599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,185600,3692399340,7820,7820,7820,7820,9404
|
|
20230710,185500,3692399340,7820,7820,7820,7820,0
|
|
20230710,185400,3692399340,7820,7820,7820,7820,0
|
|
20230710,185300,3692399340,7820,7820,7820,7820,0
|
|
20230710,185200,3692399340,7820,7820,7820,7820,0
|
|
20230710,185100,3692399340,7820,7820,7820,7820,0
|
|
20230710,185000,3692399340,7820,7820,7820,7820,0
|
|
20230710,184900,3692399340,7820,7820,7820,7820,0
|
|
20230710,184800,3692399340,7820,7820,7820,7820,0
|
|
20230710,184700,3692399340,7820,7820,7820,7820,0
|
|
20230710,184600,3692399340,7820,7820,7820,7820,0
|
|
20230710,184500,3692399340,7820,7820,7820,7820,0
|
|
20230710,184400,3692399340,7820,7820,7820,7820,0
|
|
20230710,184300,3692399340,7820,7820,7820,7820,0
|
|
20230710,184200,3692399340,7820,7820,7820,7820,0
|
|
20230710,184100,3692399340,7820,7820,7820,7820,0
|
|
20230710,184000,3692399340,7820,7820,7820,7820,0
|
|
20230710,183900,3692399340,7820,7820,7820,7820,0
|
|
20230710,183800,3692399340,7820,7820,7820,7820,0
|
|
20230710,183700,3692399340,7820,7820,7820,7820,0
|
|
20230710,183600,3692399340,7820,7820,7820,7820,0
|
|
20230710,183500,3692399340,7820,7820,7820,7820,0
|
|
20230710,183400,3692399340,7820,7820,7820,7820,0
|
|
20230710,183300,3692399340,7820,7820,7820,7820,0
|
|
20230710,183200,3692399340,7820,7820,7820,7820,0
|
|
20230710,183100,3692399340,7820,7820,7820,7820,0
|
|
20230710,183000,3692399340,7820,7820,7820,7820,0
|
|
20230710,182900,3692399340,7820,7820,7820,7820,0
|
|
20230710,182800,3692399340,7820,7820,7820,7820,0
|
|
20230710,182700,3692399340,7820,7820,7820,7820,0
|
|
20230710,182600,3692399340,7820,7820,7820,7820,9404
|
|
20230710,182500,3692399340,7820,7820,7820,7820,0
|
|
20230710,182400,3692399340,7820,7820,7820,7820,0
|
|
20230710,182300,3692399340,7820,7820,7820,7820,0
|
|
20230710,182200,3692399340,7820,7820,7820,7820,0
|
|
20230710,182100,3692399340,7820,7820,7820,7820,0
|
|
20230710,182000,3692399340,7820,7820,7820,7820,0
|
|
20230710,181900,3692399340,7820,7820,7820,7820,0
|
|
20230710,181800,3692399340,7820,7820,7820,7820,0
|
|
20230710,181700,3692399340,7820,7820,7820,7820,0
|
|
20230710,181600,3692399340,7820,7820,7820,7820,0
|
|
20230710,181500,3692399340,7820,7820,7820,7820,0
|
|
20230710,181400,3692399340,7820,7820,7820,7820,0
|
|
20230710,181300,3692399340,7820,7820,7820,7820,0
|
|
20230710,181200,3692399340,7820,7820,7820,7820,0
|
|
20230710,181100,3692399340,7820,7820,7820,7820,0
|
|
20230710,181000,3692399340,7820,7820,7820,7820,0
|
|
20230710,180900,3692399340,7820,7820,7820,7820,0
|
|
20230710,180800,3692399340,7820,7820,7820,7820,0
|
|
20230710,180700,3692399340,7820,7820,7820,7820,0
|
|
20230710,180600,3692399340,7820,7820,7820,7820,0
|
|
20230710,180500,3692399340,7820,7820,7820,7820,0
|
|
20230710,180400,3692399340,7820,7820,7820,7820,0
|
|
20230710,180300,3692399340,7820,7820,7820,7820,0
|
|
20230710,180200,3692399340,7820,7820,7820,7820,0
|
|
20230710,180100,3692399340,7820,7820,7820,7820,0
|
|
20230710,180000,3692399340,7820,7820,7820,7820,0
|
|
20230710,175900,3692399340,7820,7820,7820,7820,0
|
|
20230710,175800,3692399340,7820,7820,7820,7820,0
|
|
20230710,175700,3692399340,7820,7820,7820,7820,0
|
|
20230710,175600,3692399340,7820,7820,7820,7820,9404
|
|
20230710,175500,3692399340,7820,7820,7820,7820,0
|
|
20230710,175400,3692399340,7820,7820,7820,7820,0
|
|
20230710,175300,3692399340,7820,7820,7820,7820,0
|
|
20230710,175200,3692399340,7820,7820,7820,7820,0
|
|
20230710,175100,3692399340,7820,7820,7820,7820,0
|
|
20230710,175000,3692399340,7820,7820,7820,7820,0
|
|
20230710,174900,3692399340,7820,7820,7820,7820,0
|
|
20230710,174800,3692399340,7820,7820,7820,7820,0
|
|
20230710,174700,3692399340,7820,7820,7820,7820,0
|
|
20230710,174600,3692399340,7820,7820,7820,7820,0
|
|
20230710,174500,3692399340,7820,7820,7820,7820,0
|
|
20230710,174400,3692399340,7820,7820,7820,7820,0
|
|
20230710,174300,3692399340,7820,7820,7820,7820,0
|
|
20230710,174200,3692399340,7820,7820,7820,7820,0
|
|
20230710,174100,3692399340,7820,7820,7820,7820,0
|
|
20230710,174000,3692399340,7820,7820,7820,7820,0
|
|
20230710,173900,3692399340,7820,7820,7820,7820,0
|
|
20230710,173800,3692399340,7820,7820,7820,7820,0
|
|
20230710,173700,3692399340,7820,7820,7820,7820,0
|
|
20230710,173600,3692399340,7820,7820,7820,7820,0
|
|
20230710,173500,3692399340,7820,7820,7820,7820,0
|
|
20230710,173400,3692399340,7820,7820,7820,7820,0
|
|
20230710,173300,3692399340,7820,7820,7820,7820,0
|
|
20230710,173200,3692399340,7820,7820,7820,7820,0
|
|
20230710,173100,3692399340,7820,7820,7820,7820,0
|
|
20230710,173000,3692399340,7820,7820,7820,7820,0
|
|
20230710,172900,3692399340,7820,7820,7820,7820,0
|
|
20230710,172800,3692399340,7820,7820,7820,7820,0
|
|
20230710,172700,3692399340,7820,7820,7820,7820,0
|
|
20230710,172600,3692399340,7820,7820,7820,7820,9404
|
|
20230710,172500,3692399340,7820,7820,7820,7820,0
|
|
20230710,172400,3692399340,7820,7820,7820,7820,0
|
|
20230710,172300,3692399340,7820,7820,7820,7820,0
|
|
20230710,172200,3692399340,7820,7820,7820,7820,0
|
|
20230710,172100,3692399340,7820,7820,7820,7820,0
|
|
20230710,172000,3692399340,7820,7820,7820,7820,0
|
|
20230710,171900,3692399340,7820,7820,7820,7820,0
|
|
20230710,171800,3692399340,7820,7820,7820,7820,0
|
|
20230710,171700,3692399340,7820,7820,7820,7820,0
|
|
20230710,171600,3692399340,7820,7820,7820,7820,0
|
|
20230710,171500,3692399340,7820,7820,7820,7820,0
|
|
20230710,171400,3692399340,7820,7820,7820,7820,0
|
|
20230710,171300,3692399340,7820,7820,7820,7820,0
|
|
20230710,171200,3692399340,7820,7820,7820,7820,0
|
|
20230710,171100,3692399340,7820,7820,7820,7820,0
|
|
20230710,171000,3692399340,7820,7820,7820,7820,0
|
|
20230710,170900,3692399340,7820,7820,7820,7820,0
|
|
20230710,170800,3692399340,7820,7820,7820,7820,0
|
|
20230710,170700,3692399340,7820,7820,7820,7820,0
|
|
20230710,170600,3692399340,7820,7820,7820,7820,0
|
|
20230710,170500,3692399340,7820,7820,7820,7820,0
|
|
20230710,170400,3692399340,7820,7820,7820,7820,0
|
|
20230710,170300,3692399340,7820,7820,7820,7820,0
|
|
20230710,170200,3692399340,7820,7820,7820,7820,0
|
|
20230710,170100,3692399340,7820,7820,7820,7820,0
|
|
20230710,170000,3692399340,7820,7820,7820,7820,0
|
|
20230710,165900,3692399340,7820,7820,7820,7820,0
|
|
20230710,165800,3692399340,7820,7820,7820,7820,0
|
|
20230710,165700,3692399340,7820,7820,7820,7820,0
|
|
20230710,165600,3692399340,7820,7820,7820,7820,9404
|
|
20230710,165500,3692399340,7820,7820,7820,7820,0
|
|
20230710,165400,3692399340,7820,7820,7820,7820,0
|
|
20230710,165300,3692399340,7820,7820,7820,7820,0
|
|
20230710,165200,3692399340,7820,7820,7820,7820,0
|
|
20230710,165100,3692399340,7820,7820,7820,7820,0
|
|
20230710,165000,3692399340,7820,7820,7820,7820,0
|
|
20230710,164900,3692399340,7820,7820,7820,7820,0
|
|
20230710,164800,3692399340,7820,7820,7820,7820,0
|
|
20230710,164700,3692399340,7820,7820,7820,7820,0
|
|
20230710,164600,3692399340,7820,7820,7820,7820,0
|
|
20230710,164500,3692399340,7820,7820,7820,7820,0
|
|
20230710,164400,3692399340,7820,7820,7820,7820,0
|
|
20230710,164300,3692399340,7820,7820,7820,7820,0
|
|
20230710,164200,3692399340,7820,7820,7820,7820,0
|
|
20230710,164100,3692399340,7820,7820,7820,7820,0
|
|
20230710,164000,3692399340,7820,7820,7820,7820,0
|
|
20230710,163900,3692399340,7820,7820,7820,7820,0
|
|
20230710,163800,3692399340,7820,7820,7820,7820,0
|
|
20230710,163700,3692399340,7820,7820,7820,7820,0
|
|
20230710,163600,3692399340,7820,7820,7820,7820,0
|
|
20230710,163500,3692399340,7820,7820,7820,7820,0
|
|
20230710,163400,3692399340,7820,7820,7820,7820,0
|
|
20230710,163300,3692399340,7820,7820,7820,7820,0
|
|
20230710,163200,3692399340,7820,7820,7820,7820,0
|
|
20230710,163100,3692399340,7820,7820,7820,7820,0
|
|
20230710,163000,3692399340,7820,7820,7820,7820,0
|
|
20230710,162900,3692399340,7820,7820,7820,7820,0
|
|
20230710,162800,3692399340,7820,7820,7820,7820,0
|
|
20230710,162700,3692399340,7820,7820,7820,7820,0
|
|
20230710,162600,3692399340,7820,7820,7820,7820,9404
|
|
20230710,162500,3692399340,7820,7820,7820,7820,0
|
|
20230710,162400,3692399340,7820,7820,7820,7820,0
|
|
20230710,162300,3692399340,7820,7820,7820,7820,0
|
|
20230710,162200,3692399340,7820,7820,7820,7820,0
|
|
20230710,162100,3692399340,7820,7820,7820,7820,0
|
|
20230710,162000,3692399340,7820,7820,7820,7820,0
|
|
20230710,161900,3692399340,7820,7820,7820,7820,0
|
|
20230710,161800,3692399340,7820,7820,7820,7820,0
|
|
20230710,161700,3692399340,7820,7820,7820,7820,0
|
|
20230710,161600,3692399340,7820,7820,7820,7820,0
|
|
20230710,161500,3692399340,7820,7820,7820,7820,0
|
|
20230710,161400,3692399340,7820,7820,7820,7820,0
|
|
20230710,161300,3692399340,7820,7820,7820,7820,0
|
|
20230710,161200,3692399340,7820,7820,7820,7820,0
|
|
20230710,161100,3692399340,7820,7820,7820,7820,0
|
|
20230710,161000,3692399340,7820,7820,7820,7820,0
|
|
20230710,160900,3692399340,7820,7820,7820,7820,0
|
|
20230710,160800,3692399340,7820,7820,7820,7820,0
|
|
20230710,160700,3692399340,7820,7820,7820,7820,0
|
|
20230710,160600,3692399340,7820,7820,7820,7820,0
|
|
20230710,160500,3692399340,7820,7820,7820,7820,0
|
|
20230710,160400,3692399340,7820,7820,7820,7820,0
|
|
20230710,160300,3692399340,7820,7820,7820,7820,0
|
|
20230710,160200,3692399340,7820,7820,7820,7820,0
|
|
20230710,160100,3692399340,7820,7820,7820,7820,0
|
|
20230710,160000,3692399340,7820,7820,7820,7820,0
|
|
20230710,155900,3692399340,7820,7820,7820,7820,0
|
|
20230710,155800,3692399340,7820,7820,7820,7820,0
|
|
20230710,155700,3692399340,7820,7820,7820,7820,0
|
|
20230710,155600,3692399340,7820,7820,7820,7820,9404
|
|
20230710,155500,3692399340,7820,7820,7820,7820,0
|
|
20230710,155400,3692399340,7820,7820,7820,7820,0
|
|
20230710,155300,3692399340,7820,7820,7820,7820,0
|
|
20230710,155200,3692399340,7820,7820,7820,7820,0
|
|
20230710,155100,3692399340,7820,7820,7820,7820,0
|
|
20230710,155000,3692399340,7820,7820,7820,7820,0
|
|
20230710,154900,3692399340,7820,7820,7820,7820,0
|
|
20230710,154800,3692399340,7820,7820,7820,7820,0
|
|
20230710,154700,3692399340,7820,7820,7820,7820,0
|
|
20230710,154600,3692399340,7820,7820,7820,7820,0
|
|
20230710,154500,3692399340,7820,7820,7820,7820,0
|
|
20230710,154400,3692399340,7820,7820,7820,7820,0
|
|
20230710,154300,3692399340,7820,7820,7820,7820,0
|
|
20230710,154200,3692399340,7820,7820,7820,7820,0
|
|
20230710,154100,3692399340,7820,7820,7820,7820,0
|
|
20230710,154000,3692399340,7820,7820,7820,7820,0
|
|
20230710,153900,3692399340,7820,7820,7820,7820,0
|
|
20230710,153800,3692399340,7820,7820,7820,7820,0
|
|
20230710,153700,3692399340,7820,7820,7820,7820,0
|
|
20230710,153600,3692399340,7820,7820,7820,7820,0
|
|
20230710,153500,3692399340,7820,7820,7820,7820,0
|
|
20230710,153400,3692399340,7820,7820,7820,7820,0
|
|
20230710,153300,3692399340,7820,7820,7820,7820,0
|
|
20230710,153200,3692399340,7820,7820,7820,7820,0
|
|
20230710,153100,3692399340,7820,7820,7820,7820,0
|
|
20230710,153000,3692399340,7820,7820,7820,7820,9404
|
|
20230710,152900,3618860060,7880,7880,7880,7880,0
|
|
20230710,152800,3618860060,7880,7880,7880,7880,0
|
|
20230710,152700,3618860060,7880,7880,7880,7880,0
|
|
20230710,152600,3618860060,7880,7880,7880,7880,0
|
|
20230710,152500,3618860060,7880,7880,7880,7880,0
|
|
20230710,152400,3618860060,7880,7880,7880,7880,0
|
|
20230710,152300,3618860060,7880,7880,7880,7880,0
|
|
20230710,152200,3618860060,7880,7880,7880,7880,0
|
|
20230710,152100,3618860060,7880,7880,7880,7880,0
|
|
20230710,152000,3618860060,7880,7880,7880,7880,0
|
|
20230710,151900,3618860060,7880,7870,7880,7830,5217
|
|
20230710,151800,3577919570,7870,7860,7880,7860,1001
|
|
20230710,151700,3570041740,7860,7860,7860,7860,173
|
|
20230710,151600,3568681960,7870,7870,7870,7860,1586
|
|
20230710,151500,3556200640,7850,7860,7860,7850,217
|
|
20230710,151400,3554497180,7850,7840,7850,7840,462
|
|
20230710,151300,3550871600,7850,7850,7850,7840,122
|
|
20230710,151200,3549914000,7840,7840,7840,7840,632
|
|
20230710,151100,3544959120,7830,7830,7830,7830,2626
|
|
20230710,151000,3524397540,7830,7840,7840,7830,1151
|
|
20230710,150900,3515384000,7830,7840,7840,7830,5411
|
|
20230710,150800,3473004870,7840,7840,7840,7830,2271
|
|
20230710,150700,3455218730,7840,7850,7850,7840,1857
|
|
20230710,150600,3440659300,7850,7860,7860,7850,2202
|
|
20230710,150500,3423373500,7870,7870,7870,7870,15
|
|
20230710,150400,3423255450,7870,7860,7880,7860,381
|
|
20230710,150300,3420259690,7860,7880,7880,7850,12327
|
|
20230710,150200,3323401820,7870,7870,7880,7870,290
|
|
20230710,150100,3321119500,7860,7870,7870,7860,600
|
|
20230710,150000,3316397600,7860,7860,7860,7860,12
|
|
20230710,145900,3316303280,7880,7860,7880,7860,113
|
|
20230710,145800,3315413100,7870,7880,7880,7870,670
|
|
20230710,145700,3310139880,7870,7860,7870,7860,684
|
|
20230710,145600,3304762140,7860,7870,7870,7860,74
|
|
20230710,145500,3304179880,7870,7880,7880,7870,572
|
|
20230710,145400,3299676870,7880,7880,7880,7880,1863
|
|
20230710,145300,3284996430,7880,7870,7880,7870,100
|
|
20230710,145200,3284208550,7880,7880,7880,7870,547
|
|
20230710,145100,3279902640,7870,7870,7870,7870,593
|
|
20230710,145000,3275235730,7870,7870,7870,7870,0
|
|
20230710,144900,3275235730,7870,7860,7870,7860,37
|
|
20230710,144800,3274944780,7870,7870,7870,7870,7
|
|
20230710,144700,3274889690,7870,7870,7870,7860,1789
|
|
20230710,144600,3260825370,7870,7860,7870,7860,28
|
|
20230710,144500,3260605250,7870,7880,7880,7870,180
|
|
20230710,144400,3259188630,7880,7870,7880,7870,374
|
|
20230710,144300,3256244750,7860,7870,7880,7860,411
|
|
20230710,144200,3253010010,7870,7870,7870,7870,103
|
|
20230710,144100,3252199400,7870,7870,7870,7870,900
|
|
20230710,144000,3245116400,7870,7870,7880,7860,2306
|
|
20230710,143900,3226969280,7870,7870,7870,7870,396
|
|
20230710,143800,3223852760,7870,7870,7870,7870,629
|
|
20230710,143700,3218902530,7860,7860,7860,7860,666
|
|
20230710,143600,3213667770,7860,7880,7900,7860,6078
|
|
20230710,143500,3165828860,7880,7880,7880,7880,991
|
|
20230710,143400,3158019780,7880,7890,7910,7880,337
|
|
20230710,143300,3155358490,7890,7880,7890,7880,11
|
|
20230710,143200,3155271800,7890,7890,7900,7880,3413
|
|
20230710,143100,3128362230,7880,7890,7890,7880,609
|
|
20230710,143000,3123563220,7880,7890,7900,7880,819
|
|
20230710,142900,3117101350,7890,7900,7900,7890,1025
|
|
20230710,142800,3109013870,7900,7890,7900,7890,1502
|
|
20230710,142700,3097160920,7880,7900,7910,7880,695
|
|
20230710,142600,3091675940,7910,7900,7910,7900,300
|
|
20230710,142500,3089302950,7890,7880,7890,7880,1002
|
|
20230710,142400,3081401170,7880,7880,7880,7880,17
|
|
20230710,142300,3081267210,7880,7880,7880,7880,15
|
|
20230710,142200,3081149010,7880,7880,7880,7880,362
|
|
20230710,142100,3078296450,7880,7880,7880,7880,882
|
|
20230710,142000,3071346290,7880,7880,7880,7880,323
|
|
20230710,141900,3068801050,7890,7890,7890,7890,260
|
|
20230710,141800,3066749650,7880,7880,7880,7880,338
|
|
20230710,141700,3064086210,7880,7870,7880,7870,71
|
|
20230710,141600,3063526950,7880,7870,7880,7870,13
|
|
20230710,141500,3063424540,7870,7890,7890,7870,1596
|
|
20230710,141400,3050842950,7880,7890,7890,7880,196
|
|
20230710,141300,3049298110,7880,7880,7880,7880,1054
|
|
20230710,141200,3040992590,7880,7880,7880,7870,283
|
|
20230710,141100,3038762680,7880,7880,7880,7870,226
|
|
20230710,141000,3036983010,7880,7880,7880,7880,15
|
|
20230710,140900,3036864810,7880,7870,7880,7870,1014
|
|
20230710,140800,3028884510,7870,7880,7880,7870,2942
|
|
20230710,140700,3005702480,7880,7900,7900,7880,3736
|
|
20230710,140600,2976227540,7900,7900,7910,7900,169
|
|
20230710,140500,2974891880,7900,7900,7910,7900,347
|
|
20230710,140400,2972148280,7900,7900,7900,7900,177
|
|
20230710,140300,2970749980,7900,7900,7900,7900,12
|
|
20230710,140200,2970655180,7900,7910,7910,7900,13
|
|
20230710,140100,2970552470,7900,7900,7910,7900,113
|
|
20230710,140000,2969658770,7910,7910,7910,7910,159
|
|
20230710,135900,2968401080,7900,7910,7910,7900,78
|
|
20230710,135800,2967784830,7910,7900,7910,7890,1494
|
|
20230710,135700,2955991940,7910,7910,7910,7910,1
|
|
20230710,135600,2955984030,7910,7910,7910,7900,88
|
|
20230710,135500,2955288660,7900,7900,7900,7900,0
|
|
20230710,135400,2955288660,7900,7900,7900,7900,12
|
|
20230710,135300,2955193860,7890,7900,7920,7890,997
|
|
20230710,135200,2947317310,7910,7910,7910,7910,25
|
|
20230710,135100,2947119560,7900,7910,7910,7900,265
|
|
20230710,135000,2945023530,7900,7900,7900,7900,12
|
|
20230710,134900,2944928730,7900,7900,7900,7900,38
|
|
20230710,134800,2944628530,7900,7900,7900,7900,721
|
|
20230710,134700,2938932630,7890,7890,7890,7890,23
|
|
20230710,134600,2938751160,7890,7890,7890,7890,181
|
|
20230710,134500,2937323070,7900,7890,7900,7890,303
|
|
20230710,134400,2934929390,7890,7890,7890,7890,1226
|
|
20230710,134300,2925256250,7900,7900,7900,7900,4
|
|
20230710,134200,2925224650,7900,7900,7900,7900,1030
|
|
20230710,134100,2917087650,7900,7900,7900,7900,1325
|
|
20230710,134000,2906620150,7900,7900,7900,7900,24
|
|
20230710,133900,2906430550,7900,7900,7900,7900,12
|
|
20230710,133800,2906335750,7900,7900,7900,7900,0
|
|
20230710,133700,2906335750,7900,7900,7900,7890,1502
|
|
20230710,133600,2894472190,7900,7900,7900,7890,502
|
|
20230710,133500,2890506400,7890,7890,7890,7890,11
|
|
20230710,133400,2890419610,7890,7900,7900,7890,557
|
|
20230710,133300,2886019430,7900,7900,7900,7900,0
|
|
20230710,133200,2886019430,7900,7910,7910,7900,73
|
|
20230710,133100,2885442130,7900,7910,7910,7900,128
|
|
20230710,133000,2884430830,7900,7900,7900,7900,391
|
|
20230710,132900,2881341930,7900,7900,7900,7900,565
|
|
20230710,132800,2876878430,7900,7900,7900,7900,125
|
|
20230710,132700,2875890930,7900,7910,7910,7900,233
|
|
20230710,132600,2874049810,7910,7910,7910,7910,0
|
|
20230710,132500,2874049810,7910,7880,7910,7880,2228
|
|
20230710,132400,2856438480,7880,7880,7880,7880,155
|
|
20230710,132300,2855217080,7880,7890,7890,7880,22
|
|
20230710,132200,2855043620,7880,7890,7890,7880,1935
|
|
20230710,132100,2839791580,7890,7890,7890,7880,524
|
|
20230710,132000,2835657260,7890,7900,7910,7890,809
|
|
20230710,131900,2829266510,7910,7900,7910,7900,82
|
|
20230710,131800,2828618010,7900,7910,7910,7900,239
|
|
20230710,131700,2826728140,7910,7910,7910,7900,544
|
|
20230710,131600,2822428480,7910,7940,7940,7910,1432
|
|
20230710,131500,2811091710,7940,7930,7940,7930,393
|
|
20230710,131400,2807972070,7930,7940,7940,7930,33
|
|
20230710,131300,2807710150,7940,7930,7940,7900,354
|
|
20230710,131200,2804899930,7940,7900,7950,7890,2530
|
|
20230710,131100,2784912980,7900,7900,7900,7900,256
|
|
20230710,131000,2782890580,7900,7920,7920,7900,5194
|
|
20230710,130900,2741849060,7920,7940,7950,7920,44
|
|
20230710,130800,2741499560,7930,7930,7930,7930,111
|
|
20230710,130700,2740619330,7930,7910,7930,7910,1884
|
|
20230710,130600,2725716650,7910,7910,7910,7910,250
|
|
20230710,130500,2723739150,7910,7920,7920,7910,6162
|
|
20230710,130400,2674965990,7920,7950,7970,7920,4150
|
|
20230710,130300,2642035690,7970,7970,7970,7970,0
|
|
20230710,130200,2642035690,7970,7950,7970,7940,1467
|
|
20230710,130100,2630385570,7950,7960,7960,7950,368
|
|
20230710,130000,2627458970,7960,7970,7970,7960,690
|
|
20230710,125900,2621966550,7970,7960,7970,7960,120
|
|
20230710,125800,2621011330,7960,7960,7960,7960,13
|
|
20230710,125700,2620907850,7960,7950,7960,7950,214
|
|
20230710,125600,2619204740,7950,7950,7950,7950,12
|
|
20230710,125500,2619109340,7960,7960,7960,7960,61
|
|
20230710,125400,2618623780,7950,7940,7950,7940,64
|
|
20230710,125300,2618115380,7960,7960,7960,7960,191
|
|
20230710,125200,2616595020,7960,7960,7960,7960,0
|
|
20230710,125100,2616595020,7960,7950,7960,7940,72
|
|
20230710,125000,2616022740,7970,7970,7970,7970,1
|
|
20230710,124900,2616014770,7990,7990,7990,7990,0
|
|
20230710,124800,2616014770,7990,7950,7990,7950,1306
|
|
20230710,124700,2605608000,7950,7940,7950,7940,499
|
|
20230710,124600,2601645800,7940,7940,7940,7940,11
|
|
20230710,124500,2601558460,7950,7950,7950,7950,5
|
|
20230710,124400,2601518710,7940,7950,7950,7940,16
|
|
20230710,124300,2601391640,7940,7950,7950,7940,1500
|
|
20230710,124200,2589480640,7950,7950,7950,7950,892
|
|
20230710,124100,2582389240,7950,7970,7970,7950,1497
|
|
20230710,124000,2570485040,7970,7980,7980,7970,80
|
|
20230710,123900,2569846760,7940,7980,7980,7940,2675
|
|
20230710,123800,2548577890,7980,7950,7980,7950,303
|
|
20230710,123700,2546161490,7950,7950,7950,7950,62
|
|
20230710,123600,2545668590,7950,7960,7960,7950,231
|
|
20230710,123500,2543831840,7960,7970,7970,7960,2257
|
|
20230710,123400,2525855770,7970,7970,7970,7970,219
|
|
20230710,123300,2524110340,7980,7980,7980,7980,5
|
|
20230710,123200,2524070440,7970,7980,7980,7970,17
|
|
20230710,123100,2523934900,7980,7980,7980,7980,113
|
|
20230710,123000,2523033160,7980,7970,7980,7970,169
|
|
20230710,122900,2521684760,7970,7970,7970,7970,339
|
|
20230710,122800,2518982930,7970,7970,7970,7970,123
|
|
20230710,122700,2518002620,7970,7980,7990,7970,194
|
|
20230710,122600,2516454560,7970,7970,7970,7970,88
|
|
20230710,122500,2515753200,7970,7980,7980,7970,751
|
|
20230710,122400,2509760940,7990,7990,7990,7990,296
|
|
20230710,122300,2507395900,7980,7990,7990,7980,13
|
|
20230710,122200,2507292150,7980,7990,7990,7980,28
|
|
20230710,122100,2507068550,7980,7980,7990,7980,336
|
|
20230710,122000,2504384270,7980,7980,7980,7980,317
|
|
20230710,121900,2501854610,7980,7980,7980,7970,666
|
|
20230710,121800,2496540050,7980,7980,7980,7970,286
|
|
20230710,121700,2494257890,7980,7980,7980,7970,501
|
|
20230710,121600,2490262620,7980,7980,7980,7970,824
|
|
20230710,121500,2483687230,7980,7980,7980,7980,343
|
|
20230710,121400,2480950090,7980,7980,7980,7980,146
|
|
20230710,121300,2479785010,7970,7980,7980,7970,74
|
|
20230710,121200,2479194620,7980,7980,7980,7980,0
|
|
20230710,121100,2479194620,7980,7980,7980,7970,123
|
|
20230710,121000,2478213200,7970,7970,7970,7970,12
|
|
20230710,120900,2478117560,7970,7970,7970,7970,521
|
|
20230710,120800,2473965190,7970,7980,7980,7970,16
|
|
20230710,120700,2473837640,7980,7970,7980,7970,30
|
|
20230710,120600,2473598360,7980,7980,7980,7980,2718
|
|
20230710,120500,2451908720,7980,7980,7980,7980,33
|
|
20230710,120400,2451645380,7970,7970,7970,7960,125
|
|
20230710,120300,2450649250,7970,7960,7970,7960,275
|
|
20230710,120200,2448457620,7960,7960,7960,7960,204
|
|
20230710,120100,2446833780,7960,7960,7960,7960,62
|
|
20230710,120000,2446340260,7960,7960,7960,7960,15
|
|
20230710,115900,2446220860,7970,7970,7970,7960,63
|
|
20230710,115800,2445718870,7960,7960,7960,7960,0
|
|
20230710,115700,2445718870,7960,7970,7970,7960,34
|
|
20230710,115600,2445448130,7960,7960,7960,7960,125
|
|
20230710,115500,2444453130,7960,7960,7960,7960,394
|
|
20230710,115400,2441316890,7960,7970,7970,7960,332
|
|
20230710,115300,2438671980,7960,7960,7960,7960,257
|
|
20230710,115200,2436626260,7960,7960,7960,7960,300
|
|
20230710,115100,2434238260,7950,7950,7950,7950,57
|
|
20230710,115000,2433785110,7950,7950,7950,7950,382
|
|
20230710,114900,2430748210,7950,7950,7950,7940,524
|
|
20230710,114800,2426582530,7960,7960,7960,7960,0
|
|
20230710,114700,2426582530,7960,7960,7960,7960,672
|
|
20230710,114600,2421233410,7940,7960,7970,7940,2122
|
|
20230710,114500,2404367100,7960,7960,7960,7960,38
|
|
20230710,114400,2404064620,7960,7960,7960,7960,47
|
|
20230710,114300,2403690500,7960,7960,7960,7960,315
|
|
20230710,114200,2401183100,7970,7950,7970,7950,689
|
|
20230710,114100,2395697270,7950,7960,7960,7950,511
|
|
20230710,114000,2391634480,7960,7960,7960,7960,1110
|
|
20230710,113900,2382798880,7970,7960,7970,7960,51
|
|
20230710,113800,2382392910,7960,7960,7970,7960,198
|
|
20230710,113700,2380815070,7960,7970,7970,7960,158
|
|
20230710,113600,2379557340,7960,7960,7960,7960,112
|
|
20230710,113500,2378665820,7960,7970,7970,7960,128
|
|
20230710,113400,2377645900,7960,7960,7960,7960,23
|
|
20230710,113300,2377462820,7960,7970,7970,7960,527
|
|
20230710,113200,2373262750,7970,7980,7990,7970,2253
|
|
20230710,113100,2355285970,7980,7990,7990,7980,1847
|
|
20230710,113000,2340528870,8000,8000,8000,7990,358
|
|
20230710,112900,2337665090,8000,8000,8000,8000,38
|
|
20230710,112800,2337361090,8010,8010,8010,8010,50
|
|
20230710,112700,2336960590,8000,8010,8010,8000,512
|
|
20230710,112600,2332863220,8010,8030,8030,8010,2
|
|
20230710,112500,2332847180,8020,8020,8020,8020,656
|
|
20230710,112400,2327586060,8020,8010,8020,8010,454
|
|
20230710,112300,2323946480,8010,8010,8010,8010,113
|
|
20230710,112200,2323041350,8000,8010,8020,8000,4547
|
|
20230710,112100,2286649590,8010,8000,8010,8000,363
|
|
20230710,112000,2283742710,8000,8010,8010,8000,936
|
|
20230710,111900,2276245600,8010,8010,8010,8010,1
|
|
20230710,111800,2276237590,8020,8010,8020,8010,13
|
|
20230710,111700,2276133450,8010,8010,8010,8010,30
|
|
20230710,111600,2275893150,8010,8020,8020,8010,926
|
|
20230710,111500,2268473690,8020,8020,8020,8020,220
|
|
20230710,111400,2266709290,8020,8020,8020,8020,728
|
|
20230710,111300,2260870730,8020,8020,8020,8020,688
|
|
20230710,111200,2255352970,8040,8030,8040,8020,1027
|
|
20230710,111100,2247098400,8040,8030,8040,8030,675
|
|
20230710,111000,2241671670,8020,8020,8030,8020,388
|
|
20230710,110900,2238559900,8010,8010,8010,8010,0
|
|
20230710,110800,2238559900,8010,8040,8050,8010,3752
|
|
20230710,110700,2208404260,8040,8040,8050,8040,2849
|
|
20230710,110600,2185496380,8030,8020,8030,8020,122
|
|
20230710,110500,2184516840,8030,7990,8030,7990,2907
|
|
20230710,110400,2161190660,7990,8000,8010,7990,637
|
|
20230710,110300,2156092290,8000,7980,8000,7980,16
|
|
20230710,110200,2155964560,7980,7990,8000,7980,214
|
|
20230710,110100,2154254700,7990,7990,7990,7990,28
|
|
20230710,110000,2154030980,7990,7990,7990,7990,220
|
|
20230710,105900,2152273180,7990,8000,8000,7990,230
|
|
20230710,105800,2150433300,8000,7990,8000,7990,179
|
|
20230710,105700,2149002920,7990,7990,7990,7990,12
|
|
20230710,105600,2148907040,7990,7990,7990,7990,11
|
|
20230710,105500,2148819150,7990,7980,7990,7980,515
|
|
20230710,105400,2144704440,7980,7990,8000,7980,1362
|
|
20230710,105300,2133825390,8000,7990,8000,7980,991
|
|
20230710,105200,2125911670,8000,8000,8000,7980,1021
|
|
20230710,105100,2117758040,7990,8000,8010,7990,812
|
|
20230710,105000,2111259500,7990,8010,8010,7980,3269
|
|
20230710,104900,2085124920,8010,8000,8030,8000,290
|
|
20230710,104800,2082800550,8000,8030,8050,8000,12779
|
|
20230710,104700,1980132970,8030,8010,8030,8010,2831
|
|
20230710,104600,1957423740,8010,8000,8010,7990,746
|
|
20230710,104500,1951456490,7990,8010,8010,7990,296
|
|
20230710,104400,1949090730,8010,8000,8010,8000,112
|
|
20230710,104300,1948193720,8000,8000,8000,7990,200
|
|
20230710,104200,1946594270,8000,7980,8000,7970,298
|
|
20230710,104100,1944215230,7980,7970,7980,7970,117
|
|
20230710,104000,1943281690,7970,7960,7970,7960,201
|
|
20230710,103900,1941679820,7960,7960,7970,7960,40
|
|
20230710,103800,1941361370,7960,7970,7970,7960,29
|
|
20230710,103700,1941130360,7960,7960,7960,7960,12
|
|
20230710,103600,1941034840,7960,7980,7980,7950,710
|
|
20230710,103500,1935376850,7980,7980,7980,7980,15
|
|
20230710,103400,1935257150,7990,8000,8000,7990,5583
|
|
20230710,103300,1890646050,8000,8000,8000,8000,2125
|
|
20230710,103200,1873646050,8010,8010,8010,8000,312
|
|
20230710,103100,1871147930,8020,8020,8020,8020,726
|
|
20230710,103000,1865325410,8020,8010,8020,7990,2434
|
|
20230710,102900,1845831310,8010,8010,8010,8000,132
|
|
20230710,102800,1844774780,8010,8020,8030,8010,11867
|
|
20230710,102700,1749596180,8010,7980,8010,7980,3798
|
|
20230710,102600,1719199480,7980,7950,7990,7950,4812
|
|
20230710,102500,1680823170,7950,7950,7950,7940,871
|
|
20230710,102400,1673899170,7950,7940,7950,7940,251
|
|
20230710,102300,1671903840,7950,7930,7950,7930,239
|
|
20230710,102200,1670004560,7930,7930,7930,7930,178
|
|
20230710,102100,1668593020,7920,7910,7930,7910,361
|
|
20230710,102000,1665734100,7910,7910,7910,7910,503
|
|
20230710,101900,1661755370,7910,7930,7930,7910,2100
|
|
20230710,101800,1645142370,7900,7920,7920,7900,3270
|
|
20230710,101700,1619261180,7920,7920,7920,7910,2267
|
|
20230710,101600,1601306670,7910,7910,7920,7900,872
|
|
20230710,101500,1594410390,7920,7920,7920,7910,1835
|
|
20230710,101400,1579883690,7920,7920,7990,7920,3169
|
|
20230710,101300,1554750220,7910,7910,7910,7910,412
|
|
20230710,101200,1551491300,7910,7900,7910,7900,2571
|
|
20230710,101100,1531174580,7910,7900,7920,7900,113
|
|
20230710,101000,1530280720,7910,7910,7910,7910,20
|
|
20230710,100900,1530122520,7910,7910,7920,7900,1852
|
|
20230710,100800,1515484420,7910,7910,7920,7910,1196
|
|
20230710,100700,1506022180,7930,7920,7930,7910,500
|
|
20230710,100600,1502066450,7920,7920,7920,7910,3248
|
|
20230710,100500,1476357850,7920,7910,7920,7910,797
|
|
20230710,100400,1470046620,7910,7940,7940,7910,2630
|
|
20230710,100300,1449205710,7940,7940,7950,7940,1402
|
|
20230710,100200,1438073680,7940,7970,7970,7940,1651
|
|
20230710,100100,1424956880,7960,7970,7970,7960,101
|
|
20230710,100000,1424152910,7980,7980,7980,7970,261
|
|
20230710,095900,1422071310,7980,7960,7980,7940,2306
|
|
20230710,095800,1403728800,7960,7950,8000,7950,3264
|
|
20230710,095700,1377733600,7950,7950,7960,7940,2052
|
|
20230710,095600,1361424600,7950,7940,7950,7940,874
|
|
20230710,095500,1354476420,7950,7950,7950,7940,822
|
|
20230710,095400,1347946100,7950,7960,7960,7950,412
|
|
20230710,095300,1344669700,7950,7970,7970,7950,3398
|
|
20230710,095200,1317630710,7970,8000,8000,7970,2935
|
|
20230710,095100,1294217920,7990,7990,7990,7980,1213
|
|
20230710,095000,1284529550,7980,7980,7990,7980,1010
|
|
20230710,094900,1276465980,7980,7990,7990,7980,411
|
|
20230710,094800,1273182100,8000,8010,8010,7980,2888
|
|
20230710,094700,1250097350,8000,8020,8030,8000,3368
|
|
20230710,094600,1223116010,8030,8020,8040,8020,6422
|
|
20230710,094500,1171580990,8020,8030,8030,8010,2266
|
|
20230710,094400,1153400800,8040,8020,8040,8020,7173
|
|
20230710,094300,1095801870,8030,7990,8030,7990,8065
|
|
20230710,094200,1031138530,7990,8020,8020,7990,3843
|
|
20230710,094100,1000356650,8020,7990,8020,7990,7840
|
|
20230710,094000,937604030,8000,7980,8000,7980,3069
|
|
20230710,093900,913099890,7990,7980,7990,7980,3172
|
|
20230710,093800,887771900,7980,7990,7990,7970,2122
|
|
20230710,093700,870835480,7990,7970,7990,7970,7584
|
|
20230710,093600,810239840,7960,7990,7990,7960,2741
|
|
20230710,093500,788393790,7970,7960,7980,7950,2862
|
|
20230710,093400,765573450,7920,7910,7950,7900,278
|
|
20230710,093300,763366490,7920,7940,7940,7890,2796
|
|
20230710,093200,741258670,7930,7950,7950,7930,164
|
|
20230710,093100,739956580,7960,7920,7960,7910,4195
|
|
20230710,093000,706770900,7920,7930,7940,7920,1270
|
|
20230710,092900,696693210,7930,7930,7940,7910,1765
|
|
20230710,092800,682719320,7930,7930,7940,7920,1329
|
|
20230710,092700,672179450,7930,7940,7940,7930,298
|
|
20230710,092600,669816200,7920,7970,7990,7920,4167
|
|
20230710,092500,636595770,7960,7940,7960,7940,2547
|
|
20230710,092400,616358100,7940,7960,7960,7910,2186
|
|
20230710,092300,599002120,7960,7950,7970,7940,356
|
|
20230710,092200,596169760,7970,7960,7970,7930,7720
|
|
20230710,092100,534816050,7960,7980,7980,7950,3786
|
|
20230710,092000,504663780,7970,7970,7980,7880,5466
|
|
20230710,091900,461274780,7970,7980,7980,7960,4409
|
|
20230710,091800,426137600,7980,7980,7990,7970,3936
|
|
20230710,091700,394727500,7990,7950,7990,7950,7108
|
|
20230710,091600,338072180,7950,7950,7950,7940,364
|
|
20230710,091500,335178660,7950,7930,7950,7930,3912
|
|
20230710,091400,304097810,7930,7930,7930,7910,4592
|
|
20230710,091300,267742630,7930,7930,7940,7880,6433
|
|
20230710,091200,216917510,7930,7920,7930,7910,1639
|
|
20230710,091100,203932380,7920,7910,7920,7910,1105
|
|
20230710,091000,195190300,7920,7900,7920,7900,1693
|
|
20230710,090900,181793380,7900,7870,7910,7850,6406
|
|
20230710,090800,131243650,7870,7890,7900,7870,2235
|
|
20230710,090700,113617810,7900,7930,7930,7900,3657
|
|
20230710,090600,84712460,7940,7920,7940,7910,1913
|
|
20230710,090500,69547860,7920,7960,7960,7920,1919
|
|
20230710,090400,54320620,7910,7890,7960,7890,2526
|
|
20230710,090300,34309580,7890,7860,7890,7850,1233
|
|
20230710,090200,24615490,7880,7850,7880,7850,605
|
|
20230710,090100,19849470,7850,7820,7880,7810,775
|
|
20230710,090000,13765770,7840,7820,7840,7820,1760
|