589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,184600,10657557890,8140,8140,8140,8140,11893
|
|
20230707,184500,10657557890,8140,8140,8140,8140,0
|
|
20230707,184400,10657557890,8140,8140,8140,8140,0
|
|
20230707,184300,10657557890,8140,8140,8140,8140,0
|
|
20230707,184200,10657557890,8140,8140,8140,8140,0
|
|
20230707,184100,10657557890,8140,8140,8140,8140,0
|
|
20230707,184000,10657557890,8140,8140,8140,8140,0
|
|
20230707,183900,10657557890,8140,8140,8140,8140,0
|
|
20230707,183800,10657557890,8140,8140,8140,8140,0
|
|
20230707,183700,10657557890,8140,8140,8140,8140,0
|
|
20230707,183600,10657557890,8140,8140,8140,8140,0
|
|
20230707,183500,10657557890,8140,8140,8140,8140,0
|
|
20230707,183400,10657557890,8140,8140,8140,8140,0
|
|
20230707,183300,10657557890,8140,8140,8140,8140,0
|
|
20230707,183200,10657557890,8140,8140,8140,8140,0
|
|
20230707,183100,10657557890,8140,8140,8140,8140,0
|
|
20230707,183000,10657557890,8140,8140,8140,8140,0
|
|
20230707,182900,10657557890,8140,8140,8140,8140,0
|
|
20230707,182800,10657557890,8140,8140,8140,8140,0
|
|
20230707,182700,10657557890,8140,8140,8140,8140,0
|
|
20230707,182600,10657557890,8140,8140,8140,8140,0
|
|
20230707,182500,10657557890,8140,8140,8140,8140,0
|
|
20230707,182400,10657557890,8140,8140,8140,8140,0
|
|
20230707,182300,10657557890,8140,8140,8140,8140,0
|
|
20230707,182200,10657557890,8140,8140,8140,8140,0
|
|
20230707,182100,10657557890,8140,8140,8140,8140,0
|
|
20230707,182000,10657557890,8140,8140,8140,8140,0
|
|
20230707,181900,10657557890,8140,8140,8140,8140,0
|
|
20230707,181800,10657557890,8140,8140,8140,8140,0
|
|
20230707,181700,10657557890,8140,8140,8140,8140,0
|
|
20230707,181600,10657557890,8140,8140,8140,8140,11893
|
|
20230707,181500,10657557890,8140,8140,8140,8140,0
|
|
20230707,181400,10657557890,8140,8140,8140,8140,0
|
|
20230707,181300,10657557890,8140,8140,8140,8140,0
|
|
20230707,181200,10657557890,8140,8140,8140,8140,0
|
|
20230707,181100,10657557890,8140,8140,8140,8140,0
|
|
20230707,181000,10657557890,8140,8140,8140,8140,0
|
|
20230707,180900,10657557890,8140,8140,8140,8140,0
|
|
20230707,180800,10657557890,8140,8140,8140,8140,0
|
|
20230707,180700,10657557890,8140,8140,8140,8140,0
|
|
20230707,180600,10657557890,8140,8140,8140,8140,0
|
|
20230707,180500,10657557890,8140,8140,8140,8140,0
|
|
20230707,180400,10657557890,8140,8140,8140,8140,0
|
|
20230707,180300,10657557890,8140,8140,8140,8140,0
|
|
20230707,180200,10657557890,8140,8140,8140,8140,0
|
|
20230707,180100,10657557890,8140,8140,8140,8140,0
|
|
20230707,180000,10657557890,8140,8140,8140,8140,0
|
|
20230707,175900,10657557890,8140,8140,8140,8140,0
|
|
20230707,175800,10657557890,8140,8140,8140,8140,0
|
|
20230707,175700,10657557890,8140,8140,8140,8140,0
|
|
20230707,175600,10657557890,8140,8140,8140,8140,0
|
|
20230707,175500,10657557890,8140,8140,8140,8140,0
|
|
20230707,175400,10657557890,8140,8140,8140,8140,0
|
|
20230707,175300,10657557890,8140,8140,8140,8140,0
|
|
20230707,175200,10657557890,8140,8140,8140,8140,0
|
|
20230707,175100,10657557890,8140,8140,8140,8140,0
|
|
20230707,175000,10657557890,8140,8140,8140,8140,0
|
|
20230707,174900,10657557890,8140,8140,8140,8140,0
|
|
20230707,174800,10657557890,8140,8140,8140,8140,0
|
|
20230707,174700,10657557890,8140,8140,8140,8140,0
|
|
20230707,174600,10657557890,8140,8140,8140,8140,11893
|
|
20230707,174500,10657557890,8140,8140,8140,8140,0
|
|
20230707,174400,10657557890,8140,8140,8140,8140,0
|
|
20230707,174300,10657557890,8140,8140,8140,8140,0
|
|
20230707,174200,10657557890,8140,8140,8140,8140,0
|
|
20230707,174100,10657557890,8140,8140,8140,8140,0
|
|
20230707,174000,10657557890,8140,8140,8140,8140,0
|
|
20230707,173900,10657557890,8140,8140,8140,8140,0
|
|
20230707,173800,10657557890,8140,8140,8140,8140,0
|
|
20230707,173700,10657557890,8140,8140,8140,8140,0
|
|
20230707,173600,10657557890,8140,8140,8140,8140,0
|
|
20230707,173500,10657557890,8140,8140,8140,8140,0
|
|
20230707,173400,10657557890,8140,8140,8140,8140,0
|
|
20230707,173300,10657557890,8140,8140,8140,8140,0
|
|
20230707,173200,10657557890,8140,8140,8140,8140,0
|
|
20230707,173100,10657557890,8140,8140,8140,8140,0
|
|
20230707,173000,10657557890,8140,8140,8140,8140,0
|
|
20230707,172900,10657557890,8140,8140,8140,8140,0
|
|
20230707,172800,10657557890,8140,8140,8140,8140,0
|
|
20230707,172700,10657557890,8140,8140,8140,8140,0
|
|
20230707,172600,10657557890,8140,8140,8140,8140,0
|
|
20230707,172500,10657557890,8140,8140,8140,8140,0
|
|
20230707,172400,10657557890,8140,8140,8140,8140,0
|
|
20230707,172300,10657557890,8140,8140,8140,8140,0
|
|
20230707,172200,10657557890,8140,8140,8140,8140,0
|
|
20230707,172100,10657557890,8140,8140,8140,8140,0
|
|
20230707,172000,10657557890,8140,8140,8140,8140,0
|
|
20230707,171900,10657557890,8140,8140,8140,8140,0
|
|
20230707,171800,10657557890,8140,8140,8140,8140,0
|
|
20230707,171700,10657557890,8140,8140,8140,8140,0
|
|
20230707,171600,10657557890,8140,8140,8140,8140,11893
|
|
20230707,171500,10657557890,8140,8140,8140,8140,0
|
|
20230707,171400,10657557890,8140,8140,8140,8140,0
|
|
20230707,171300,10657557890,8140,8140,8140,8140,0
|
|
20230707,171200,10657557890,8140,8140,8140,8140,0
|
|
20230707,171100,10657557890,8140,8140,8140,8140,0
|
|
20230707,171000,10657557890,8140,8140,8140,8140,0
|
|
20230707,170900,10657557890,8140,8140,8140,8140,0
|
|
20230707,170800,10657557890,8140,8140,8140,8140,0
|
|
20230707,170700,10657557890,8140,8140,8140,8140,0
|
|
20230707,170600,10657557890,8140,8140,8140,8140,0
|
|
20230707,170500,10657557890,8140,8140,8140,8140,0
|
|
20230707,170400,10657557890,8140,8140,8140,8140,0
|
|
20230707,170300,10657557890,8140,8140,8140,8140,0
|
|
20230707,170200,10657557890,8140,8140,8140,8140,0
|
|
20230707,170100,10657557890,8140,8140,8140,8140,0
|
|
20230707,170000,10657557890,8140,8140,8140,8140,0
|
|
20230707,165900,10657557890,8140,8140,8140,8140,0
|
|
20230707,165800,10657557890,8140,8140,8140,8140,0
|
|
20230707,165700,10657557890,8140,8140,8140,8140,0
|
|
20230707,165600,10657557890,8140,8140,8140,8140,0
|
|
20230707,165500,10657557890,8140,8140,8140,8140,0
|
|
20230707,165400,10657557890,8140,8140,8140,8140,0
|
|
20230707,165300,10657557890,8140,8140,8140,8140,0
|
|
20230707,165200,10657557890,8140,8140,8140,8140,0
|
|
20230707,165100,10657557890,8140,8140,8140,8140,0
|
|
20230707,165000,10657557890,8140,8140,8140,8140,0
|
|
20230707,164900,10657557890,8140,8140,8140,8140,0
|
|
20230707,164800,10657557890,8140,8140,8140,8140,0
|
|
20230707,164700,10657557890,8140,8140,8140,8140,0
|
|
20230707,164600,10657557890,8140,8140,8140,8140,11893
|
|
20230707,164500,10657557890,8140,8140,8140,8140,0
|
|
20230707,164400,10657557890,8140,8140,8140,8140,0
|
|
20230707,164300,10657557890,8140,8140,8140,8140,0
|
|
20230707,164200,10657557890,8140,8140,8140,8140,0
|
|
20230707,164100,10657557890,8140,8140,8140,8140,0
|
|
20230707,164000,10657557890,8140,8140,8140,8140,0
|
|
20230707,163900,10657557890,8140,8140,8140,8140,0
|
|
20230707,163800,10657557890,8140,8140,8140,8140,0
|
|
20230707,163700,10657557890,8140,8140,8140,8140,0
|
|
20230707,163600,10657557890,8140,8140,8140,8140,0
|
|
20230707,163500,10657557890,8140,8140,8140,8140,0
|
|
20230707,163400,10657557890,8140,8140,8140,8140,0
|
|
20230707,163300,10657557890,8140,8140,8140,8140,0
|
|
20230707,163200,10657557890,8140,8140,8140,8140,0
|
|
20230707,163100,10657557890,8140,8140,8140,8140,0
|
|
20230707,163000,10657557890,8140,8140,8140,8140,0
|
|
20230707,162900,10657557890,8140,8140,8140,8140,0
|
|
20230707,162800,10657557890,8140,8140,8140,8140,0
|
|
20230707,162700,10657557890,8140,8140,8140,8140,0
|
|
20230707,162600,10657557890,8140,8140,8140,8140,0
|
|
20230707,162500,10657557890,8140,8140,8140,8140,0
|
|
20230707,162400,10657557890,8140,8140,8140,8140,0
|
|
20230707,162300,10657557890,8140,8140,8140,8140,0
|
|
20230707,162200,10657557890,8140,8140,8140,8140,0
|
|
20230707,162100,10657557890,8140,8140,8140,8140,0
|
|
20230707,162000,10657557890,8140,8140,8140,8140,0
|
|
20230707,161900,10657557890,8140,8140,8140,8140,0
|
|
20230707,161800,10657557890,8140,8140,8140,8140,0
|
|
20230707,161700,10657557890,8140,8140,8140,8140,0
|
|
20230707,161600,10657557890,8140,8140,8140,8140,11893
|
|
20230707,161500,10657557890,8140,8140,8140,8140,0
|
|
20230707,161400,10657557890,8140,8140,8140,8140,0
|
|
20230707,161300,10657557890,8140,8140,8140,8140,0
|
|
20230707,161200,10657557890,8140,8140,8140,8140,0
|
|
20230707,161100,10657557890,8140,8140,8140,8140,0
|
|
20230707,161000,10657557890,8140,8140,8140,8140,0
|
|
20230707,160900,10657557890,8140,8140,8140,8140,0
|
|
20230707,160800,10657557890,8140,8140,8140,8140,0
|
|
20230707,160700,10657557890,8140,8140,8140,8140,0
|
|
20230707,160600,10657557890,8140,8140,8140,8140,0
|
|
20230707,160500,10657557890,8140,8140,8140,8140,0
|
|
20230707,160400,10657557890,8140,8140,8140,8140,0
|
|
20230707,160300,10657557890,8140,8140,8140,8140,0
|
|
20230707,160200,10657557890,8140,8140,8140,8140,0
|
|
20230707,160100,10657557890,8140,8140,8140,8140,0
|
|
20230707,160000,10657557890,8140,8140,8140,8140,0
|
|
20230707,155900,10657557890,8140,8140,8140,8140,0
|
|
20230707,155800,10657557890,8140,8140,8140,8140,0
|
|
20230707,155700,10657557890,8140,8140,8140,8140,0
|
|
20230707,155600,10657557890,8140,8140,8140,8140,0
|
|
20230707,155500,10657557890,8140,8140,8140,8140,0
|
|
20230707,155400,10657557890,8140,8140,8140,8140,0
|
|
20230707,155300,10657557890,8140,8140,8140,8140,0
|
|
20230707,155200,10657557890,8140,8140,8140,8140,0
|
|
20230707,155100,10657557890,8140,8140,8140,8140,0
|
|
20230707,155000,10657557890,8140,8140,8140,8140,0
|
|
20230707,154900,10657557890,8140,8140,8140,8140,0
|
|
20230707,154800,10657557890,8140,8140,8140,8140,0
|
|
20230707,154700,10657557890,8140,8140,8140,8140,0
|
|
20230707,154600,10657557890,8140,8140,8140,8140,11893
|
|
20230707,154500,10657557890,8140,8140,8140,8140,0
|
|
20230707,154400,10657557890,8140,8140,8140,8140,0
|
|
20230707,154300,10657557890,8140,8140,8140,8140,0
|
|
20230707,154200,10657557890,8140,8140,8140,8140,0
|
|
20230707,154100,10657557890,8140,8140,8140,8140,0
|
|
20230707,154000,10657557890,8140,8140,8140,8140,0
|
|
20230707,153900,10657557890,8140,8140,8140,8140,0
|
|
20230707,153800,10657557890,8140,8140,8140,8140,0
|
|
20230707,153700,10657557890,8140,8140,8140,8140,0
|
|
20230707,153600,10657557890,8140,8140,8140,8140,0
|
|
20230707,153500,10657557890,8140,8140,8140,8140,0
|
|
20230707,153400,10657557890,8140,8140,8140,8140,0
|
|
20230707,153300,10657557890,8140,8140,8140,8140,0
|
|
20230707,153200,10657557890,8140,8140,8140,8140,0
|
|
20230707,153100,10657557890,8140,8140,8140,8140,0
|
|
20230707,153000,10657557890,8140,8140,8140,8140,11893
|
|
20230707,152900,10560748870,8140,8140,8140,8140,0
|
|
20230707,152800,10560748870,8140,8140,8140,8140,0
|
|
20230707,152700,10560748870,8140,8140,8140,8140,0
|
|
20230707,152600,10560748870,8140,8140,8140,8140,0
|
|
20230707,152500,10560748870,8140,8140,8140,8140,0
|
|
20230707,152400,10560748870,8140,8140,8140,8140,0
|
|
20230707,152300,10560748870,8140,8140,8140,8140,0
|
|
20230707,152200,10560748870,8140,8140,8140,8140,0
|
|
20230707,152100,10560748870,8140,8140,8140,8140,0
|
|
20230707,152000,10560748870,8140,8140,8140,8140,0
|
|
20230707,151900,10560748870,8140,8130,8150,8130,1839
|
|
20230707,151800,10545778760,8130,8120,8130,8110,1860
|
|
20230707,151700,10530665610,8120,8130,8130,8120,3477
|
|
20230707,151600,10502425050,8130,8130,8130,8120,1699
|
|
20230707,151500,10488622520,8130,8130,8140,8110,3813
|
|
20230707,151400,10457656740,8130,8130,8140,8120,6418
|
|
20230707,151300,10405530660,8130,8130,8140,8120,1812
|
|
20230707,151200,10390800090,8130,8150,8150,8130,5363
|
|
20230707,151100,10347180890,8140,8140,8150,8140,1212
|
|
20230707,151000,10337310330,8150,8140,8150,8130,1189
|
|
20230707,150900,10327635900,8140,8150,8150,8140,3527
|
|
20230707,150800,10298913620,8150,8150,8150,8140,1415
|
|
20230707,150700,10287387230,8150,8150,8150,8150,478
|
|
20230707,150600,10283491530,8150,8150,8150,8130,10043
|
|
20230707,150500,10201811380,8150,8150,8150,8140,238
|
|
20230707,150400,10199874030,8150,8140,8150,8140,554
|
|
20230707,150300,10195361150,8140,8150,8150,8130,1290
|
|
20230707,150200,10184862780,8150,8140,8150,8130,860
|
|
20230707,150100,10177866020,8140,8140,8140,8130,1590
|
|
20230707,150000,10164936420,8140,8140,8140,8140,503
|
|
20230707,145900,10160842000,8140,8120,8140,8120,907
|
|
20230707,145800,10153471780,8130,8130,8130,8120,1318
|
|
20230707,145700,10142756480,8130,8110,8130,8110,3296
|
|
20230707,145600,10116019240,8120,8120,8120,8120,1081
|
|
20230707,145500,10107241520,8120,8120,8130,8120,949
|
|
20230707,145400,10099535620,8120,8130,8130,8110,1051
|
|
20230707,145300,10091004020,8130,8130,8150,8120,1859
|
|
20230707,145200,10075870590,8120,8100,8120,8100,824
|
|
20230707,145100,10069184030,8110,8110,8110,8100,3309
|
|
20230707,145000,10042366390,8110,8110,8120,8110,513
|
|
20230707,144900,10038201510,8110,8110,8110,8100,1346
|
|
20230707,144800,10027292240,8110,8110,8120,8100,2341
|
|
20230707,144700,10008327190,8120,8120,8120,8100,2857
|
|
20230707,144600,9985161060,8140,8140,8140,8100,4107
|
|
20230707,144500,9951813900,8150,8170,8170,8150,2940
|
|
20230707,144400,9927810370,8170,8180,8180,8160,262
|
|
20230707,144300,9925671230,8190,8110,8200,8110,11534
|
|
20230707,144200,9831596400,8110,8110,8110,8100,221
|
|
20230707,144100,9829805220,8100,8100,8100,8090,915
|
|
20230707,144000,9822396730,8100,8100,8110,8080,5556
|
|
20230707,143900,9777442740,8100,8100,8100,8100,2590
|
|
20230707,143800,9756463740,8100,8100,8100,8090,299
|
|
20230707,143700,9754042840,8100,8090,8100,8090,1431
|
|
20230707,143600,9742459960,8100,8100,8100,8100,130
|
|
20230707,143500,9741406960,8100,8100,8100,8100,588
|
|
20230707,143400,9736644160,8100,8100,8100,8090,445
|
|
20230707,143300,9733039880,8100,8100,8110,8100,1205
|
|
20230707,143200,9723279360,8110,8100,8110,8090,3203
|
|
20230707,143100,9697334740,8100,8100,8100,8090,653
|
|
20230707,143000,9692047440,8100,8090,8100,8090,528
|
|
20230707,142900,9687775860,8090,8090,8090,8090,790
|
|
20230707,142800,9681384760,8090,8080,8090,8080,710
|
|
20230707,142700,9675646440,8080,8080,8090,8080,1531
|
|
20230707,142600,9663274950,8080,8090,8090,8070,2533
|
|
20230707,142500,9642817490,8080,8090,8090,8080,666
|
|
20230707,142400,9637430650,8080,8090,8090,8080,2540
|
|
20230707,142300,9616885260,8090,8070,8090,8070,1953
|
|
20230707,142200,9601106280,8060,8070,8070,8060,1498
|
|
20230707,142100,9589026430,8070,8080,8080,8070,559
|
|
20230707,142000,9584512800,8080,8070,8080,8040,16971
|
|
20230707,141900,9447835090,8080,8100,8100,8070,4610
|
|
20230707,141800,9410579110,8100,8100,8100,8090,444
|
|
20230707,141700,9406983230,8100,8090,8100,8090,1014
|
|
20230707,141600,9398777720,8090,8090,8100,8090,484
|
|
20230707,141500,9394862150,8090,8100,8100,8090,450
|
|
20230707,141400,9391220250,8090,8090,8100,8090,522
|
|
20230707,141300,9386997170,8090,8090,8100,8090,818
|
|
20230707,141200,9380379250,8090,8090,8100,8070,6002
|
|
20230707,141100,9331909900,8090,8090,8090,8080,5157
|
|
20230707,141000,9290224010,8100,8100,8100,8090,78
|
|
20230707,140900,9289592290,8090,8100,8100,8090,3295
|
|
20230707,140800,9262917450,8100,8080,8100,8080,1747
|
|
20230707,140700,9248794730,8070,8070,8070,8060,756
|
|
20230707,140600,9242698770,8070,8060,8070,8060,4379
|
|
20230707,140500,9207372330,8060,8070,8070,8060,6251
|
|
20230707,140400,9156984820,8070,8070,8080,8070,1256
|
|
20230707,140300,9146848880,8070,8080,8080,8070,3956
|
|
20230707,140200,9114916380,8080,8090,8090,8080,4014
|
|
20230707,140100,9082482840,8090,8080,8090,8070,2046
|
|
20230707,140000,9065950190,8080,8090,8100,8080,7910
|
|
20230707,135900,9001974720,8090,8100,8100,8090,1288
|
|
20230707,135800,8991552200,8100,8100,8100,8090,3419
|
|
20230707,135700,8963858310,8100,8110,8110,8100,1119
|
|
20230707,135600,8954794220,8110,8100,8110,8100,394
|
|
20230707,135500,8951602810,8110,8090,8110,8090,908
|
|
20230707,135400,8944249280,8090,8100,8100,8090,5055
|
|
20230707,135300,8903344450,8100,8100,8100,8090,6876
|
|
20230707,135200,8847665130,8100,8110,8110,8100,3548
|
|
20230707,135100,8818920850,8110,8110,8110,8100,1414
|
|
20230707,135000,8807455960,8110,8120,8120,8110,1125
|
|
20230707,134900,8798320980,8120,8120,8120,8110,358
|
|
20230707,134800,8795414030,8120,8100,8120,8100,961
|
|
20230707,134700,8787621260,8110,8100,8110,8100,1495
|
|
20230707,134600,8775510660,8100,8110,8110,8100,549
|
|
20230707,134500,8771061580,8110,8100,8110,8100,551
|
|
20230707,134400,8766595970,8100,8100,8110,8100,1880
|
|
20230707,134300,8751366870,8100,8100,8100,8100,511
|
|
20230707,134200,8747227770,8100,8110,8110,8100,2316
|
|
20230707,134100,8728465850,8110,8110,8130,8100,2271
|
|
20230707,134000,8710035410,8110,8110,8110,8100,878
|
|
20230707,133900,8702921850,8110,8110,8110,8100,2960
|
|
20230707,133800,8678935880,8110,8100,8110,8100,3228
|
|
20230707,133700,8652764330,8100,8110,8110,8100,1494
|
|
20230707,133600,8640662710,8100,8090,8110,8090,2258
|
|
20230707,133500,8622381530,8080,8110,8110,8080,9483
|
|
20230707,133400,8545685450,8100,8120,8130,8100,2344
|
|
20230707,133300,8526694310,8100,8110,8130,8100,8087
|
|
20230707,133200,8461098210,8110,8130,8130,8090,21206
|
|
20230707,133100,8289301630,8140,8130,8140,8130,1397
|
|
20230707,133000,8277944010,8130,8130,8140,8120,543
|
|
20230707,132900,8273533440,8140,8140,8140,8140,2867
|
|
20230707,132800,8250196060,8140,8160,8160,8100,37528
|
|
20230707,132700,7945653480,8160,8160,8160,8160,993
|
|
20230707,132600,7937550600,8160,8150,8160,8150,61
|
|
20230707,132500,7937052890,8150,8160,8160,8150,446
|
|
20230707,132400,7933413590,8160,8160,8160,8160,954
|
|
20230707,132300,7925628950,8150,8140,8150,8140,3781
|
|
20230707,132200,7894815870,8150,8170,8170,8120,6322
|
|
20230707,132100,7843358980,8160,8160,8160,8160,1160
|
|
20230707,132000,7833893380,8160,8150,8170,8150,3576
|
|
20230707,131900,7804714940,8160,8160,8170,8160,1391
|
|
20230707,131800,7793363410,8160,8160,8170,8160,2009
|
|
20230707,131700,7776960900,8170,8170,8170,8140,17384
|
|
20230707,131600,7635333980,8160,8160,8170,8150,2093
|
|
20230707,131500,7618258820,8170,8180,8180,8170,856
|
|
20230707,131400,7611259430,8180,8190,8190,8180,1353
|
|
20230707,131300,7600191750,8190,8190,8190,8190,607
|
|
20230707,131200,7595220420,8200,8200,8210,8200,879
|
|
20230707,131100,7588012520,8200,8190,8200,8190,694
|
|
20230707,131000,7582328650,8190,8150,8190,8150,9253
|
|
20230707,130900,7506744670,8160,8170,8170,8150,6067
|
|
20230707,130800,7457264290,8170,8170,8170,8170,473
|
|
20230707,130700,7453399880,8170,8170,8170,8160,644
|
|
20230707,130600,7448142930,8160,8160,8160,8150,854
|
|
20230707,130500,7441174730,8160,8180,8180,8140,8103
|
|
20230707,130400,7375097420,8180,8170,8180,8170,1152
|
|
20230707,130300,7365684550,8170,8170,8190,8170,2165
|
|
20230707,130200,7347985860,8170,8190,8190,8160,4792
|
|
20230707,130100,7308819830,8190,8210,8210,8190,1653
|
|
20230707,130000,7295280370,8210,8200,8210,8190,4069
|
|
20230707,125900,7261917410,8200,8220,8220,8200,6202
|
|
20230707,125800,7211019940,8220,8230,8240,8220,2191
|
|
20230707,125700,7192987490,8240,8240,8240,8240,315
|
|
20230707,125600,7190391890,8240,8240,8240,8240,10
|
|
20230707,125500,7190309490,8240,8240,8240,8240,114
|
|
20230707,125400,7189370130,8240,8230,8240,8230,492
|
|
20230707,125300,7185320960,8230,8240,8240,8230,102
|
|
20230707,125200,7184481480,8240,8240,8240,8240,965
|
|
20230707,125100,7176529880,8250,8250,8250,8240,817
|
|
20230707,125000,7169789750,8250,8240,8250,8240,270
|
|
20230707,124900,7167562350,8240,8250,8250,8240,58
|
|
20230707,124800,7167083900,8250,8250,8250,8240,266
|
|
20230707,124700,7164891220,8250,8260,8260,8240,888
|
|
20230707,124600,7157568990,8250,8250,8250,8240,138
|
|
20230707,124500,7156430690,8250,8240,8250,8230,2822
|
|
20230707,124400,7133185050,8250,8280,8280,8240,1537
|
|
20230707,124300,7120487830,8290,8290,8300,8270,2875
|
|
20230707,124200,7096655340,8290,8310,8310,8290,4618
|
|
20230707,124100,7058322330,8320,8300,8330,8290,10172
|
|
20230707,124000,6973771360,8290,8270,8290,8270,2696
|
|
20230707,123900,6951454720,8260,8240,8260,8230,5114
|
|
20230707,123800,6909251930,8240,8240,8240,8230,518
|
|
20230707,123700,6904986340,8240,8240,8240,8240,396
|
|
20230707,123600,6901723300,8240,8240,8240,8240,224
|
|
20230707,123500,6899877540,8250,8240,8250,8230,1006
|
|
20230707,123400,6891597190,8250,8250,8250,8240,225
|
|
20230707,123300,6889743160,8250,8250,8250,8250,672
|
|
20230707,123200,6884199160,8250,8240,8250,8240,504
|
|
20230707,123100,6880041450,8240,8220,8240,8220,533
|
|
20230707,123000,6875654590,8230,8220,8230,8220,417
|
|
20230707,122900,6872226080,8220,8220,8230,8210,5104
|
|
20230707,122800,6830292300,8220,8230,8230,8220,11
|
|
20230707,122700,6830201870,8220,8230,8230,8220,1228
|
|
20230707,122600,6820105860,8230,8230,8230,8230,367
|
|
20230707,122500,6817085450,8230,8240,8250,8220,2179
|
|
20230707,122400,6799145010,8240,8250,8250,8230,966
|
|
20230707,122300,6791190820,8240,8240,8240,8240,1921
|
|
20230707,122200,6775361780,8240,8250,8250,8240,761
|
|
20230707,122100,6769084700,8270,8270,8270,8270,10
|
|
20230707,122000,6769002000,8260,8280,8280,8260,2079
|
|
20230707,121900,6751796690,8280,8280,8280,8280,566
|
|
20230707,121800,6747110210,8280,8270,8280,8270,997
|
|
20230707,121700,6738862260,8260,8260,8260,8260,0
|
|
20230707,121600,6738862260,8260,8260,8270,8250,2816
|
|
20230707,121500,6715600120,8260,8250,8260,8250,152
|
|
20230707,121400,6714344650,8250,8250,8250,8250,1827
|
|
20230707,121300,6699271900,8240,8240,8240,8240,109
|
|
20230707,121200,6698373740,8240,8250,8250,8240,527
|
|
20230707,121100,6694027570,8250,8240,8250,8240,1607
|
|
20230707,121000,6680785880,8230,8230,8230,8230,156
|
|
20230707,120900,6679502000,8230,8230,8230,8230,614
|
|
20230707,120800,6674448780,8240,8240,8240,8240,31
|
|
20230707,120700,6674193340,8240,8240,8240,8240,160
|
|
20230707,120600,6672874940,8240,8240,8250,8240,718
|
|
20230707,120500,6666957620,8240,8250,8250,8240,539
|
|
20230707,120400,6662515100,8260,8240,8280,8240,2959
|
|
20230707,120300,6638113610,8230,8230,8230,8230,1187
|
|
20230707,120200,6628344600,8230,8230,8230,8220,2158
|
|
20230707,120100,6610589550,8230,8240,8240,8230,815
|
|
20230707,120000,6603879690,8240,8240,8250,8240,1478
|
|
20230707,115900,6591699450,8250,8240,8250,8240,830
|
|
20230707,115800,6584859190,8240,8240,8240,8240,1
|
|
20230707,115700,6584850950,8240,8250,8250,8240,23
|
|
20230707,115600,6584661350,8250,8250,8250,8240,652
|
|
20230707,115500,6579282860,8250,8240,8250,8240,4434
|
|
20230707,115400,6542736150,8250,8250,8250,8250,611
|
|
20230707,115300,6537695400,8250,8250,8250,8240,632
|
|
20230707,115200,6532482380,8250,8240,8250,8240,2623
|
|
20230707,115100,6510847340,8230,8240,8240,8230,1222
|
|
20230707,115000,6500783450,8240,8240,8240,8230,263
|
|
20230707,114900,6498617130,8240,8240,8240,8230,2315
|
|
20230707,114800,6479551100,8230,8260,8260,8230,6605
|
|
20230707,114700,6425104830,8260,8260,8260,8260,595
|
|
20230707,114600,6420190130,8260,8270,8270,8260,654
|
|
20230707,114500,6414785640,8270,8270,8270,8270,102
|
|
20230707,114400,6413942100,8270,8260,8270,8260,13
|
|
20230707,114300,6413834660,8260,8260,8270,8260,393
|
|
20230707,114200,6410587480,8260,8260,8260,8260,20
|
|
20230707,114100,6410422280,8260,8270,8270,8260,1206
|
|
20230707,114000,6400452760,8270,8280,8280,8270,272
|
|
20230707,113900,6398200830,8280,8280,8280,8280,40
|
|
20230707,113800,6397869630,8300,8290,8300,8290,26
|
|
20230707,113700,6397653890,8300,8280,8300,8280,1292
|
|
20230707,113600,6386951860,8280,8260,8280,8260,2277
|
|
20230707,113500,6368126110,8260,8270,8280,8260,605
|
|
20230707,113400,6363123080,8280,8270,8280,8270,16
|
|
20230707,113300,6362990680,8270,8270,8270,8260,2261
|
|
20230707,113200,6344292270,8270,8280,8280,8270,2356
|
|
20230707,113100,6324787060,8280,8290,8290,8280,506
|
|
20230707,113000,6320594670,8300,8300,8300,8300,141
|
|
20230707,112900,6319424370,8300,8310,8310,8300,27
|
|
20230707,112800,6319200260,8300,8310,8310,8300,2381
|
|
20230707,112700,6299421200,8290,8320,8320,8290,1944
|
|
20230707,112600,6283292870,8320,8340,8340,8320,4811
|
|
20230707,112500,6243214590,8340,8360,8390,8330,15338
|
|
20230707,112400,6114850690,8360,8330,8360,8320,10372
|
|
20230707,112300,6028354190,8320,8290,8340,8280,15653
|
|
20230707,112200,5898226960,8300,8270,8310,8270,4608
|
|
20230707,112100,5860031540,8270,8280,8280,8270,1448
|
|
20230707,112000,5848056560,8280,8280,8280,8280,836
|
|
20230707,111900,5841134480,8280,8280,8280,8270,1729
|
|
20230707,111800,5826828210,8280,8250,8280,8250,3116
|
|
20230707,111700,5801076640,8250,8250,8270,8250,792
|
|
20230707,111600,5794535350,8250,8230,8250,8220,3336
|
|
20230707,111500,5767059400,8230,8230,8230,8230,54
|
|
20230707,111400,5766614980,8230,8230,8240,8230,542
|
|
20230707,111300,5762151520,8240,8220,8240,8220,1455
|
|
20230707,111200,5750188820,8220,8210,8220,8210,1637
|
|
20230707,111100,5736734370,8210,8210,8210,8210,34
|
|
20230707,111000,5736455230,8200,8210,8210,8200,1277
|
|
20230707,110900,5725973630,8210,8210,8210,8200,2411
|
|
20230707,110800,5706180820,8210,8210,8210,8210,111
|
|
20230707,110700,5705269510,8210,8210,8220,8210,1794
|
|
20230707,110600,5690540590,8210,8220,8220,8210,399
|
|
20230707,110500,5687264750,8210,8200,8220,8200,1479
|
|
20230707,110400,5675122700,8200,8200,8200,8200,646
|
|
20230707,110300,5669825500,8190,8200,8200,8190,343
|
|
20230707,110200,5667013100,8190,8190,8190,8190,1381
|
|
20230707,110100,5655702710,8180,8190,8190,8180,1624
|
|
20230707,110000,5642408290,8190,8210,8210,8190,3351
|
|
20230707,105900,5614953510,8210,8220,8230,8200,1122
|
|
20230707,105800,5605740030,8220,8190,8220,8190,3761
|
|
20230707,105700,5574875330,8180,8190,8190,8180,2473
|
|
20230707,105600,5554645600,8190,8190,8190,8180,1178
|
|
20230707,105500,5544999290,8190,8180,8200,8180,1124
|
|
20230707,105400,5535794070,8180,8190,8200,8180,1143
|
|
20230707,105300,5526435410,8180,8200,8210,8180,1536
|
|
20230707,105200,5513849180,8210,8170,8210,8140,24481
|
|
20230707,105100,5313907190,8180,8190,8190,8180,1526
|
|
20230707,105000,5301423190,8190,8180,8190,8180,1589
|
|
20230707,104900,5288423600,8180,8190,8190,8180,322
|
|
20230707,104800,5285787500,8190,8180,8190,8180,3005
|
|
20230707,104700,5261187120,8180,8190,8200,8180,1437
|
|
20230707,104600,5249414170,8180,8190,8200,8180,5360
|
|
20230707,104500,5205553010,8190,8200,8200,8180,2120
|
|
20230707,104400,5188201330,8200,8200,8200,8190,1385
|
|
20230707,104300,5176851240,8200,8210,8210,8200,936
|
|
20230707,104200,5169168070,8210,8230,8230,8210,1208
|
|
20230707,104100,5159245000,8230,8220,8230,8210,1693
|
|
20230707,104000,5145337050,8210,8200,8220,8200,1369
|
|
20230707,103900,5134100670,8200,8210,8210,8190,835
|
|
20230707,103800,5127253550,8210,8200,8210,8200,453
|
|
20230707,103700,5123537220,8210,8190,8210,8190,5544
|
|
20230707,103600,5078090820,8190,8200,8210,8190,2189
|
|
20230707,103500,5060148550,8200,8200,8210,8200,6209
|
|
20230707,103400,5009234730,8200,8200,8210,8200,1675
|
|
20230707,103300,4995497610,8200,8200,8210,8200,1211
|
|
20230707,103200,4985563660,8200,8220,8220,8200,3560
|
|
20230707,103100,4956336970,8220,8220,8220,8210,1592
|
|
20230707,103000,4943250930,8220,8210,8230,8210,434
|
|
20230707,102900,4939684330,8220,8220,8220,8210,1268
|
|
20230707,102800,4929261470,8210,8220,8220,8210,5006
|
|
20230707,102700,4888145890,8230,8220,8230,8220,249
|
|
20230707,102600,4886099090,8220,8230,8230,8220,1311
|
|
20230707,102500,4875322520,8230,8230,8230,8230,253
|
|
20230707,102400,4873240330,8230,8230,8240,8220,888
|
|
20230707,102300,4865925970,8230,8250,8250,8210,896
|
|
20230707,102200,4858560940,8240,8240,8240,8240,449
|
|
20230707,102100,4854861180,8250,8250,8270,8230,1726
|
|
20230707,102000,4840628720,8250,8220,8250,8220,724
|
|
20230707,101900,4834674070,8220,8210,8220,8200,3033
|
|
20230707,101800,4809778590,8210,8230,8230,8210,1254
|
|
20230707,101700,4799474000,8230,8220,8230,8220,2011
|
|
20230707,101600,4782926430,8230,8240,8240,8210,1389
|
|
20230707,101500,4771498560,8240,8220,8250,8210,11403
|
|
20230707,101400,4677637170,8220,8220,8220,8200,2855
|
|
20230707,101300,4654209070,8220,8220,8220,8200,312
|
|
20230707,101200,4651647080,8210,8220,8220,8200,3292
|
|
20230707,101100,4624612540,8220,8220,8230,8220,635
|
|
20230707,101000,4619389600,8220,8230,8230,8220,772
|
|
20230707,100900,4613042100,8230,8250,8250,8230,654
|
|
20230707,100800,4607652580,8250,8230,8250,8230,5367
|
|
20230707,100700,4563431230,8240,8240,8250,8240,1838
|
|
20230707,100600,4548276290,8250,8210,8250,8210,5267
|
|
20230707,100500,4504971900,8210,8230,8230,8210,3703
|
|
20230707,100400,4474555440,8220,8220,8230,8220,970
|
|
20230707,100300,4466576280,8220,8240,8240,8220,1102
|
|
20230707,100200,4457504770,8240,8240,8240,8230,406
|
|
20230707,100100,4454161240,8240,8230,8240,8230,511
|
|
20230707,100000,4449952600,8230,8230,8230,8230,1565
|
|
20230707,095900,4437072650,8240,8270,8280,8230,2708
|
|
20230707,095800,4414719220,8270,8280,8280,8270,638
|
|
20230707,095700,4409439950,8280,8280,8290,8280,288
|
|
20230707,095600,4407054770,8280,8280,8280,8280,698
|
|
20230707,095500,4401275330,8280,8310,8310,8280,1336
|
|
20230707,095400,4390192500,8310,8230,8320,8230,13910
|
|
20230707,095300,4274942640,8220,8200,8220,8200,1451
|
|
20230707,095200,4263023300,8210,8200,8210,8200,3484
|
|
20230707,095100,4234433680,8210,8230,8230,8200,7783
|
|
20230707,095000,4170484020,8230,8240,8250,8220,13477
|
|
20230707,094900,4059501940,8240,8240,8250,8240,1122
|
|
20230707,094800,4050255900,8240,8250,8250,8240,46
|
|
20230707,094700,4049876820,8250,8240,8250,8240,637
|
|
20230707,094600,4044623000,8240,8240,8240,8230,3490
|
|
20230707,094500,4015880400,8250,8230,8250,8230,3973
|
|
20230707,094400,3983165470,8240,8260,8260,8230,6042
|
|
20230707,094300,3933375360,8260,8260,8260,8250,1013
|
|
20230707,094200,3925016530,8260,8260,8260,8260,52
|
|
20230707,094100,3924587010,8260,8250,8260,8240,1159
|
|
20230707,094000,3915029140,8230,8260,8270,8230,4172
|
|
20230707,093900,3880620760,8260,8310,8310,8240,5678
|
|
20230707,093800,3833749410,8310,8310,8320,8310,1290
|
|
20230707,093700,3823029500,8320,8290,8320,8290,5891
|
|
20230707,093600,3774107590,8290,8260,8320,8260,11859
|
|
20230707,093500,3675704710,8260,8170,8270,8160,15325
|
|
20230707,093400,3549872990,8190,8190,8190,8140,20886
|
|
20230707,093300,3379554620,8170,8180,8190,8170,4701
|
|
20230707,093200,3341087530,8180,8220,8220,8180,3721
|
|
20230707,093100,3310558490,8220,8240,8240,8200,9665
|
|
20230707,093000,3231228510,8250,8280,8280,8250,2818
|
|
20230707,092900,3207950270,8270,8260,8280,8250,5721
|
|
20230707,092800,3160634870,8260,8250,8270,8220,5725
|
|
20230707,092700,3113407320,8250,8270,8290,8250,3939
|
|
20230707,092600,3080809980,8270,8250,8270,8240,8436
|
|
20230707,092500,3011206840,8250,8210,8250,8210,5989
|
|
20230707,092400,2961898980,8220,8140,8230,8140,13125
|
|
20230707,092300,2854329830,8150,8130,8150,8120,3577
|
|
20230707,092200,2825237860,8140,8110,8150,8110,2165
|
|
20230707,092100,2807655170,8110,8130,8140,8110,6048
|
|
20230707,092000,2758552900,8140,8120,8150,8120,5668
|
|
20230707,091900,2712442110,8130,8160,8160,8100,19604
|
|
20230707,091800,2553211520,8160,8180,8180,8140,6195
|
|
20230707,091700,2502692250,8180,8170,8210,8160,6175
|
|
20230707,091600,2452115790,8190,8160,8200,8160,6918
|
|
20230707,091500,2395583810,8170,8140,8170,8130,10126
|
|
20230707,091400,2313086580,8150,8180,8200,8140,12049
|
|
20230707,091300,2214734390,8190,8160,8280,8150,13724
|
|
20230707,091200,2102201450,8170,8090,8180,8090,30415
|
|
20230707,091100,1855203130,8100,8160,8170,8090,31824
|
|
20230707,091000,1596672020,8170,8230,8240,8160,27651
|
|
20230707,090900,1369810850,8250,8280,8290,8240,17137
|
|
20230707,090800,1228306420,8280,8290,8310,8270,10845
|
|
20230707,090700,1138400310,8290,8340,8340,8280,10896
|
|
20230707,090600,1047971290,8340,8240,8340,8240,19836
|
|
20230707,090500,883771720,8250,8270,8300,8240,19596
|
|
20230707,090400,721720490,8260,8320,8330,8250,20802
|
|
20230707,090300,549253060,8320,8370,8380,8320,16628
|
|
20230707,090200,410517360,8380,8450,8460,8340,15869
|
|
20230707,090100,277374450,8450,8430,8460,8400,11043
|
|
20230707,090000,184233140,8430,8510,8520,8300,21407
|