230706,180400,4379985060,17950,17950,17950,17950,0
|
|
20230706,180300,4379985060,17950,17950,17950,17950,0
|
|
20230706,180200,4379985060,17950,17950,17950,17950,0
|
|
20230706,180100,4379985060,17950,17950,17950,17950,0
|
|
20230706,180000,4379985060,17950,17950,17950,17950,0
|
|
20230706,175900,4379985060,17950,17950,17950,17950,0
|
|
20230706,175800,4379985060,17950,17950,17950,17950,0
|
|
20230706,175700,4379985060,17950,17950,17950,17950,0
|
|
20230706,175600,4379985060,17950,17950,17950,17950,0
|
|
20230706,175500,4379985060,17950,17950,17950,17950,0
|
|
20230706,175400,4379985060,17950,17950,17950,17950,0
|
|
20230706,175300,4379985060,17950,17950,17950,17950,0
|
|
20230706,175200,4379985060,17950,17950,17950,17950,0
|
|
20230706,175100,4379985060,17950,17950,17950,17950,1589
|
|
20230706,175000,4379985060,17950,17950,17950,17950,0
|
|
20230706,174900,4379985060,17950,17950,17950,17950,0
|
|
20230706,174800,4379985060,17950,17950,17950,17950,0
|
|
20230706,174700,4379985060,17950,17950,17950,17950,0
|
|
20230706,174600,4379985060,17950,17950,17950,17950,0
|
|
20230706,174500,4379985060,17950,17950,17950,17950,0
|
|
20230706,174400,4379985060,17950,17950,17950,17950,0
|
|
20230706,174300,4379985060,17950,17950,17950,17950,0
|
|
20230706,174200,4379985060,17950,17950,17950,17950,0
|
|
20230706,174100,4379985060,17950,17950,17950,17950,0
|
|
20230706,174000,4379985060,17950,17950,17950,17950,0
|
|
20230706,173900,4379985060,17950,17950,17950,17950,0
|
|
20230706,173800,4379985060,17950,17950,17950,17950,0
|
|
20230706,173700,4379985060,17950,17950,17950,17950,0
|
|
20230706,173600,4379985060,17950,17950,17950,17950,0
|
|
20230706,173500,4379985060,17950,17950,17950,17950,0
|
|
20230706,173400,4379985060,17950,17950,17950,17950,0
|
|
20230706,173300,4379985060,17950,17950,17950,17950,0
|
|
20230706,173200,4379985060,17950,17950,17950,17950,0
|
|
20230706,173100,4379985060,17950,17950,17950,17950,0
|
|
20230706,173000,4379985060,17950,17950,17950,17950,0
|
|
20230706,172900,4379985060,17950,17950,17950,17950,0
|
|
20230706,172800,4379985060,17950,17950,17950,17950,0
|
|
20230706,172700,4379985060,17950,17950,17950,17950,0
|
|
20230706,172600,4379985060,17950,17950,17950,17950,0
|
|
20230706,172500,4379985060,17950,17950,17950,17950,0
|
|
20230706,172400,4379985060,17950,17950,17950,17950,0
|
|
20230706,172300,4379985060,17950,17950,17950,17950,0
|
|
20230706,172200,4379985060,17950,17950,17950,17950,0
|
|
20230706,172100,4379985060,17950,17950,17950,17950,1589
|
|
20230706,172000,4379985060,17950,17950,17950,17950,0
|
|
20230706,171900,4379985060,17950,17950,17950,17950,0
|
|
20230706,171800,4379985060,17950,17950,17950,17950,0
|
|
20230706,171700,4379985060,17950,17950,17950,17950,0
|
|
20230706,171600,4379985060,17950,17950,17950,17950,0
|
|
20230706,171500,4379985060,17950,17950,17950,17950,0
|
|
20230706,171400,4379985060,17950,17950,17950,17950,0
|
|
20230706,171300,4379985060,17950,17950,17950,17950,0
|
|
20230706,171200,4379985060,17950,17950,17950,17950,0
|
|
20230706,171100,4379985060,17950,17950,17950,17950,0
|
|
20230706,171000,4379985060,17950,17950,17950,17950,0
|
|
20230706,170900,4379985060,17950,17950,17950,17950,0
|
|
20230706,170800,4379985060,17950,17950,17950,17950,0
|
|
20230706,170700,4379985060,17950,17950,17950,17950,0
|
|
20230706,170600,4379985060,17950,17950,17950,17950,0
|
|
20230706,170500,4379985060,17950,17950,17950,17950,0
|
|
20230706,170400,4379985060,17950,17950,17950,17950,0
|
|
20230706,170300,4379985060,17950,17950,17950,17950,0
|
|
20230706,170200,4379985060,17950,17950,17950,17950,0
|
|
20230706,170100,4379985060,17950,17950,17950,17950,0
|
|
20230706,170000,4379985060,17950,17950,17950,17950,0
|
|
20230706,165900,4379985060,17950,17950,17950,17950,0
|
|
20230706,165800,4379985060,17950,17950,17950,17950,0
|
|
20230706,165700,4379985060,17950,17950,17950,17950,0
|
|
20230706,165600,4379985060,17950,17950,17950,17950,0
|
|
20230706,165500,4379985060,17950,17950,17950,17950,0
|
|
20230706,165400,4379985060,17950,17950,17950,17950,0
|
|
20230706,165300,4379985060,17950,17950,17950,17950,0
|
|
20230706,165200,4379985060,17950,17950,17950,17950,0
|
|
20230706,165100,4379985060,17950,17950,17950,17950,1589
|
|
20230706,165000,4379985060,17950,17950,17950,17950,0
|
|
20230706,164900,4379985060,17950,17950,17950,17950,0
|
|
20230706,164800,4379985060,17950,17950,17950,17950,0
|
|
20230706,164700,4379985060,17950,17950,17950,17950,0
|
|
20230706,164600,4379985060,17950,17950,17950,17950,0
|
|
20230706,164500,4379985060,17950,17950,17950,17950,0
|
|
20230706,164400,4379985060,17950,17950,17950,17950,0
|
|
20230706,164300,4379985060,17950,17950,17950,17950,0
|
|
20230706,164200,4379985060,17950,17950,17950,17950,0
|
|
20230706,164100,4379985060,17950,17950,17950,17950,0
|
|
20230706,164000,4379985060,17950,17950,17950,17950,0
|
|
20230706,163900,4379985060,17950,17950,17950,17950,0
|
|
20230706,163800,4379985060,17950,17950,17950,17950,0
|
|
20230706,163700,4379985060,17950,17950,17950,17950,0
|
|
20230706,163600,4379985060,17950,17950,17950,17950,0
|
|
20230706,163500,4379985060,17950,17950,17950,17950,0
|
|
20230706,163400,4379985060,17950,17950,17950,17950,0
|
|
20230706,163300,4379985060,17950,17950,17950,17950,0
|
|
20230706,163200,4379985060,17950,17950,17950,17950,0
|
|
20230706,163100,4379985060,17950,17950,17950,17950,0
|
|
20230706,163000,4379985060,17950,17950,17950,17950,0
|
|
20230706,162900,4379985060,17950,17950,17950,17950,0
|
|
20230706,162800,4379985060,17950,17950,17950,17950,0
|
|
20230706,162700,4379985060,17950,17950,17950,17950,0
|
|
20230706,162600,4379985060,17950,17950,17950,17950,0
|
|
20230706,162500,4379985060,17950,17950,17950,17950,0
|
|
20230706,162400,4379985060,17950,17950,17950,17950,0
|
|
20230706,162300,4379985060,17950,17950,17950,17950,0
|
|
20230706,162200,4379985060,17950,17950,17950,17950,0
|
|
20230706,162100,4379985060,17950,17950,17950,17950,1589
|
|
20230706,162000,4379985060,17950,17950,17950,17950,0
|
|
20230706,161900,4379985060,17950,17950,17950,17950,0
|
|
20230706,161800,4379985060,17950,17950,17950,17950,0
|
|
20230706,161700,4379985060,17950,17950,17950,17950,0
|
|
20230706,161600,4379985060,17950,17950,17950,17950,0
|
|
20230706,161500,4379985060,17950,17950,17950,17950,0
|
|
20230706,161400,4379985060,17950,17950,17950,17950,0
|
|
20230706,161300,4379985060,17950,17950,17950,17950,0
|
|
20230706,161200,4379985060,17950,17950,17950,17950,0
|
|
20230706,161100,4379985060,17950,17950,17950,17950,0
|
|
20230706,161000,4379985060,17950,17950,17950,17950,0
|
|
20230706,160900,4379985060,17950,17950,17950,17950,0
|
|
20230706,160800,4379985060,17950,17950,17950,17950,0
|
|
20230706,160700,4379985060,17950,17950,17950,17950,0
|
|
20230706,160600,4379985060,17950,17950,17950,17950,0
|
|
20230706,160500,4379985060,17950,17950,17950,17950,0
|
|
20230706,160400,4379985060,17950,17950,17950,17950,0
|
|
20230706,160300,4379985060,17950,17950,17950,17950,0
|
|
20230706,160200,4379985060,17950,17950,17950,17950,0
|
|
20230706,160100,4379985060,17950,17950,17950,17950,0
|
|
20230706,160000,4379985060,17950,17950,17950,17950,0
|
|
20230706,155900,4379985060,17950,17950,17950,17950,0
|
|
20230706,155800,4379985060,17950,17950,17950,17950,0
|
|
20230706,155700,4379985060,17950,17950,17950,17950,0
|
|
20230706,155600,4379985060,17950,17950,17950,17950,0
|
|
20230706,155500,4379985060,17950,17950,17950,17950,0
|
|
20230706,155400,4379985060,17950,17950,17950,17950,0
|
|
20230706,155300,4379985060,17950,17950,17950,17950,0
|
|
20230706,155200,4379985060,17950,17950,17950,17950,0
|
|
20230706,155100,4379985060,17950,17950,17950,17950,1589
|
|
20230706,155000,4379985060,17950,17950,17950,17950,0
|
|
20230706,154900,4379985060,17950,17950,17950,17950,0
|
|
20230706,154800,4379985060,17950,17950,17950,17950,0
|
|
20230706,154700,4379985060,17950,17950,17950,17950,0
|
|
20230706,154600,4379985060,17950,17950,17950,17950,0
|
|
20230706,154500,4379985060,17950,17950,17950,17950,0
|
|
20230706,154400,4379985060,17950,17950,17950,17950,0
|
|
20230706,154300,4379985060,17950,17950,17950,17950,0
|
|
20230706,154200,4379985060,17950,17950,17950,17950,0
|
|
20230706,154100,4379985060,17950,17950,17950,17950,0
|
|
20230706,154000,4379985060,17950,17950,17950,17950,0
|
|
20230706,153900,4379985060,17950,17950,17950,17950,0
|
|
20230706,153800,4379985060,17950,17950,17950,17950,0
|
|
20230706,153700,4379985060,17950,17950,17950,17950,0
|
|
20230706,153600,4379985060,17950,17950,17950,17950,0
|
|
20230706,153500,4379985060,17950,17950,17950,17950,0
|
|
20230706,153400,4379985060,17950,17950,17950,17950,0
|
|
20230706,153300,4379985060,17950,17950,17950,17950,0
|
|
20230706,153200,4379985060,17950,17950,17950,17950,0
|
|
20230706,153100,4379985060,17950,17950,17950,17950,0
|
|
20230706,153000,4379985060,17950,17950,17950,17950,1589
|
|
20230706,152900,4351462510,17930,17930,17930,17930,0
|
|
20230706,152800,4351462510,17930,17930,17930,17930,0
|
|
20230706,152700,4351462510,17930,17930,17930,17930,0
|
|
20230706,152600,4351462510,17930,17930,17930,17930,0
|
|
20230706,152500,4351462510,17930,17930,17930,17930,0
|
|
20230706,152400,4351462510,17930,17930,17930,17930,0
|
|
20230706,152300,4351462510,17930,17930,17930,17930,0
|
|
20230706,152200,4351462510,17930,17930,17930,17930,0
|
|
20230706,152100,4351462510,17930,17930,17930,17930,0
|
|
20230706,152000,4351462510,17930,17930,17930,17930,0
|
|
20230706,151900,4351462510,17930,17920,17930,17920,244
|
|
20230706,151800,4347088390,17900,17930,17930,17900,406
|
|
20230706,151700,4339810210,17930,17930,17930,17920,13
|
|
20230706,151600,4339577130,17920,17910,17920,17910,230
|
|
20230706,151500,4335456470,17920,17900,17920,17900,95
|
|
20230706,151400,4333755850,17900,17870,17900,17870,1026
|
|
20230706,151300,4315419070,17860,17860,17860,17860,339
|
|
20230706,151200,4309364530,17860,17860,17860,17860,20
|
|
20230706,151100,4309007330,17860,17850,17870,17850,163
|
|
20230706,151000,4306095090,17870,17850,17870,17850,271
|
|
20230706,150900,4301252340,17870,17870,17870,17870,125
|
|
20230706,150800,4299018590,17870,17870,17870,17870,97
|
|
20230706,150700,4297285200,17870,17890,17890,17870,647
|
|
20230706,150600,4285717630,17900,17900,17900,17900,5
|
|
20230706,150500,4285628130,17890,17900,17900,17890,132
|
|
20230706,150400,4283266610,17900,17900,17900,17900,1081
|
|
20230706,150300,4263916710,17900,17910,17910,17900,1019
|
|
20230706,150200,4245673200,17910,17920,17920,17910,590
|
|
20230706,150100,4235106290,17910,17910,17910,17910,500
|
|
20230706,150000,4226151290,17910,17920,17930,17910,1123
|
|
20230706,145900,4206030550,17930,17950,17950,17930,75
|
|
20230706,145800,4204685780,17950,17930,17950,17930,142
|
|
20230706,145700,4202138280,17930,17930,17930,17910,391
|
|
20230706,145600,4195133300,17920,17930,17930,17920,832
|
|
20230706,145500,4180218460,17930,17940,17940,17930,218
|
|
20230706,145400,4176309540,17940,17940,17940,17940,185
|
|
20230706,145300,4172990640,17940,17940,17940,17940,140
|
|
20230706,145200,4170479040,17940,17940,17940,17940,529
|
|
20230706,145100,4160988780,17940,17930,17940,17930,25
|
|
20230706,145000,4160540520,17950,17950,17950,17950,54
|
|
20230706,144900,4159571220,17950,17950,17950,17950,659
|
|
20230706,144800,4147742170,17980,17980,17980,17950,88
|
|
20230706,144700,4146159960,17950,17950,17950,17950,148
|
|
20230706,144600,4143503360,17950,17960,17960,17950,1313
|
|
20230706,144500,4119929410,17960,17970,18000,17960,505
|
|
20230706,144400,4110855100,17970,17970,17970,17970,10
|
|
20230706,144300,4110675400,17970,18000,18000,17970,188
|
|
20230706,144200,4107295990,18000,18000,18000,18000,582
|
|
20230706,144100,4096819990,18000,18000,18000,18000,112
|
|
20230706,144000,4094803990,18000,18000,18000,18000,56
|
|
20230706,143900,4093795990,18000,18000,18000,18000,301
|
|
20230706,143800,4088377990,18000,18000,18000,18000,656
|
|
20230706,143700,4076569990,18000,18000,18000,18000,325
|
|
20230706,143600,4070719990,18000,17920,18000,17920,183
|
|
20230706,143500,4067440550,17920,17910,17920,17910,119
|
|
20230706,143400,4065308220,17910,17910,17920,17900,1063
|
|
20230706,143300,4046279360,17920,17930,17930,17920,653
|
|
20230706,143200,4034577500,17930,18000,18000,17930,107
|
|
20230706,143100,4032658500,18000,17990,18000,17990,50
|
|
20230706,143000,4031758520,18000,18000,18000,18000,0
|
|
20230706,142900,4031758520,18000,18000,18000,18000,7
|
|
20230706,142800,4031632520,18000,17930,18000,17920,201
|
|
20230706,142700,4028029550,17920,17920,17920,17920,254
|
|
20230706,142600,4023477870,17930,18010,18010,17930,915
|
|
20230706,142500,4007056220,18010,18010,18010,18010,200
|
|
20230706,142400,4003454220,18020,18020,18020,18020,50
|
|
20230706,142300,4002553220,18020,18020,18020,18020,100
|
|
20230706,142200,4000751220,18030,18030,18030,18030,238
|
|
20230706,142100,3996460080,18040,17920,18040,17920,159
|
|
20230706,142000,3993610680,17920,18020,18040,17920,997
|
|
20230706,141900,3975648280,18000,18000,18000,18000,11
|
|
20230706,141800,3975450280,18040,18040,18040,18040,0
|
|
20230706,141700,3975450280,18040,18000,18040,18000,101
|
|
20230706,141600,3973629540,18030,17990,18060,17890,2641
|
|
20230706,141500,3926242850,17990,17990,17990,17980,7
|
|
20230706,141400,3926116950,17990,17970,17990,17970,41
|
|
20230706,141300,3925379820,17990,17990,17990,17960,40
|
|
20230706,141200,3924660760,17990,17930,17990,17930,183
|
|
20230706,141100,3921377590,17950,17950,17950,17950,1
|
|
20230706,141000,3921359640,17920,17930,17930,17920,51
|
|
20230706,140900,3920445220,17930,17880,17930,17880,93
|
|
20230706,140800,3918781420,17880,17880,17890,17880,70
|
|
20230706,140700,3917529810,17880,17880,17880,17880,130
|
|
20230706,140600,3915205410,17880,17800,17880,17800,303
|
|
20230706,140500,3909811930,17800,17850,17850,17800,240
|
|
20230706,140400,3905534470,17850,17890,17890,17850,906
|
|
20230706,140300,3889328290,17890,17900,17900,17890,244
|
|
20230706,140200,3884962960,17890,17890,17890,17890,16
|
|
20230706,140100,3884676720,17900,17900,17900,17900,692
|
|
20230706,140000,3872289920,17900,17900,17900,17890,71
|
|
20230706,135900,3871019250,17890,17890,17890,17890,0
|
|
20230706,135800,3871019250,17890,17900,17900,17890,142
|
|
20230706,135700,3868477550,17900,17890,17900,17890,252
|
|
20230706,135600,3863967250,17890,17890,17890,17890,368
|
|
20230706,135500,3857383730,17890,17890,17890,17890,22
|
|
20230706,135400,3856990150,17890,17890,17890,17890,0
|
|
20230706,135300,3856990150,17890,17890,17890,17890,23
|
|
20230706,135200,3856578680,17890,17830,17890,17830,4
|
|
20230706,135100,3856507290,17780,17780,17790,17780,149
|
|
20230706,135000,3853858060,17780,17780,17780,17780,0
|
|
20230706,134900,3853858060,17780,17890,17890,17770,178
|
|
20230706,134800,3850680300,17890,17850,17890,17780,4006
|
|
20230706,134700,3779390080,17820,17830,17830,17820,40
|
|
20230706,134600,3778677260,17820,17820,17820,17820,79
|
|
20230706,134500,3777269480,17820,17870,17870,17820,2034
|
|
20230706,134400,3741014180,17830,17890,17890,17830,1051
|
|
20230706,134300,3722261480,17830,17840,17840,17830,340
|
|
20230706,134200,3716197920,17830,17830,17830,17830,0
|
|
20230706,134100,3716197920,17830,17830,17830,17830,100
|
|
20230706,134000,3714414920,17820,17820,17820,17820,0
|
|
20230706,133900,3714414920,17820,17820,17890,17820,1498
|
|
20230706,133800,3687720100,17820,17850,17850,17820,301
|
|
20230706,133700,3682349260,17890,17890,17890,17890,0
|
|
20230706,133600,3682349260,17890,17890,17890,17890,168
|
|
20230706,133500,3679343740,17890,17890,17890,17890,4907
|
|
20230706,133400,3591557510,17890,17870,17890,17870,699
|
|
20230706,133300,3579055200,17870,17870,17870,17870,22
|
|
20230706,133200,3578662060,17810,17820,17820,17810,2416
|
|
20230706,133100,3535626870,17820,17820,17820,17820,174
|
|
20230706,133000,3532526190,17810,17820,17820,17810,91
|
|
20230706,132900,3530904610,17820,17820,17820,17820,20
|
|
20230706,132800,3530548210,17820,17820,17820,17820,151
|
|
20230706,132700,3527857390,17820,17830,17830,17820,419
|
|
20230706,132600,3520390070,17830,17870,17870,17830,96
|
|
20230706,132500,3518677990,17870,17870,17870,17870,50
|
|
20230706,132400,3517784490,17880,17890,17890,17880,374
|
|
20230706,132300,3511097290,17890,17880,17890,17880,82
|
|
20230706,132200,3509630710,17880,17880,17880,17880,0
|
|
20230706,132100,3509630710,17880,17880,17880,17810,760
|
|
20230706,132000,3496070760,17870,17900,17900,17870,56
|
|
20230706,131900,3495069570,17900,17900,17900,17900,90
|
|
20230706,131800,3493458570,17900,17900,17900,17900,518
|
|
20230706,131700,3484186370,17900,17900,17900,17900,167
|
|
20230706,131600,3481197070,17900,17960,17960,17900,175
|
|
20230706,131500,3478063570,17900,17990,17990,17900,8
|
|
20230706,131400,3477919920,17990,17990,17990,17990,2
|
|
20230706,131300,3477883940,17990,17990,17990,17940,2318
|
|
20230706,131200,3436208490,17990,18010,18010,17990,2257
|
|
20230706,131100,3395590970,18020,18020,18120,18020,504
|
|
20230706,131000,3386488690,18120,18020,18120,18020,20
|
|
20230706,130900,3386126790,18030,18030,18030,18030,244
|
|
20230706,130800,3381727470,18020,18120,18140,18020,986
|
|
20230706,130700,3363844950,18120,18120,18120,18120,35
|
|
20230706,130600,3363210750,18120,18120,18120,18120,201
|
|
20230706,130500,3359568630,18130,18130,18130,18130,236
|
|
20230706,130400,3355289950,18130,18010,18130,18010,286
|
|
20230706,130300,3350111090,18130,18130,18130,18130,1
|
|
20230706,130200,3350092960,18130,18120,18130,18120,487
|
|
20230706,130100,3341264210,18120,18120,18120,18120,120
|
|
20230706,130000,3339089810,18120,18100,18120,18100,608
|
|
20230706,125900,3328074650,18100,18100,18100,18100,100
|
|
20230706,125800,3326264650,18100,18050,18100,18050,339
|
|
20230706,125700,3320133940,18050,18050,18050,18050,252
|
|
20230706,125600,3315585340,18050,18000,18050,18000,110
|
|
20230706,125500,3313600290,18000,17980,18000,17980,43
|
|
20230706,125400,3312826530,17970,17970,17970,17970,0
|
|
20230706,125300,3312826530,17970,17990,17990,17970,1448
|
|
20230706,125200,3286799320,17980,18090,18090,17980,486
|
|
20230706,125100,3278010880,17980,17970,17980,17970,500
|
|
20230706,125000,3269022380,17950,17950,17950,17940,435
|
|
20230706,124900,3261214540,17900,17860,17900,17860,153
|
|
20230706,124800,3258476910,17790,17780,17800,17780,306
|
|
20230706,124700,3253035160,17780,17840,17840,17780,3938
|
|
20230706,124600,3182910570,17860,17890,17890,17860,218
|
|
20230706,124500,3179014350,17890,17890,17890,17890,9
|
|
20230706,124400,3178853340,17890,17890,17890,17890,4
|
|
20230706,124300,3178781780,17840,17840,17840,17840,2
|
|
20230706,124200,3178746100,17820,17860,17860,17820,964
|
|
20230706,124100,3161557730,17950,17940,17950,17860,33
|
|
20230706,124000,3160965740,17950,17950,17960,17940,875
|
|
20230706,123900,3145254940,17950,17950,17960,17950,391
|
|
20230706,123800,3138236110,17960,17950,17960,17950,221
|
|
20230706,123700,3134267250,17820,17800,17820,17800,2013
|
|
20230706,123600,3098429810,17800,17990,17990,17800,6663
|
|
20230706,123500,2979547340,17990,17900,17990,17900,260
|
|
20230706,123400,2974893250,17900,17910,17910,17900,1497
|
|
20230706,123300,2948087620,17910,17950,18010,17910,1049
|
|
20230706,123200,2929288040,17950,18010,18010,17950,1195
|
|
20230706,123100,2907836190,18000,18000,18000,18000,72
|
|
20230706,123000,2906540190,18020,18020,18020,18020,6
|
|
20230706,122900,2906432070,18020,18020,18020,18020,10
|
|
20230706,122800,2906251870,17920,18090,18090,17910,3
|
|
20230706,122700,2906197950,18040,18040,18040,18040,34
|
|
20230706,122600,2905584590,18040,17910,18040,17910,40
|
|
20230706,122500,2904863900,17910,17910,17910,17910,100
|
|
20230706,122400,2903072900,17900,17900,17910,17900,2963
|
|
20230706,122300,2850035130,17900,18050,18050,17900,4736
|
|
20230706,122200,2765095230,18100,18050,18100,18050,152
|
|
20230706,122100,2762351530,18050,18050,18050,18050,17
|
|
20230706,122000,2762044680,18050,18090,18090,18010,451
|
|
20230706,121900,2753921770,18000,18000,18000,18000,0
|
|
20230706,121800,2753921770,18000,18050,18050,18000,2402
|
|
20230706,121700,2710678780,18050,18050,18050,18050,23
|
|
20230706,121600,2710263630,18050,18130,18130,18050,2664
|
|
20230706,121500,2662018020,18130,18140,18140,18130,542
|
|
20230706,121400,2652188760,18140,18170,18170,18140,653
|
|
20230706,121300,2640332920,18170,18170,18170,18170,0
|
|
20230706,121200,2640332920,18170,18170,18170,18170,9
|
|
20230706,121100,2640169390,18160,18160,18160,18160,116
|
|
20230706,121000,2638062830,18160,18170,18170,18160,11
|
|
20230706,120900,2637862990,18150,18150,18150,18150,0
|
|
20230706,120800,2637862990,18150,18150,18150,18150,0
|
|
20230706,120700,2637862990,18150,18150,18150,18150,0
|
|
20230706,120600,2637862990,18150,18150,18150,18150,0
|
|
20230706,120500,2637862990,18150,18150,18160,18150,582
|
|
20230706,120400,2627297690,18150,18150,18150,18150,0
|
|
20230706,120300,2627297690,18150,18150,18150,18150,20
|
|
20230706,120200,2626934690,18150,18190,18190,18150,1011
|
|
20230706,120100,2608583180,18190,18190,18190,18160,210
|
|
20230706,120000,2604767780,18190,18190,18190,18190,0
|
|
20230706,115900,2604767780,18190,18200,18200,18190,371
|
|
20230706,115800,2598017400,18200,18210,18210,18200,46
|
|
20230706,115700,2597179780,18210,18210,18210,18210,1
|
|
20230706,115600,2597161570,18210,18210,18210,18210,0
|
|
20230706,115500,2597161570,18210,18210,18210,18210,213
|
|
20230706,115400,2593282840,18210,18210,18210,18210,4
|
|
20230706,115300,2593210000,18210,18210,18210,18210,0
|
|
20230706,115200,2593210000,18210,18210,18210,18210,0
|
|
20230706,115100,2593210000,18210,18210,18210,18210,0
|
|
20230706,115000,2593210000,18210,18220,18220,18210,55
|
|
20230706,114900,2592208400,18220,18220,18220,18220,62
|
|
20230706,114800,2591078760,18210,18220,18220,18210,160
|
|
20230706,114700,2588163960,18230,18230,18230,18230,2
|
|
20230706,114600,2588127500,18210,18210,18210,18210,0
|
|
20230706,114500,2588127500,18210,18210,18210,18210,50
|
|
20230706,114400,2587217000,18200,18200,18200,18200,27
|
|
20230706,114300,2586725600,18200,18230,18230,18200,178
|
|
20230706,114200,2583485040,18210,18220,18220,18210,1413
|
|
20230706,114100,2557742980,18230,18230,18230,18230,27
|
|
20230706,114000,2557250770,18300,18290,18300,18290,683
|
|
20230706,113900,2544756590,18290,18280,18290,18280,219
|
|
20230706,113800,2540751880,18240,18240,18240,18240,170
|
|
20230706,113700,2537651080,18240,18240,18240,18240,22
|
|
20230706,113600,2537249800,18240,18240,18240,18240,9
|
|
20230706,113500,2537085640,18240,18240,18240,18240,0
|
|
20230706,113400,2537085640,18240,18240,18240,18240,101
|
|
20230706,113300,2535243400,18240,18240,18240,18240,5
|
|
20230706,113200,2535152200,18250,18250,18250,18250,6
|
|
20230706,113100,2535042700,18270,18270,18270,18270,54
|
|
20230706,113000,2534056120,18270,18250,18270,18250,102
|
|
20230706,112900,2532192620,18250,18270,18270,18250,1017
|
|
20230706,112800,2513614890,18270,18270,18270,18270,0
|
|
20230706,112700,2513614890,18270,18270,18270,18270,58
|
|
20230706,112600,2512555230,18270,18270,18270,18270,21
|
|
20230706,112500,2512171560,18270,18270,18290,18270,362
|
|
20230706,112400,2505552780,18280,18290,18290,18280,70
|
|
20230706,112300,2504272780,18290,18290,18290,18290,20
|
|
20230706,112200,2503906980,18280,18280,18280,18280,0
|
|
20230706,112100,2503906980,18280,18280,18280,18280,13
|
|
20230706,112000,2503669340,18290,18290,18290,18290,108
|
|
20230706,111900,2501694020,18290,18290,18290,18290,2
|
|
20230706,111800,2501657440,18290,18290,18290,18290,107
|
|
20230706,111700,2499700410,18290,18290,18290,18290,0
|
|
20230706,111600,2499700410,18290,18290,18290,18290,59
|
|
20230706,111500,2498621300,18290,18290,18290,18290,10
|
|
20230706,111400,2498438400,18290,18270,18290,18270,207
|
|
20230706,111300,2494652390,18250,18290,18290,18250,98
|
|
20230706,111200,2492861530,18290,18290,18290,18270,12
|
|
20230706,111100,2492642070,18290,18220,18290,18220,94
|
|
20230706,111000,2490924470,18270,18270,18270,18270,1000
|
|
20230706,110900,2472654470,18270,18270,18270,18270,136
|
|
20230706,110800,2470169750,18270,18270,18270,18270,228
|
|
20230706,110700,2466004190,18250,18250,18250,18250,346
|
|
20230706,110600,2459689690,18250,18270,18270,18250,45
|
|
20230706,110500,2458868040,18270,18270,18270,18270,41
|
|
20230706,110400,2458118970,18270,18170,18270,18170,380
|
|
20230706,110300,2451212370,18160,18160,18170,18160,140
|
|
20230706,110200,2448669770,18160,18160,18160,18160,20
|
|
20230706,110100,2448306570,18170,18170,18170,18170,29
|
|
20230706,110000,2447779640,18170,18180,18180,18170,114
|
|
20230706,105900,2445707710,18180,18160,18180,18160,197
|
|
20230706,105800,2442126370,18150,18150,18150,18150,20
|
|
20230706,105700,2441763370,18140,18180,18180,18140,294
|
|
20230706,105600,2436424750,18180,18160,18180,18160,302
|
|
20230706,105500,2430940390,18160,18250,18250,18160,192
|
|
20230706,105400,2427449620,18270,18270,18270,18270,0
|
|
20230706,105300,2427449620,18270,18290,18290,18270,111
|
|
20230706,105200,2425421430,18290,18290,18290,18290,242
|
|
20230706,105100,2420995250,18290,18280,18290,18280,103
|
|
20230706,105000,2419111440,18280,18280,18280,18280,3
|
|
20230706,104900,2419056600,18280,18290,18290,18250,76
|
|
20230706,104800,2417667840,18290,18290,18290,18290,437
|
|
20230706,104700,2409675110,18290,18290,18300,18270,115
|
|
20230706,104600,2407571780,18270,18270,18270,18270,371
|
|
20230706,104500,2400793610,18270,18210,18270,18210,708
|
|
20230706,104400,2387876070,18200,18180,18200,18170,892
|
|
20230706,104300,2371654990,18180,18170,18180,18170,161
|
|
20230706,104200,2368729010,18170,18150,18170,18140,381
|
|
20230706,104100,2361808150,18140,18150,18150,18140,697
|
|
20230706,104000,2349164180,18150,18150,18150,18140,2493
|
|
20230706,103900,2303933300,18140,18140,18140,18140,343
|
|
20230706,103800,2297711280,18140,18080,18150,18080,588
|
|
20230706,103700,2287047980,18080,18080,18080,18040,406
|
|
20230706,103600,2279710850,18040,18040,18080,18040,717
|
|
20230706,103500,2266758710,18050,18000,18050,18000,2886
|
|
20230706,103400,2214734360,17930,17970,17970,17930,57
|
|
20230706,103300,2213712190,17910,17950,18000,17900,981
|
|
20230706,103200,2196115950,17950,17850,17950,17830,1675
|
|
20230706,103100,2166226680,17860,17950,17950,17850,3509
|
|
20230706,103000,2103417620,17950,18000,18000,17930,7647
|
|
20230706,102900,1965946210,18000,18020,18050,18000,3970
|
|
20230706,102800,1894467750,18010,18050,18050,18010,661
|
|
20230706,102700,1882557000,18050,18060,18080,18050,821
|
|
20230706,102600,1867732820,18080,18150,18150,18080,6594
|
|
20230706,102500,1748373610,18150,18170,18170,18150,669
|
|
20230706,102400,1736228140,18180,18170,18180,18170,421
|
|
20230706,102300,1728578390,18180,18200,18210,18180,692
|
|
20230706,102200,1715989100,18210,18220,18220,18210,231
|
|
20230706,102100,1711781920,18200,18200,18200,18200,18
|
|
20230706,102000,1711454320,18200,18240,18240,18200,4625
|
|
20230706,101900,1627232890,18230,18220,18230,18220,140
|
|
20230706,101800,1624681090,18230,18290,18290,18230,3039
|
|
20230706,101700,1569264190,18290,18290,18290,18280,411
|
|
20230706,101600,1561748510,18300,18300,18300,18290,218
|
|
20230706,101500,1557759150,18300,18310,18310,18260,1266
|
|
20230706,101400,1534592450,18330,18330,18340,18330,108
|
|
20230706,101300,1532612240,18300,18340,18340,18300,6635
|
|
20230706,101200,1411165260,18340,18380,18380,18330,2276
|
|
20230706,101100,1369381510,18380,18380,18380,18380,0
|
|
20230706,101000,1369381510,18380,18380,18380,18380,29
|
|
20230706,100900,1368848490,18380,18370,18380,18370,46
|
|
20230706,100800,1368003020,18370,18370,18370,18360,161
|
|
20230706,100700,1365045870,18370,18370,18370,18370,200
|
|
20230706,100600,1361371870,18380,18380,18380,18370,126
|
|
20230706,100500,1359056040,18370,18370,18370,18370,37
|
|
20230706,100400,1358376350,18370,18370,18370,18370,3
|
|
20230706,100300,1358321240,18370,18360,18370,18360,548
|
|
20230706,100200,1348255080,18370,18360,18370,18360,148
|
|
20230706,100100,1345536340,18360,18480,18480,18360,238
|
|
20230706,100000,1341164260,18350,18400,18480,18350,309
|
|
20230706,095900,1335487690,18360,18350,18360,18350,787
|
|
20230706,095800,1321046040,18350,18490,18490,18350,5099
|
|
20230706,095700,1227333920,18490,18490,18490,18490,329
|
|
20230706,095600,1221250710,18410,18470,18470,18400,2235
|
|
20230706,095500,1180044830,18500,18500,18500,18470,654
|
|
20230706,095400,1167952340,18500,18500,18500,18500,11
|
|
20230706,095300,1167748840,18500,18510,18510,18500,5
|
|
20230706,095200,1167656300,18480,18520,18520,18480,2123
|
|
20230706,095100,1128418640,18500,18550,18550,18500,946
|
|
20230706,095000,1110909930,18550,18510,18550,18510,1502
|
|
20230706,094900,1083057870,18500,18550,18550,18500,572
|
|
20230706,094800,1072467320,18510,18420,18510,18420,4565
|
|
20230706,094700,988124610,18430,18410,18430,18410,228
|
|
20230706,094600,983923590,18400,18400,18400,18400,35
|
|
20230706,094500,983279590,18400,18420,18420,18400,2985
|
|
20230706,094400,928344220,18430,18430,18430,18430,58
|
|
20230706,094300,927275280,18430,18450,18450,18430,760
|
|
20230706,094200,913264940,18440,18440,18440,18440,149
|
|
20230706,094100,910517380,18440,18450,18450,18430,491
|
|
20230706,094000,901466820,18440,18500,18500,18440,698
|
|
20230706,093900,888585100,18450,18460,18500,18450,2243
|
|
20230706,093800,847201290,18460,18510,18510,18450,755
|
|
20230706,093700,833267940,18510,18510,18510,18450,502
|
|
20230706,093600,824002350,18450,18500,18510,18450,1383
|
|
20230706,093500,798462950,18500,18470,18500,18460,185
|
|
20230706,093400,795042090,18500,18500,18500,18500,100
|
|
20230706,093300,793192090,18460,18460,18510,18460,410
|
|
20230706,093200,785616990,18460,18510,18530,18460,641
|
|
20230706,093100,773776540,18460,18470,18470,18460,280
|
|
20230706,093000,768605090,18460,18550,18550,18460,4065
|
|
20230706,092900,693451840,18550,18530,18550,18530,673
|
|
20230706,092800,680971680,18510,18530,18540,18510,73
|
|
20230706,092700,679618860,18540,18530,18540,18510,305
|
|
20230706,092600,673964560,18530,18530,18530,18530,31
|
|
20230706,092500,673390130,18510,18510,18510,18510,123
|
|
20230706,092400,671113400,18510,18510,18510,18510,58
|
|
20230706,092300,670039820,18500,18510,18510,18500,1158
|
|
20230706,092200,648614790,18510,18550,18550,18510,601
|
|
20230706,092100,637483710,18550,18550,18550,18550,154
|
|
20230706,092000,634627010,18550,18550,18550,18550,50
|
|
20230706,091900,633699510,18510,18500,18510,18490,1786
|
|
20230706,091800,600656130,18480,18500,18500,18480,787
|
|
20230706,091700,586097810,18500,18500,18590,18500,115
|
|
20230706,091600,583967720,18590,18500,18590,18500,850
|
|
20230706,091500,568240290,18500,18500,18500,18490,452
|
|
20230706,091400,559878300,18500,18470,18500,18470,346
|
|
20230706,091300,553477480,18470,18530,18530,18470,2956
|
|
20230706,091200,498758650,18520,18510,18630,18510,931
|
|
20230706,091100,481518140,18510,18520,18560,18510,3743
|
|
20230706,091000,412182440,18520,18630,18630,18520,1032
|
|
20230706,090900,393046870,18560,18630,18630,18550,152
|
|
20230706,090800,390226110,18640,18640,18710,18540,3171
|
|
20230706,090700,331121910,18710,18520,18710,18520,563
|
|
20230706,090600,320671140,18510,18820,18850,18410,4742
|
|
20230706,090500,232458840,18850,18940,18950,18850,1164
|
|
20230706,090400,210471970,18950,18950,18950,18900,825
|
|
20230706,090300,194841790,18950,18990,19000,18950,509
|
|
20230706,090200,185187760,18990,19000,19030,18950,3803
|
|
20230706,090100,112929580,19000,19030,19040,19000,2134
|
|
20230706,090000,72344000,19030,19000,19100,19000,3760
|