597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,185400,7344060040,8040,8040,8040,8040,10122
|
|
20230703,185300,7344060040,8040,8040,8040,8040,0
|
|
20230703,185200,7344060040,8040,8040,8040,8040,0
|
|
20230703,185100,7344060040,8040,8040,8040,8040,0
|
|
20230703,185000,7344060040,8040,8040,8040,8040,0
|
|
20230703,184900,7344060040,8040,8040,8040,8040,0
|
|
20230703,184800,7344060040,8040,8040,8040,8040,0
|
|
20230703,184700,7344060040,8040,8040,8040,8040,0
|
|
20230703,184600,7344060040,8040,8040,8040,8040,0
|
|
20230703,184500,7344060040,8040,8040,8040,8040,0
|
|
20230703,184400,7344060040,8040,8040,8040,8040,0
|
|
20230703,184300,7344060040,8040,8040,8040,8040,0
|
|
20230703,184200,7344060040,8040,8040,8040,8040,0
|
|
20230703,184100,7344060040,8040,8040,8040,8040,0
|
|
20230703,184000,7344060040,8040,8040,8040,8040,0
|
|
20230703,183900,7344060040,8040,8040,8040,8040,0
|
|
20230703,183800,7344060040,8040,8040,8040,8040,0
|
|
20230703,183700,7344060040,8040,8040,8040,8040,0
|
|
20230703,183600,7344060040,8040,8040,8040,8040,0
|
|
20230703,183500,7344060040,8040,8040,8040,8040,0
|
|
20230703,183400,7344060040,8040,8040,8040,8040,0
|
|
20230703,183300,7344060040,8040,8040,8040,8040,0
|
|
20230703,183200,7344060040,8040,8040,8040,8040,0
|
|
20230703,183100,7344060040,8040,8040,8040,8040,0
|
|
20230703,183000,7344060040,8040,8040,8040,8040,0
|
|
20230703,182900,7344060040,8040,8040,8040,8040,0
|
|
20230703,182800,7344060040,8040,8040,8040,8040,0
|
|
20230703,182700,7344060040,8040,8040,8040,8040,0
|
|
20230703,182600,7344060040,8040,8040,8040,8040,0
|
|
20230703,182500,7344060040,8040,8040,8040,8040,0
|
|
20230703,182400,7344060040,8040,8040,8040,8040,10122
|
|
20230703,182300,7344060040,8040,8040,8040,8040,0
|
|
20230703,182200,7344060040,8040,8040,8040,8040,0
|
|
20230703,182100,7344060040,8040,8040,8040,8040,0
|
|
20230703,182000,7344060040,8040,8040,8040,8040,0
|
|
20230703,181900,7344060040,8040,8040,8040,8040,0
|
|
20230703,181800,7344060040,8040,8040,8040,8040,0
|
|
20230703,181700,7344060040,8040,8040,8040,8040,0
|
|
20230703,181600,7344060040,8040,8040,8040,8040,0
|
|
20230703,181500,7344060040,8040,8040,8040,8040,0
|
|
20230703,181400,7344060040,8040,8040,8040,8040,0
|
|
20230703,181300,7344060040,8040,8040,8040,8040,0
|
|
20230703,181200,7344060040,8040,8040,8040,8040,0
|
|
20230703,181100,7344060040,8040,8040,8040,8040,0
|
|
20230703,181000,7344060040,8040,8040,8040,8040,0
|
|
20230703,180900,7344060040,8040,8040,8040,8040,0
|
|
20230703,180800,7344060040,8040,8040,8040,8040,0
|
|
20230703,180700,7344060040,8040,8040,8040,8040,0
|
|
20230703,180600,7344060040,8040,8040,8040,8040,0
|
|
20230703,180500,7344060040,8040,8040,8040,8040,0
|
|
20230703,180400,7344060040,8040,8040,8040,8040,0
|
|
20230703,180300,7344060040,8040,8040,8040,8040,0
|
|
20230703,180200,7344060040,8040,8040,8040,8040,0
|
|
20230703,180100,7344060040,8040,8040,8040,8040,0
|
|
20230703,180000,7344060040,8040,8040,8040,8040,0
|
|
20230703,175900,7344060040,8040,8040,8040,8040,0
|
|
20230703,175800,7344060040,8040,8040,8040,8040,0
|
|
20230703,175700,7344060040,8040,8040,8040,8040,0
|
|
20230703,175600,7344060040,8040,8040,8040,8040,0
|
|
20230703,175500,7344060040,8040,8040,8040,8040,0
|
|
20230703,175400,7344060040,8040,8040,8040,8040,10122
|
|
20230703,175300,7344060040,8040,8040,8040,8040,0
|
|
20230703,175200,7344060040,8040,8040,8040,8040,0
|
|
20230703,175100,7344060040,8040,8040,8040,8040,0
|
|
20230703,175000,7344060040,8040,8040,8040,8040,0
|
|
20230703,174900,7344060040,8040,8040,8040,8040,0
|
|
20230703,174800,7344060040,8040,8040,8040,8040,0
|
|
20230703,174700,7344060040,8040,8040,8040,8040,0
|
|
20230703,174600,7344060040,8040,8040,8040,8040,0
|
|
20230703,174500,7344060040,8040,8040,8040,8040,0
|
|
20230703,174400,7344060040,8040,8040,8040,8040,0
|
|
20230703,174300,7344060040,8040,8040,8040,8040,0
|
|
20230703,174200,7344060040,8040,8040,8040,8040,0
|
|
20230703,174100,7344060040,8040,8040,8040,8040,0
|
|
20230703,174000,7344060040,8040,8040,8040,8040,0
|
|
20230703,173900,7344060040,8040,8040,8040,8040,0
|
|
20230703,173800,7344060040,8040,8040,8040,8040,0
|
|
20230703,173700,7344060040,8040,8040,8040,8040,0
|
|
20230703,173600,7344060040,8040,8040,8040,8040,0
|
|
20230703,173500,7344060040,8040,8040,8040,8040,0
|
|
20230703,173400,7344060040,8040,8040,8040,8040,0
|
|
20230703,173300,7344060040,8040,8040,8040,8040,0
|
|
20230703,173200,7344060040,8040,8040,8040,8040,0
|
|
20230703,173100,7344060040,8040,8040,8040,8040,0
|
|
20230703,173000,7344060040,8040,8040,8040,8040,0
|
|
20230703,172900,7344060040,8040,8040,8040,8040,0
|
|
20230703,172800,7344060040,8040,8040,8040,8040,0
|
|
20230703,172700,7344060040,8040,8040,8040,8040,0
|
|
20230703,172600,7344060040,8040,8040,8040,8040,0
|
|
20230703,172500,7344060040,8040,8040,8040,8040,0
|
|
20230703,172400,7344060040,8040,8040,8040,8040,10122
|
|
20230703,172300,7344060040,8040,8040,8040,8040,0
|
|
20230703,172200,7344060040,8040,8040,8040,8040,0
|
|
20230703,172100,7344060040,8040,8040,8040,8040,0
|
|
20230703,172000,7344060040,8040,8040,8040,8040,0
|
|
20230703,171900,7344060040,8040,8040,8040,8040,0
|
|
20230703,171800,7344060040,8040,8040,8040,8040,0
|
|
20230703,171700,7344060040,8040,8040,8040,8040,0
|
|
20230703,171600,7344060040,8040,8040,8040,8040,0
|
|
20230703,171500,7344060040,8040,8040,8040,8040,0
|
|
20230703,171400,7344060040,8040,8040,8040,8040,0
|
|
20230703,171300,7344060040,8040,8040,8040,8040,0
|
|
20230703,171200,7344060040,8040,8040,8040,8040,0
|
|
20230703,171100,7344060040,8040,8040,8040,8040,0
|
|
20230703,171000,7344060040,8040,8040,8040,8040,0
|
|
20230703,170900,7344060040,8040,8040,8040,8040,0
|
|
20230703,170800,7344060040,8040,8040,8040,8040,0
|
|
20230703,170700,7344060040,8040,8040,8040,8040,0
|
|
20230703,170600,7344060040,8040,8040,8040,8040,0
|
|
20230703,170500,7344060040,8040,8040,8040,8040,0
|
|
20230703,170400,7344060040,8040,8040,8040,8040,0
|
|
20230703,170300,7344060040,8040,8040,8040,8040,0
|
|
20230703,170200,7344060040,8040,8040,8040,8040,0
|
|
20230703,170100,7344060040,8040,8040,8040,8040,0
|
|
20230703,170000,7344060040,8040,8040,8040,8040,0
|
|
20230703,165900,7344060040,8040,8040,8040,8040,0
|
|
20230703,165800,7344060040,8040,8040,8040,8040,0
|
|
20230703,165700,7344060040,8040,8040,8040,8040,0
|
|
20230703,165600,7344060040,8040,8040,8040,8040,0
|
|
20230703,165500,7344060040,8040,8040,8040,8040,0
|
|
20230703,165400,7344060040,8040,8040,8040,8040,10122
|
|
20230703,165300,7344060040,8040,8040,8040,8040,0
|
|
20230703,165200,7344060040,8040,8040,8040,8040,0
|
|
20230703,165100,7344060040,8040,8040,8040,8040,0
|
|
20230703,165000,7344060040,8040,8040,8040,8040,0
|
|
20230703,164900,7344060040,8040,8040,8040,8040,0
|
|
20230703,164800,7344060040,8040,8040,8040,8040,0
|
|
20230703,164700,7344060040,8040,8040,8040,8040,0
|
|
20230703,164600,7344060040,8040,8040,8040,8040,0
|
|
20230703,164500,7344060040,8040,8040,8040,8040,0
|
|
20230703,164400,7344060040,8040,8040,8040,8040,0
|
|
20230703,164300,7344060040,8040,8040,8040,8040,0
|
|
20230703,164200,7344060040,8040,8040,8040,8040,0
|
|
20230703,164100,7344060040,8040,8040,8040,8040,0
|
|
20230703,164000,7344060040,8040,8040,8040,8040,0
|
|
20230703,163900,7344060040,8040,8040,8040,8040,0
|
|
20230703,163800,7344060040,8040,8040,8040,8040,0
|
|
20230703,163700,7344060040,8040,8040,8040,8040,0
|
|
20230703,163600,7344060040,8040,8040,8040,8040,0
|
|
20230703,163500,7344060040,8040,8040,8040,8040,0
|
|
20230703,163400,7344060040,8040,8040,8040,8040,0
|
|
20230703,163300,7344060040,8040,8040,8040,8040,0
|
|
20230703,163200,7344060040,8040,8040,8040,8040,0
|
|
20230703,163100,7344060040,8040,8040,8040,8040,0
|
|
20230703,163000,7344060040,8040,8040,8040,8040,0
|
|
20230703,162900,7344060040,8040,8040,8040,8040,0
|
|
20230703,162800,7344060040,8040,8040,8040,8040,0
|
|
20230703,162700,7344060040,8040,8040,8040,8040,0
|
|
20230703,162600,7344060040,8040,8040,8040,8040,0
|
|
20230703,162500,7344060040,8040,8040,8040,8040,0
|
|
20230703,162400,7344060040,8040,8040,8040,8040,10122
|
|
20230703,162300,7344060040,8040,8040,8040,8040,0
|
|
20230703,162200,7344060040,8040,8040,8040,8040,0
|
|
20230703,162100,7344060040,8040,8040,8040,8040,0
|
|
20230703,162000,7344060040,8040,8040,8040,8040,0
|
|
20230703,161900,7344060040,8040,8040,8040,8040,0
|
|
20230703,161800,7344060040,8040,8040,8040,8040,0
|
|
20230703,161700,7344060040,8040,8040,8040,8040,0
|
|
20230703,161600,7344060040,8040,8040,8040,8040,0
|
|
20230703,161500,7344060040,8040,8040,8040,8040,0
|
|
20230703,161400,7344060040,8040,8040,8040,8040,0
|
|
20230703,161300,7344060040,8040,8040,8040,8040,0
|
|
20230703,161200,7344060040,8040,8040,8040,8040,0
|
|
20230703,161100,7344060040,8040,8040,8040,8040,0
|
|
20230703,161000,7344060040,8040,8040,8040,8040,0
|
|
20230703,160900,7344060040,8040,8040,8040,8040,0
|
|
20230703,160800,7344060040,8040,8040,8040,8040,0
|
|
20230703,160700,7344060040,8040,8040,8040,8040,0
|
|
20230703,160600,7344060040,8040,8040,8040,8040,0
|
|
20230703,160500,7344060040,8040,8040,8040,8040,0
|
|
20230703,160400,7344060040,8040,8040,8040,8040,0
|
|
20230703,160300,7344060040,8040,8040,8040,8040,0
|
|
20230703,160200,7344060040,8040,8040,8040,8040,0
|
|
20230703,160100,7344060040,8040,8040,8040,8040,0
|
|
20230703,160000,7344060040,8040,8040,8040,8040,0
|
|
20230703,155900,7344060040,8040,8040,8040,8040,0
|
|
20230703,155800,7344060040,8040,8040,8040,8040,0
|
|
20230703,155700,7344060040,8040,8040,8040,8040,0
|
|
20230703,155600,7344060040,8040,8040,8040,8040,0
|
|
20230703,155500,7344060040,8040,8040,8040,8040,0
|
|
20230703,155400,7344060040,8040,8040,8040,8040,10122
|
|
20230703,155300,7344060040,8040,8040,8040,8040,0
|
|
20230703,155200,7344060040,8040,8040,8040,8040,0
|
|
20230703,155100,7344060040,8040,8040,8040,8040,0
|
|
20230703,155000,7344060040,8040,8040,8040,8040,0
|
|
20230703,154900,7344060040,8040,8040,8040,8040,0
|
|
20230703,154800,7344060040,8040,8040,8040,8040,0
|
|
20230703,154700,7344060040,8040,8040,8040,8040,0
|
|
20230703,154600,7344060040,8040,8040,8040,8040,0
|
|
20230703,154500,7344060040,8040,8040,8040,8040,0
|
|
20230703,154400,7344060040,8040,8040,8040,8040,0
|
|
20230703,154300,7344060040,8040,8040,8040,8040,0
|
|
20230703,154200,7344060040,8040,8040,8040,8040,0
|
|
20230703,154100,7344060040,8040,8040,8040,8040,0
|
|
20230703,154000,7344060040,8040,8040,8040,8040,0
|
|
20230703,153900,7344060040,8040,8040,8040,8040,0
|
|
20230703,153800,7344060040,8040,8040,8040,8040,0
|
|
20230703,153700,7344060040,8040,8040,8040,8040,0
|
|
20230703,153600,7344060040,8040,8040,8040,8040,0
|
|
20230703,153500,7344060040,8040,8040,8040,8040,0
|
|
20230703,153400,7344060040,8040,8040,8040,8040,0
|
|
20230703,153300,7344060040,8040,8040,8040,8040,0
|
|
20230703,153200,7344060040,8040,8040,8040,8040,0
|
|
20230703,153100,7344060040,8040,8040,8040,8040,0
|
|
20230703,153000,7344060040,8040,8040,8040,8040,10122
|
|
20230703,152900,7262679160,8000,8000,8000,8000,0
|
|
20230703,152800,7262679160,8000,8000,8000,8000,0
|
|
20230703,152700,7262679160,8000,8000,8000,8000,0
|
|
20230703,152600,7262679160,8000,8000,8000,8000,0
|
|
20230703,152500,7262679160,8000,8000,8000,8000,0
|
|
20230703,152400,7262679160,8000,8000,8000,8000,0
|
|
20230703,152300,7262679160,8000,8000,8000,8000,0
|
|
20230703,152200,7262679160,8000,8000,8000,8000,0
|
|
20230703,152100,7262679160,8000,8000,8000,8000,0
|
|
20230703,152000,7262679160,8000,8000,8000,8000,0
|
|
20230703,151900,7262679160,8000,8010,8030,8000,394
|
|
20230703,151800,7259526820,8010,8010,8030,8010,1207
|
|
20230703,151700,7249847980,8020,8020,8030,8010,1064
|
|
20230703,151600,7241323000,8030,8020,8030,8020,1114
|
|
20230703,151500,7232382610,8020,8010,8020,8010,940
|
|
20230703,151400,7224847060,8010,8000,8010,8000,1127
|
|
20230703,151300,7215824610,8000,7990,8000,7980,2118
|
|
20230703,151200,7198887890,7990,8000,8000,7990,304
|
|
20230703,151100,7196458240,8000,8000,8010,8000,346
|
|
20230703,151000,7193688880,8010,7990,8010,7990,733
|
|
20230703,150900,7187825710,7990,7990,7990,7990,5
|
|
20230703,150800,7187785760,8000,8010,8010,7950,1343
|
|
20230703,150700,7177078630,8020,8020,8030,8020,576
|
|
20230703,150600,7172455860,8030,8010,8040,8010,3480
|
|
20230703,150500,7144515450,7990,8030,8030,7990,1011
|
|
20230703,150400,7136415850,8030,8030,8030,8020,536
|
|
20230703,150300,7132112180,8030,8030,8040,8010,429
|
|
20230703,150200,7128667780,8030,8000,8040,8000,10271
|
|
20230703,150100,7046117430,7960,7980,8030,7950,10871
|
|
20230703,150000,6958996430,7970,7960,7970,7960,933
|
|
20230703,145900,6951565980,7980,7980,7980,7960,967
|
|
20230703,145800,6943857560,7990,7980,7990,7970,1453
|
|
20230703,145700,6932267470,7980,7980,7980,7980,226
|
|
20230703,145600,6930463990,7970,7980,7980,7970,375
|
|
20230703,145500,6927471500,7980,7980,7980,7980,359
|
|
20230703,145400,6924606680,7980,7980,7990,7980,624
|
|
20230703,145300,6919624980,7990,7980,7990,7980,428
|
|
20230703,145200,6916206620,7990,7950,7990,7950,190
|
|
20230703,145100,6914688560,7950,7960,7990,7950,1677
|
|
20230703,145000,6901346440,7960,8010,8010,7960,980
|
|
20230703,144900,6893531410,8000,8000,8000,8000,3505
|
|
20230703,144800,6865491410,7960,8000,8000,7960,402
|
|
20230703,144700,6862283220,8000,7970,8000,7970,2449
|
|
20230703,144600,6842720310,7970,7930,7970,7930,18728
|
|
20230703,144500,6693842410,7930,7940,7940,7930,284
|
|
20230703,144400,6691589380,7940,7940,7940,7930,496
|
|
20230703,144300,6687651960,7940,7940,7940,7930,331
|
|
20230703,144200,6685023920,7940,7930,7940,7930,391
|
|
20230703,144100,6681921680,7940,7920,7940,7900,4103
|
|
20230703,144000,6649451030,7930,7940,7940,7920,1467
|
|
20230703,143900,6637817570,7950,7950,7950,7950,334
|
|
20230703,143800,6635162270,7950,7930,7950,7930,388
|
|
20230703,143700,6632080670,7950,7940,7950,7940,1083
|
|
20230703,143600,6623480340,7950,7960,7960,7950,801
|
|
20230703,143500,6617110160,7950,7950,7960,7950,1139
|
|
20230703,143400,6608054420,7950,7950,7950,7950,250
|
|
20230703,143300,6606066920,7960,7950,7960,7950,555
|
|
20230703,143200,6601649360,7950,7960,7960,7950,404
|
|
20230703,143100,6598436520,7950,7970,7970,7950,2632
|
|
20230703,143000,6577504500,7960,7930,7960,7920,6110
|
|
20230703,142900,6528958480,7930,7930,7930,7930,108
|
|
20230703,142800,6528102040,7920,7930,7940,7920,593
|
|
20230703,142700,6523399660,7930,7930,7940,7930,483
|
|
20230703,142600,6519565670,7930,7940,7940,7920,251
|
|
20230703,142500,6517573730,7940,7930,7940,7920,447
|
|
20230703,142400,6514024730,7940,7940,7940,7940,4171
|
|
20230703,142300,6480906990,7940,7940,7940,7920,261
|
|
20230703,142200,6478834900,7940,7940,7940,7910,4877
|
|
20230703,142100,6440121070,7940,7930,7940,7920,3883
|
|
20230703,142000,6409347450,7940,7940,7940,7940,1240
|
|
20230703,141900,6399501850,7940,7960,7970,7940,1031
|
|
20230703,141800,6391294280,7950,7950,7970,7950,443
|
|
20230703,141700,6387772170,7970,7970,7970,7960,341
|
|
20230703,141600,6385055520,7970,7960,7970,7960,314
|
|
20230703,141500,6382555390,7950,7980,7980,7950,574
|
|
20230703,141400,6377981370,7980,7960,7980,7960,2559
|
|
20230703,141300,6357566920,7960,7950,7970,7950,219
|
|
20230703,141200,6355824560,7970,7970,7970,7970,310
|
|
20230703,141100,6353353860,7940,7960,7960,7940,759
|
|
20230703,141000,6347321690,7940,7970,7970,7940,699
|
|
20230703,140900,6341761390,7940,7980,7980,7940,1272
|
|
20230703,140800,6331653060,7980,7980,7980,7940,3053
|
|
20230703,140700,6307390840,7990,7960,7990,7960,1463
|
|
20230703,140600,6295736000,7960,7950,7980,7950,114
|
|
20230703,140500,6294828330,7980,7970,7980,7950,762
|
|
20230703,140400,6288754220,7950,7970,7970,7950,2199
|
|
20230703,140300,6271238330,7970,7980,7980,7970,181
|
|
20230703,140200,6269794950,7980,7980,8000,7980,893
|
|
20230703,140100,6262662310,7980,8000,8000,7980,329
|
|
20230703,140000,6260034710,8000,8000,8010,7980,705
|
|
20230703,135900,6254392770,8000,8000,8000,8000,211
|
|
20230703,135800,6252704770,8000,8000,8000,8000,444
|
|
20230703,135700,6249152770,7970,8010,8020,7970,748
|
|
20230703,135600,6243165190,8020,8010,8020,8010,418
|
|
20230703,135500,6239813510,8000,8000,8000,7980,293
|
|
20230703,135400,6237470420,7990,7990,7990,7980,1905
|
|
20230703,135300,6222256550,8000,7990,8000,7970,687
|
|
20230703,135200,6216765850,8000,7980,8000,7980,692
|
|
20230703,135100,6211240950,7980,7990,8000,7980,1639
|
|
20230703,135000,6198155140,7990,7990,8000,7990,648
|
|
20230703,134900,6192975980,8000,8020,8020,8000,946
|
|
20230703,134800,6185403510,8010,8020,8020,8000,725
|
|
20230703,134700,6179593160,8010,8020,8020,8010,533
|
|
20230703,134600,6175321830,8020,8000,8020,8000,301
|
|
20230703,134500,6172909160,8010,8020,8020,8010,749
|
|
20230703,134400,6166904130,8020,8010,8020,8000,1789
|
|
20230703,134300,6152566040,8020,8020,8030,8020,811
|
|
20230703,134200,6146061700,8030,8020,8040,8020,961
|
|
20230703,134100,6138348100,8040,8050,8050,8030,324
|
|
20230703,134000,6135744270,8040,8040,8050,8040,422
|
|
20230703,133900,6132349440,8040,8040,8040,8040,971
|
|
20230703,133800,6124542600,8040,8040,8040,8040,12
|
|
20230703,133700,6124446120,8010,8050,8050,8010,907
|
|
20230703,133600,6117150240,8040,8040,8050,8010,941
|
|
20230703,133500,6109582550,8040,8040,8040,8030,451
|
|
20230703,133400,6105956620,8050,8040,8050,8040,500
|
|
20230703,133300,6101931890,8040,8050,8050,8040,1670
|
|
20230703,133200,6088491490,8040,8050,8050,8040,489
|
|
20230703,133100,6084556170,8050,8050,8060,8040,2200
|
|
20230703,133000,6066845620,8050,8050,8060,8020,1190
|
|
20230703,132900,6057274980,8060,8050,8060,8040,953
|
|
20230703,132800,6049605370,8050,8050,8060,8040,1341
|
|
20230703,132700,6038810400,8060,8010,8060,8010,2258
|
|
20230703,132600,6020622930,8010,8030,8060,8000,13664
|
|
20230703,132500,5910625290,8030,8030,8030,8020,1648
|
|
20230703,132400,5897401850,8030,8020,8030,8020,995
|
|
20230703,132300,5889413000,8030,8030,8030,8030,390
|
|
20230703,132200,5886281300,8040,8030,8040,8030,1673
|
|
20230703,132100,5872839610,8020,8040,8040,8020,1604
|
|
20230703,132000,5859951260,8040,8030,8040,8030,898
|
|
20230703,131900,5852733560,8030,8040,8050,8030,1566
|
|
20230703,131800,5840142440,8050,8050,8050,8030,1227
|
|
20230703,131700,5830271750,8050,8040,8050,8020,1354
|
|
20230703,131600,5819398320,8040,8040,8040,8020,1941
|
|
20230703,131500,5803811270,8050,8010,8050,8010,9289
|
|
20230703,131400,5729162680,8010,8040,8050,8010,6416
|
|
20230703,131300,5677650530,8040,8050,8050,8030,1068
|
|
20230703,131200,5669054990,8050,8040,8050,8040,440
|
|
20230703,131100,5665517380,8040,8040,8050,8040,828
|
|
20230703,131000,5658855160,8040,8030,8040,8030,2350
|
|
20230703,130900,5639961220,8040,8040,8040,8030,580
|
|
20230703,130800,5635301650,8040,8040,8040,8040,1816
|
|
20230703,130700,5620701010,8030,8040,8040,8030,4814
|
|
20230703,130600,5581996930,8040,8030,8040,8030,4069
|
|
20230703,130500,5549322150,8030,8000,8030,8000,4204
|
|
20230703,130400,5515616980,8000,8010,8010,8000,563
|
|
20230703,130300,5511109550,8010,8000,8010,7970,1020
|
|
20230703,130200,5502958730,8000,7990,8000,7990,3528
|
|
20230703,130100,5474735600,7990,7980,7990,7980,300
|
|
20230703,130000,5472338610,7980,7990,7990,7980,434
|
|
20230703,125900,5468872550,7990,7980,7990,7980,712
|
|
20230703,125800,5463185270,7990,7970,7990,7970,1336
|
|
20230703,125700,5452520630,7990,7990,7990,7990,549
|
|
20230703,125600,5448134120,7990,7980,7990,7970,757
|
|
20230703,125500,5442089490,7960,7990,7990,7960,1433
|
|
20230703,125400,5430655950,7980,7980,7980,7980,598
|
|
20230703,125300,5425883910,7980,7960,7980,7950,1308
|
|
20230703,125200,5415473760,7960,7980,7980,7960,3529
|
|
20230703,125100,5387379150,7980,7970,7980,7960,1440
|
|
20230703,125000,5375901110,7970,7980,7980,7970,445
|
|
20230703,124900,5372352490,7980,7990,8000,7970,1226
|
|
20230703,124800,5362559540,7990,7990,7990,7980,743
|
|
20230703,124700,5356623270,7990,7990,8000,7990,798
|
|
20230703,124600,5350246350,8000,7980,8000,7970,1362
|
|
20230703,124500,5339372040,7980,7990,8000,7980,2192
|
|
20230703,124400,5321871260,7990,8000,8000,7990,1513
|
|
20230703,124300,5309767380,8010,8000,8010,7980,427
|
|
20230703,124200,5306352350,8010,8000,8010,7990,1693
|
|
20230703,124100,5292805630,8010,7990,8010,7990,235
|
|
20230703,124000,5290924400,7990,8010,8020,7970,10521
|
|
20230703,123900,5207037760,8010,8000,8010,8000,1025
|
|
20230703,123800,5198830310,8000,8010,8010,8000,1051
|
|
20230703,123700,5190416210,8000,8000,8010,7990,3061
|
|
20230703,123600,5165926860,7990,8010,8010,7990,493
|
|
20230703,123500,5161981580,8010,7990,8020,7990,390
|
|
20230703,123400,5158856120,8000,8010,8010,7990,4330
|
|
20230703,123300,5124218170,8030,8020,8030,8000,2615
|
|
20230703,123200,5103260990,8030,8030,8030,8020,535
|
|
20230703,123100,5098967920,8030,8040,8040,8000,2748
|
|
20230703,123000,5076886910,8050,8050,8050,8030,3391
|
|
20230703,122900,5049615450,8030,8030,8050,8030,5931
|
|
20230703,122800,5001913410,8030,8030,8040,8020,3982
|
|
20230703,122700,4969936150,8040,8040,8040,8030,2931
|
|
20230703,122600,4946371980,8040,8000,8050,8000,43067
|
|
20230703,122500,4601495450,8000,7990,8000,7990,7128
|
|
20230703,122400,4544519200,7990,7980,7990,7980,3134
|
|
20230703,122300,4519478840,7990,7990,7990,7980,1167
|
|
20230703,122200,4510156390,7990,7980,7990,7980,331
|
|
20230703,122100,4507513060,7980,7980,7990,7970,630
|
|
20230703,122000,4502483580,7970,7990,7990,7970,632
|
|
20230703,121900,4497436080,7990,7980,7990,7980,623
|
|
20230703,121800,4492460190,7960,7970,7990,7960,4159
|
|
20230703,121700,4459282120,7980,7970,7980,7960,2378
|
|
20230703,121600,4440321030,7970,7960,7970,7960,1266
|
|
20230703,121500,4430239610,7980,7980,7980,7970,1451
|
|
20230703,121400,4418670300,7990,7990,7990,7970,795
|
|
20230703,121300,4412323500,7990,7970,7990,7970,578
|
|
20230703,121200,4407715900,7990,7980,7990,7970,2236
|
|
20230703,121100,4389887660,7970,7980,7980,7970,586
|
|
20230703,121000,4385211390,7980,7980,7990,7980,364
|
|
20230703,120900,4382305700,7990,7970,7990,7970,726
|
|
20230703,120800,4376510910,7990,7960,7990,7960,2563
|
|
20230703,120700,4356045240,7960,7970,7970,7920,2015
|
|
20230703,120600,4340034450,7990,7990,7990,7960,1259
|
|
20230703,120500,4329979720,7970,7990,7990,7970,2277
|
|
20230703,120400,4311809870,7980,7980,7990,7980,958
|
|
20230703,120300,4304157670,7990,7970,7990,7970,4162
|
|
20230703,120200,4270943440,7980,7970,7980,7970,638
|
|
20230703,120100,4265854980,7980,7970,7980,7970,658
|
|
20230703,120000,4260605280,7970,7980,7980,7960,855
|
|
20230703,115900,4253787030,7970,7960,7980,7960,2606
|
|
20230703,115800,4232998940,7960,7970,7980,7960,4144
|
|
20230703,115700,4199949910,7970,7970,7970,7960,1652
|
|
20230703,115600,4186784480,7970,7960,7970,7940,933
|
|
20230703,115500,4179351150,7960,7940,7960,7940,1034
|
|
20230703,115400,4171139630,7950,7970,7970,7950,1267
|
|
20230703,115300,4161060570,7970,7960,7970,7960,995
|
|
20230703,115200,4153140250,7960,7960,7970,7960,221
|
|
20230703,115100,4151381040,7970,7970,7970,7950,2158
|
|
20230703,115000,4134182610,7950,7970,7970,7950,2950
|
|
20230703,114900,4110708000,7970,7970,7970,7960,632
|
|
20230703,114800,4105671960,7970,7950,7970,7940,2656
|
|
20230703,114700,4084538440,7960,7960,7970,7960,1059
|
|
20230703,114600,4076105310,7970,7970,7970,7960,4036
|
|
20230703,114500,4043949700,7970,7960,7970,7960,758
|
|
20230703,114400,4037908910,7960,7970,7970,7960,3254
|
|
20230703,114300,4011983510,7970,7930,7970,7920,21290
|
|
20230703,114200,3842761070,7930,7930,7940,7930,1306
|
|
20230703,114100,3832394130,7930,7930,7940,7930,448
|
|
20230703,114000,3828840400,7930,7930,7940,7920,2075
|
|
20230703,113900,3812383910,7930,7920,7930,7920,4436
|
|
20230703,113800,3777208130,7930,7910,7930,7900,6876
|
|
20230703,113700,3722824370,7920,7920,7930,7920,1245
|
|
20230703,113600,3712961180,7910,7930,7930,7910,918
|
|
20230703,113500,3705688530,7920,7940,7940,7920,4108
|
|
20230703,113400,3673122870,7940,7940,7940,7930,2155
|
|
20230703,113300,3656025290,7930,7920,7940,7920,2007
|
|
20230703,113200,3640108420,7920,7930,7940,7920,3927
|
|
20230703,113100,3608977260,7940,7940,7940,7930,2825
|
|
20230703,113000,3586563260,7930,7930,7940,7920,2096
|
|
20230703,112900,3569940060,7940,7930,7940,7920,3050
|
|
20230703,112800,3545735450,7920,7930,7930,7920,1223
|
|
20230703,112700,3536044270,7930,7940,7940,7920,1187
|
|
20230703,112600,3526623170,7940,7930,7950,7930,3809
|
|
20230703,112500,3496374210,7940,7920,7940,7920,13261
|
|
20230703,112400,3391265400,7910,7880,7910,7860,9885
|
|
20230703,112300,3313231140,7880,7890,7900,7870,1225
|
|
20230703,112200,3303574450,7880,7890,7900,7880,1682
|
|
20230703,112100,3290290710,7880,7880,7890,7880,382
|
|
20230703,112000,3287278450,7880,7890,7890,7870,1045
|
|
20230703,111900,3279041880,7890,7880,7900,7880,809
|
|
20230703,111800,3272657430,7900,7880,7900,7880,428
|
|
20230703,111700,3269276250,7890,7880,7890,7870,1780
|
|
20230703,111600,3255235340,7880,7900,7900,7880,4518
|
|
20230703,111500,3219604350,7900,7890,7900,7890,1176
|
|
20230703,111400,3210321050,7890,7910,7910,7880,982
|
|
20230703,111300,3202567350,7890,7910,7910,7890,3862
|
|
20230703,111200,3172040610,7900,7880,7900,7880,12365
|
|
20230703,111100,3074507600,7880,7860,7880,7860,3531
|
|
20230703,111000,3046703090,7870,7830,7870,7830,11831
|
|
20230703,110900,2953823500,7820,7830,7840,7820,767
|
|
20230703,110800,2947818250,7830,7830,7830,7810,1717
|
|
20230703,110700,2934395060,7830,7820,7830,7820,259
|
|
20230703,110600,2932367610,7850,7850,7850,7850,581
|
|
20230703,110500,2927806760,7850,7850,7850,7820,1529
|
|
20230703,110400,2915820030,7840,7840,7850,7840,201
|
|
20230703,110300,2914244180,7850,7850,7850,7840,739
|
|
20230703,110200,2908443710,7850,7840,7850,7840,649
|
|
20230703,110100,2903353590,7840,7830,7840,7830,238
|
|
20230703,110000,2901488090,7840,7840,7840,7830,2127
|
|
20230703,105900,2884812420,7840,7830,7840,7830,1045
|
|
20230703,105800,2876622560,7840,7830,7840,7820,744
|
|
20230703,105700,2870795090,7830,7820,7830,7820,272
|
|
20230703,105600,2868665880,7820,7830,7840,7820,827
|
|
20230703,105500,2862188400,7820,7810,7830,7810,10404
|
|
20230703,105400,2780802580,7820,7820,7820,7810,286
|
|
20230703,105300,2778566950,7810,7810,7820,7810,305
|
|
20230703,105200,2776183900,7810,7810,7810,7810,212
|
|
20230703,105100,2774528180,7800,7810,7820,7800,830
|
|
20230703,105000,2768048480,7800,7820,7830,7800,1071
|
|
20230703,104900,2759665700,7820,7790,7830,7790,522
|
|
20230703,104800,2755584580,7830,7800,7830,7800,3021
|
|
20230703,104700,2731974440,7800,7810,7810,7800,228
|
|
20230703,104600,2730193910,7810,7820,7820,7800,261
|
|
20230703,104500,2728155360,7810,7810,7810,7800,14942
|
|
20230703,104400,2611460290,7810,7790,7820,7790,3638
|
|
20230703,104300,2583019930,7810,7790,7810,7790,1095
|
|
20230703,104200,2574479080,7790,7780,7790,7780,232
|
|
20230703,104100,2572674110,7780,7790,7790,7780,183
|
|
20230703,104000,2571249330,7790,7790,7800,7790,821
|
|
20230703,103900,2564846590,7800,7790,7800,7750,2746
|
|
20230703,103800,2543502490,7750,7780,7790,7740,3076
|
|
20230703,103700,2519624200,7770,7780,7780,7770,13
|
|
20230703,103600,2519523120,7780,7790,7790,7770,1016
|
|
20230703,103500,2511615260,7790,7810,7810,7770,6760
|
|
20230703,103400,2458920020,7820,7870,7880,7810,3431
|
|
20230703,103300,2431987190,7870,7820,7870,7810,22177
|
|
20230703,103200,2258002080,7830,7830,7840,7800,7864
|
|
20230703,103100,2196471160,7830,7780,7830,7780,28021
|
|
20230703,103000,1977830910,7780,7760,7790,7760,5918
|
|
20230703,102900,1931812950,7750,7700,7750,7700,34142
|
|
20230703,102800,1668306540,7700,7700,7710,7690,7954
|
|
20230703,102700,1607059030,7700,7700,7700,7680,273
|
|
20230703,102600,1604957390,7680,7660,7690,7660,11239
|
|
20230703,102500,1518668130,7660,7660,7670,7650,2452
|
|
20230703,102400,1499876420,7660,7660,7660,7660,351
|
|
20230703,102300,1497187760,7660,7640,7660,7640,547
|
|
20230703,102200,1493007260,7650,7650,7650,7650,696
|
|
20230703,102100,1487682860,7650,7640,7650,7640,1176
|
|
20230703,102000,1478696270,7640,7650,7650,7640,398
|
|
20230703,101900,1475655540,7640,7640,7640,7640,195
|
|
20230703,101800,1474165740,7630,7640,7640,7630,1097
|
|
20230703,101700,1465786620,7650,7650,7650,7640,1101
|
|
20230703,101600,1457364480,7650,7660,7660,7650,923
|
|
20230703,101500,1450301580,7660,7660,7660,7660,16
|
|
20230703,101400,1450179020,7650,7650,7650,7650,1241
|
|
20230703,101300,1440685370,7660,7660,7660,7660,410
|
|
20230703,101200,1437544770,7660,7660,7660,7650,299
|
|
20230703,101100,1435254470,7660,7660,7660,7660,332
|
|
20230703,101000,1432711350,7660,7660,7670,7660,264
|
|
20230703,100900,1430687160,7670,7670,7670,7670,0
|
|
20230703,100800,1430687160,7670,7670,7670,7670,416
|
|
20230703,100700,1427496440,7670,7660,7670,7660,345
|
|
20230703,100600,1424851790,7660,7660,7670,7660,439
|
|
20230703,100500,1421487100,7660,7660,7660,7660,117
|
|
20230703,100400,1420590880,7660,7660,7660,7660,1201
|
|
20230703,100300,1411391220,7650,7660,7670,7650,699
|
|
20230703,100200,1406040050,7660,7660,7660,7660,143
|
|
20230703,100100,1404944670,7660,7670,7670,7660,815
|
|
20230703,100000,1398694020,7670,7670,7670,7670,300
|
|
20230703,095900,1396393020,7670,7650,7670,7650,1217
|
|
20230703,095800,1387074600,7650,7640,7660,7640,575
|
|
20230703,095700,1382674000,7640,7640,7640,7640,301
|
|
20230703,095600,1380374360,7630,7630,7630,7630,436
|
|
20230703,095500,1377047680,7620,7630,7630,7620,470
|
|
20230703,095400,1373465080,7630,7630,7630,7630,550
|
|
20230703,095300,1369268580,7630,7630,7630,7630,542
|
|
20230703,095200,1365133120,7620,7650,7650,7620,400
|
|
20230703,095100,1362075420,7650,7660,7670,7650,764
|
|
20230703,095000,1356223770,7670,7660,7670,7660,480
|
|
20230703,094900,1352543780,7660,7660,7660,7650,2076
|
|
20230703,094800,1336641720,7670,7670,7680,7670,965
|
|
20230703,094700,1329235220,7670,7660,7680,7660,1284
|
|
20230703,094600,1319388280,7650,7660,7660,7650,492
|
|
20230703,094500,1315622560,7660,7650,7660,7650,462
|
|
20230703,094400,1312086290,7650,7650,7650,7650,682
|
|
20230703,094300,1306868990,7640,7650,7650,7640,113
|
|
20230703,094200,1306005660,7650,7650,7650,7650,77
|
|
20230703,094100,1305416610,7660,7620,7670,7610,4541
|
|
20230703,094000,1270711510,7620,7620,7620,7610,292
|
|
20230703,093900,1268486540,7630,7630,7630,7630,14
|
|
20230703,093800,1268379720,7630,7640,7640,7630,218
|
|
20230703,093700,1266714840,7640,7610,7640,7610,102
|
|
20230703,093600,1265935620,7640,7640,7650,7600,15567
|
|
20230703,093500,1147574940,7640,7620,7640,7620,278
|
|
20230703,093400,1145451420,7620,7640,7650,7620,1966
|
|
20230703,093300,1130455130,7650,7650,7670,7640,3672
|
|
20230703,093200,1102326150,7660,7640,7660,7640,627
|
|
20230703,093100,1097531140,7630,7640,7640,7630,3117
|
|
20230703,093000,1073742410,7640,7640,7640,7640,130
|
|
20230703,092900,1072749210,7640,7600,7640,7600,3497
|
|
20230703,092800,1046088350,7590,7600,7610,7560,7277
|
|
20230703,092700,990977210,7610,7600,7610,7600,471
|
|
20230703,092600,987395610,7590,7590,7590,7590,161
|
|
20230703,092500,986173620,7590,7590,7590,7590,1111
|
|
20230703,092400,977741130,7590,7570,7600,7570,1208
|
|
20230703,092300,968588920,7570,7550,7570,7550,1344
|
|
20230703,092200,958429240,7550,7550,7560,7550,1242
|
|
20230703,092100,949051130,7550,7560,7570,7550,8404
|
|
20230703,092000,885563430,7560,7580,7580,7560,3284
|
|
20230703,091900,860690570,7580,7560,7580,7560,4469
|
|
20230703,091800,826901370,7560,7590,7590,7560,9016
|
|
20230703,091700,758631570,7590,7590,7590,7590,257
|
|
20230703,091600,756680940,7590,7610,7610,7590,6149
|
|
20230703,091500,709960670,7610,7600,7610,7600,5861
|
|
20230703,091400,665403590,7590,7610,7610,7590,2360
|
|
20230703,091300,647479320,7610,7610,7610,7600,3697
|
|
20230703,091200,619350660,7610,7610,7610,7600,1637
|
|
20230703,091100,606905160,7610,7600,7620,7600,1428
|
|
20230703,091000,596038550,7600,7590,7610,7590,1518
|
|
20230703,090900,584498480,7600,7610,7610,7580,894
|
|
20230703,090800,577706000,7620,7600,7620,7570,4683
|
|
20230703,090700,542197310,7630,7600,7630,7570,8570
|
|
20230703,090600,477060540,7600,7640,7670,7600,6518
|
|
20230703,090500,427395760,7630,7690,7690,7630,14397
|
|
20230703,090400,316842530,7690,7730,7750,7680,7165
|
|
20230703,090300,261609980,7730,7710,7760,7710,6993
|
|
20230703,090200,207541660,7710,7650,7710,7640,7713
|
|
20230703,090100,148507640,7650,7700,7700,7630,9226
|
|
20230703,090000,77802810,7750,7720,7750,7680,9936
|