617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,191400,13960012990,18390,18390,18390,18390,18299
|
|
20230707,191300,13960012990,18390,18390,18390,18390,0
|
|
20230707,191200,13960012990,18390,18390,18390,18390,0
|
|
20230707,191100,13960012990,18390,18390,18390,18390,0
|
|
20230707,191000,13960012990,18390,18390,18390,18390,0
|
|
20230707,190900,13960012990,18390,18390,18390,18390,0
|
|
20230707,190800,13960012990,18390,18390,18390,18390,0
|
|
20230707,190700,13960012990,18390,18390,18390,18390,0
|
|
20230707,190600,13960012990,18390,18390,18390,18390,0
|
|
20230707,190500,13960012990,18390,18390,18390,18390,0
|
|
20230707,190400,13960012990,18390,18390,18390,18390,0
|
|
20230707,190300,13960012990,18390,18390,18390,18390,0
|
|
20230707,190200,13960012990,18390,18390,18390,18390,0
|
|
20230707,190100,13960012990,18390,18390,18390,18390,0
|
|
20230707,190000,13960012990,18390,18390,18390,18390,0
|
|
20230707,185900,13960012990,18390,18390,18390,18390,0
|
|
20230707,185800,13960012990,18390,18390,18390,18390,0
|
|
20230707,185700,13960012990,18390,18390,18390,18390,0
|
|
20230707,185600,13960012990,18390,18390,18390,18390,0
|
|
20230707,185500,13960012990,18390,18390,18390,18390,0
|
|
20230707,185400,13960012990,18390,18390,18390,18390,0
|
|
20230707,185300,13960012990,18390,18390,18390,18390,0
|
|
20230707,185200,13960012990,18390,18390,18390,18390,0
|
|
20230707,185100,13960012990,18390,18390,18390,18390,0
|
|
20230707,185000,13960012990,18390,18390,18390,18390,0
|
|
20230707,184900,13960012990,18390,18390,18390,18390,0
|
|
20230707,184800,13960012990,18390,18390,18390,18390,0
|
|
20230707,184700,13960012990,18390,18390,18390,18390,0
|
|
20230707,184600,13960012990,18390,18390,18390,18390,0
|
|
20230707,184500,13960012990,18390,18390,18390,18390,0
|
|
20230707,184400,13960012990,18390,18390,18390,18390,18299
|
|
20230707,184300,13960012990,18390,18390,18390,18390,0
|
|
20230707,184200,13960012990,18390,18390,18390,18390,0
|
|
20230707,184100,13960012990,18390,18390,18390,18390,0
|
|
20230707,184000,13960012990,18390,18390,18390,18390,0
|
|
20230707,183900,13960012990,18390,18390,18390,18390,0
|
|
20230707,183800,13960012990,18390,18390,18390,18390,0
|
|
20230707,183700,13960012990,18390,18390,18390,18390,0
|
|
20230707,183600,13960012990,18390,18390,18390,18390,0
|
|
20230707,183500,13960012990,18390,18390,18390,18390,0
|
|
20230707,183400,13960012990,18390,18390,18390,18390,0
|
|
20230707,183300,13960012990,18390,18390,18390,18390,0
|
|
20230707,183200,13960012990,18390,18390,18390,18390,0
|
|
20230707,183100,13960012990,18390,18390,18390,18390,0
|
|
20230707,183000,13960012990,18390,18390,18390,18390,0
|
|
20230707,182900,13960012990,18390,18390,18390,18390,0
|
|
20230707,182800,13960012990,18390,18390,18390,18390,0
|
|
20230707,182700,13960012990,18390,18390,18390,18390,0
|
|
20230707,182600,13960012990,18390,18390,18390,18390,0
|
|
20230707,182500,13960012990,18390,18390,18390,18390,0
|
|
20230707,182400,13960012990,18390,18390,18390,18390,0
|
|
20230707,182300,13960012990,18390,18390,18390,18390,0
|
|
20230707,182200,13960012990,18390,18390,18390,18390,0
|
|
20230707,182100,13960012990,18390,18390,18390,18390,0
|
|
20230707,182000,13960012990,18390,18390,18390,18390,0
|
|
20230707,181900,13960012990,18390,18390,18390,18390,0
|
|
20230707,181800,13960012990,18390,18390,18390,18390,0
|
|
20230707,181700,13960012990,18390,18390,18390,18390,0
|
|
20230707,181600,13960012990,18390,18390,18390,18390,0
|
|
20230707,181500,13960012990,18390,18390,18390,18390,0
|
|
20230707,181400,13960012990,18390,18390,18390,18390,18299
|
|
20230707,181300,13960012990,18390,18390,18390,18390,0
|
|
20230707,181200,13960012990,18390,18390,18390,18390,0
|
|
20230707,181100,13960012990,18390,18390,18390,18390,0
|
|
20230707,181000,13960012990,18390,18390,18390,18390,0
|
|
20230707,180900,13960012990,18390,18390,18390,18390,0
|
|
20230707,180800,13960012990,18390,18390,18390,18390,0
|
|
20230707,180700,13960012990,18390,18390,18390,18390,0
|
|
20230707,180600,13960012990,18390,18390,18390,18390,0
|
|
20230707,180500,13960012990,18390,18390,18390,18390,0
|
|
20230707,180400,13960012990,18390,18390,18390,18390,0
|
|
20230707,180300,13960012990,18390,18390,18390,18390,0
|
|
20230707,180200,13960012990,18390,18390,18390,18390,0
|
|
20230707,180100,13960012990,18390,18390,18390,18390,0
|
|
20230707,180000,13960012990,18390,18390,18390,18390,0
|
|
20230707,175900,13960012990,18390,18390,18390,18390,0
|
|
20230707,175800,13960012990,18390,18390,18390,18390,0
|
|
20230707,175700,13960012990,18390,18390,18390,18390,0
|
|
20230707,175600,13960012990,18390,18390,18390,18390,0
|
|
20230707,175500,13960012990,18390,18390,18390,18390,0
|
|
20230707,175400,13960012990,18390,18390,18390,18390,0
|
|
20230707,175300,13960012990,18390,18390,18390,18390,0
|
|
20230707,175200,13960012990,18390,18390,18390,18390,0
|
|
20230707,175100,13960012990,18390,18390,18390,18390,0
|
|
20230707,175000,13960012990,18390,18390,18390,18390,0
|
|
20230707,174900,13960012990,18390,18390,18390,18390,0
|
|
20230707,174800,13960012990,18390,18390,18390,18390,0
|
|
20230707,174700,13960012990,18390,18390,18390,18390,0
|
|
20230707,174600,13960012990,18390,18390,18390,18390,0
|
|
20230707,174500,13960012990,18390,18390,18390,18390,0
|
|
20230707,174400,13960012990,18390,18390,18390,18390,18299
|
|
20230707,174300,13960012990,18390,18390,18390,18390,0
|
|
20230707,174200,13960012990,18390,18390,18390,18390,0
|
|
20230707,174100,13960012990,18390,18390,18390,18390,0
|
|
20230707,174000,13960012990,18390,18390,18390,18390,0
|
|
20230707,173900,13960012990,18390,18390,18390,18390,0
|
|
20230707,173800,13960012990,18390,18390,18390,18390,0
|
|
20230707,173700,13960012990,18390,18390,18390,18390,0
|
|
20230707,173600,13960012990,18390,18390,18390,18390,0
|
|
20230707,173500,13960012990,18390,18390,18390,18390,0
|
|
20230707,173400,13960012990,18390,18390,18390,18390,0
|
|
20230707,173300,13960012990,18390,18390,18390,18390,0
|
|
20230707,173200,13960012990,18390,18390,18390,18390,0
|
|
20230707,173100,13960012990,18390,18390,18390,18390,0
|
|
20230707,173000,13960012990,18390,18390,18390,18390,0
|
|
20230707,172900,13960012990,18390,18390,18390,18390,0
|
|
20230707,172800,13960012990,18390,18390,18390,18390,0
|
|
20230707,172700,13960012990,18390,18390,18390,18390,0
|
|
20230707,172600,13960012990,18390,18390,18390,18390,0
|
|
20230707,172500,13960012990,18390,18390,18390,18390,0
|
|
20230707,172400,13960012990,18390,18390,18390,18390,0
|
|
20230707,172300,13960012990,18390,18390,18390,18390,0
|
|
20230707,172200,13960012990,18390,18390,18390,18390,0
|
|
20230707,172100,13960012990,18390,18390,18390,18390,0
|
|
20230707,172000,13960012990,18390,18390,18390,18390,0
|
|
20230707,171900,13960012990,18390,18390,18390,18390,0
|
|
20230707,171800,13960012990,18390,18390,18390,18390,0
|
|
20230707,171700,13960012990,18390,18390,18390,18390,0
|
|
20230707,171600,13960012990,18390,18390,18390,18390,0
|
|
20230707,171500,13960012990,18390,18390,18390,18390,0
|
|
20230707,171400,13960012990,18390,18390,18390,18390,18299
|
|
20230707,171300,13960012990,18390,18390,18390,18390,0
|
|
20230707,171200,13960012990,18390,18390,18390,18390,0
|
|
20230707,171100,13960012990,18390,18390,18390,18390,0
|
|
20230707,171000,13960012990,18390,18390,18390,18390,0
|
|
20230707,170900,13960012990,18390,18390,18390,18390,0
|
|
20230707,170800,13960012990,18390,18390,18390,18390,0
|
|
20230707,170700,13960012990,18390,18390,18390,18390,0
|
|
20230707,170600,13960012990,18390,18390,18390,18390,0
|
|
20230707,170500,13960012990,18390,18390,18390,18390,0
|
|
20230707,170400,13960012990,18390,18390,18390,18390,0
|
|
20230707,170300,13960012990,18390,18390,18390,18390,0
|
|
20230707,170200,13960012990,18390,18390,18390,18390,0
|
|
20230707,170100,13960012990,18390,18390,18390,18390,0
|
|
20230707,170000,13960012990,18390,18390,18390,18390,0
|
|
20230707,165900,13960012990,18390,18390,18390,18390,0
|
|
20230707,165800,13960012990,18390,18390,18390,18390,0
|
|
20230707,165700,13960012990,18390,18390,18390,18390,0
|
|
20230707,165600,13960012990,18390,18390,18390,18390,0
|
|
20230707,165500,13960012990,18390,18390,18390,18390,0
|
|
20230707,165400,13960012990,18390,18390,18390,18390,0
|
|
20230707,165300,13960012990,18390,18390,18390,18390,0
|
|
20230707,165200,13960012990,18390,18390,18390,18390,0
|
|
20230707,165100,13960012990,18390,18390,18390,18390,0
|
|
20230707,165000,13960012990,18390,18390,18390,18390,0
|
|
20230707,164900,13960012990,18390,18390,18390,18390,0
|
|
20230707,164800,13960012990,18390,18390,18390,18390,0
|
|
20230707,164700,13960012990,18390,18390,18390,18390,0
|
|
20230707,164600,13960012990,18390,18390,18390,18390,0
|
|
20230707,164500,13960012990,18390,18390,18390,18390,0
|
|
20230707,164400,13960012990,18390,18390,18390,18390,18299
|
|
20230707,164300,13960012990,18390,18390,18390,18390,0
|
|
20230707,164200,13960012990,18390,18390,18390,18390,0
|
|
20230707,164100,13960012990,18390,18390,18390,18390,0
|
|
20230707,164000,13960012990,18390,18390,18390,18390,0
|
|
20230707,163900,13960012990,18390,18390,18390,18390,0
|
|
20230707,163800,13960012990,18390,18390,18390,18390,0
|
|
20230707,163700,13960012990,18390,18390,18390,18390,0
|
|
20230707,163600,13960012990,18390,18390,18390,18390,0
|
|
20230707,163500,13960012990,18390,18390,18390,18390,0
|
|
20230707,163400,13960012990,18390,18390,18390,18390,0
|
|
20230707,163300,13960012990,18390,18390,18390,18390,0
|
|
20230707,163200,13960012990,18390,18390,18390,18390,0
|
|
20230707,163100,13960012990,18390,18390,18390,18390,0
|
|
20230707,163000,13960012990,18390,18390,18390,18390,0
|
|
20230707,162900,13960012990,18390,18390,18390,18390,0
|
|
20230707,162800,13960012990,18390,18390,18390,18390,0
|
|
20230707,162700,13960012990,18390,18390,18390,18390,0
|
|
20230707,162600,13960012990,18390,18390,18390,18390,0
|
|
20230707,162500,13960012990,18390,18390,18390,18390,0
|
|
20230707,162400,13960012990,18390,18390,18390,18390,0
|
|
20230707,162300,13960012990,18390,18390,18390,18390,0
|
|
20230707,162200,13960012990,18390,18390,18390,18390,0
|
|
20230707,162100,13960012990,18390,18390,18390,18390,0
|
|
20230707,162000,13960012990,18390,18390,18390,18390,0
|
|
20230707,161900,13960012990,18390,18390,18390,18390,0
|
|
20230707,161800,13960012990,18390,18390,18390,18390,0
|
|
20230707,161700,13960012990,18390,18390,18390,18390,0
|
|
20230707,161600,13960012990,18390,18390,18390,18390,0
|
|
20230707,161500,13960012990,18390,18390,18390,18390,0
|
|
20230707,161400,13960012990,18390,18390,18390,18390,18299
|
|
20230707,161300,13960012990,18390,18390,18390,18390,0
|
|
20230707,161200,13960012990,18390,18390,18390,18390,0
|
|
20230707,161100,13960012990,18390,18390,18390,18390,0
|
|
20230707,161000,13960012990,18390,18390,18390,18390,0
|
|
20230707,160900,13960012990,18390,18390,18390,18390,0
|
|
20230707,160800,13960012990,18390,18390,18390,18390,0
|
|
20230707,160700,13960012990,18390,18390,18390,18390,0
|
|
20230707,160600,13960012990,18390,18390,18390,18390,0
|
|
20230707,160500,13960012990,18390,18390,18390,18390,0
|
|
20230707,160400,13960012990,18390,18390,18390,18390,0
|
|
20230707,160300,13960012990,18390,18390,18390,18390,0
|
|
20230707,160200,13960012990,18390,18390,18390,18390,0
|
|
20230707,160100,13960012990,18390,18390,18390,18390,0
|
|
20230707,160000,13960012990,18390,18390,18390,18390,0
|
|
20230707,155900,13960012990,18390,18390,18390,18390,0
|
|
20230707,155800,13960012990,18390,18390,18390,18390,0
|
|
20230707,155700,13960012990,18390,18390,18390,18390,0
|
|
20230707,155600,13960012990,18390,18390,18390,18390,0
|
|
20230707,155500,13960012990,18390,18390,18390,18390,0
|
|
20230707,155400,13960012990,18390,18390,18390,18390,0
|
|
20230707,155300,13960012990,18390,18390,18390,18390,0
|
|
20230707,155200,13960012990,18390,18390,18390,18390,0
|
|
20230707,155100,13960012990,18390,18390,18390,18390,0
|
|
20230707,155000,13960012990,18390,18390,18390,18390,0
|
|
20230707,154900,13960012990,18390,18390,18390,18390,0
|
|
20230707,154800,13960012990,18390,18390,18390,18390,0
|
|
20230707,154700,13960012990,18390,18390,18390,18390,0
|
|
20230707,154600,13960012990,18390,18390,18390,18390,0
|
|
20230707,154500,13960012990,18390,18390,18390,18390,0
|
|
20230707,154400,13960012990,18390,18390,18390,18390,18299
|
|
20230707,154300,13960012990,18390,18390,18390,18390,0
|
|
20230707,154200,13960012990,18390,18390,18390,18390,0
|
|
20230707,154100,13960012990,18390,18390,18390,18390,0
|
|
20230707,154000,13960012990,18390,18390,18390,18390,0
|
|
20230707,153900,13960012990,18390,18390,18390,18390,0
|
|
20230707,153800,13960012990,18390,18390,18390,18390,0
|
|
20230707,153700,13960012990,18390,18390,18390,18390,0
|
|
20230707,153600,13960012990,18390,18390,18390,18390,0
|
|
20230707,153500,13960012990,18390,18390,18390,18390,0
|
|
20230707,153400,13960012990,18390,18390,18390,18390,0
|
|
20230707,153300,13960012990,18390,18390,18390,18390,0
|
|
20230707,153200,13960012990,18390,18390,18390,18390,0
|
|
20230707,153100,13960012990,18390,18390,18390,18390,0
|
|
20230707,153000,13960012990,18390,18390,18390,18390,18299
|
|
20230707,152900,13623494380,18400,18400,18400,18400,0
|
|
20230707,152800,13623494380,18400,18400,18400,18400,0
|
|
20230707,152700,13623494380,18400,18400,18400,18400,0
|
|
20230707,152600,13623494380,18400,18400,18400,18400,0
|
|
20230707,152500,13623494380,18400,18400,18400,18400,0
|
|
20230707,152400,13623494380,18400,18400,18400,18400,0
|
|
20230707,152300,13623494380,18400,18400,18400,18400,0
|
|
20230707,152200,13623494380,18400,18400,18400,18400,0
|
|
20230707,152100,13623494380,18400,18400,18400,18400,0
|
|
20230707,152000,13623494380,18400,18400,18400,18400,0
|
|
20230707,151900,13623494380,18400,18570,18580,18400,9465
|
|
20230707,151800,13448435300,18580,18570,18580,18570,3099
|
|
20230707,151700,13390884280,18570,18600,18610,18570,8203
|
|
20230707,151600,13238455350,18600,18600,18600,18590,920
|
|
20230707,151500,13221347580,18600,18600,18620,18590,911
|
|
20230707,151400,13204400260,18600,18630,18630,18600,964
|
|
20230707,151300,13186452030,18630,18630,18650,18620,484
|
|
20230707,151200,13177432320,18630,18630,18650,18630,613
|
|
20230707,151100,13166008980,18650,18640,18660,18620,625
|
|
20230707,151000,13154353660,18640,18610,18650,18600,1018
|
|
20230707,150900,13135390140,18620,18600,18620,18590,794
|
|
20230707,150800,13120617540,18610,18600,18610,18590,659
|
|
20230707,150700,13108362910,18600,18600,18610,18600,1211
|
|
20230707,150600,13085835370,18600,18610,18620,18600,1996
|
|
20230707,150500,13048699020,18620,18640,18650,18610,389
|
|
20230707,150400,13041449060,18650,18620,18650,18620,610
|
|
20230707,150300,13030080010,18630,18590,18630,18590,970
|
|
20230707,150200,13012031280,18590,18590,18600,18580,339
|
|
20230707,150100,13005728140,18590,18600,18610,18590,1103
|
|
20230707,150000,12985217380,18610,18650,18650,18600,646
|
|
20230707,145900,12973184580,18640,18620,18650,18600,651
|
|
20230707,145800,12961063270,18630,18630,18630,18600,816
|
|
20230707,145700,12945868060,18630,18590,18630,18590,2624
|
|
20230707,145600,12897060590,18590,18580,18590,18570,389
|
|
20230707,145500,12889831060,18580,18580,18600,18570,815
|
|
20230707,145400,12874683020,18580,18550,18600,18550,2017
|
|
20230707,145300,12837220450,18580,18620,18630,18550,4184
|
|
20230707,145200,12759420970,18620,18620,18650,18610,718
|
|
20230707,145100,12746042790,18610,18620,18650,18610,534
|
|
20230707,145000,12736095860,18620,18620,18640,18610,351
|
|
20230707,144900,12729559250,18620,18600,18650,18600,580
|
|
20230707,144800,12718758320,18600,18600,18610,18600,1421
|
|
20230707,144700,12692326300,18600,18620,18630,18600,1678
|
|
20230707,144600,12661096260,18620,18680,18680,18620,1182
|
|
20230707,144500,12639042760,18680,18670,18680,18650,597
|
|
20230707,144400,12627898310,18680,18670,18710,18670,1623
|
|
20230707,144300,12597566550,18680,18650,18690,18630,1028
|
|
20230707,144200,12578366740,18630,18640,18650,18610,1081
|
|
20230707,144100,12558231250,18640,18620,18650,18620,909
|
|
20230707,144000,12541293390,18610,18630,18630,18610,1319
|
|
20230707,143900,12516733120,18630,18670,18680,18620,3904
|
|
20230707,143800,12443928720,18670,18650,18690,18650,391
|
|
20230707,143700,12436633590,18650,18670,18690,18640,3525
|
|
20230707,143600,12370877460,18670,18680,18700,18650,1123
|
|
20230707,143500,12349920710,18680,18660,18680,18660,674
|
|
20230707,143400,12337333280,18670,18730,18730,18670,1379
|
|
20230707,143300,12311565860,18730,18730,18730,18670,5822
|
|
20230707,143200,12202737720,18720,18720,18730,18720,860
|
|
20230707,143100,12186635210,18730,18730,18740,18720,1252
|
|
20230707,143000,12163182890,18730,18800,18800,18730,3666
|
|
20230707,142900,12094376340,18790,18800,18810,18790,1439
|
|
20230707,142800,12067335570,18820,18820,18820,18790,558
|
|
20230707,142700,12056840250,18800,18840,18840,18790,1548
|
|
20230707,142600,12027727840,18790,18790,18850,18780,1050
|
|
20230707,142500,12007982480,18790,18800,18850,18790,3197
|
|
20230707,142400,11947849320,18800,18770,18800,18760,488
|
|
20230707,142300,11938685300,18760,18790,18790,18760,545
|
|
20230707,142200,11928453800,18770,18800,18800,18770,378
|
|
20230707,142100,11921350760,18800,18770,18800,18770,1302
|
|
20230707,142000,11896890280,18770,18750,18800,18750,546
|
|
20230707,141900,11886644090,18750,18740,18750,18730,937
|
|
20230707,141800,11869083330,18740,18750,18760,18740,429
|
|
20230707,141700,11861036790,18750,18740,18750,18740,444
|
|
20230707,141600,11852713480,18750,18740,18750,18730,308
|
|
20230707,141500,11846940330,18750,18750,18760,18730,895
|
|
20230707,141400,11830156590,18750,18720,18760,18720,363
|
|
20230707,141300,11823351510,18720,18740,18760,18720,409
|
|
20230707,141200,11815686180,18740,18760,18760,18720,452
|
|
20230707,141100,11807215590,18730,18730,18760,18720,441
|
|
20230707,141000,11798955830,18720,18740,18760,18720,724
|
|
20230707,140900,11785391010,18760,18720,18760,18720,570
|
|
20230707,140800,11774713990,18720,18760,18760,18710,227
|
|
20230707,140700,11770461340,18760,18710,18760,18710,563
|
|
20230707,140600,11759920110,18710,18720,18740,18710,872
|
|
20230707,140500,11743597460,18720,18750,18750,18720,1273
|
|
20230707,140400,11719754520,18740,18740,18760,18740,917
|
|
20230707,140300,11702563820,18740,18730,18740,18720,675
|
|
20230707,140200,11689921500,18720,18730,18750,18720,468
|
|
20230707,140100,11681156720,18720,18760,18780,18720,4557
|
|
20230707,140000,11595745250,18750,18760,18770,18750,1479
|
|
20230707,135900,11568001950,18750,18750,18760,18750,362
|
|
20230707,135800,11561214320,18740,18750,18750,18740,743
|
|
20230707,135700,11547288340,18750,18800,18800,18750,3502
|
|
20230707,135600,11481602850,18780,18800,18800,18780,479
|
|
20230707,135500,11472602550,18800,18810,18820,18790,1800
|
|
20230707,135400,11438757460,18810,18830,18830,18810,396
|
|
20230707,135300,11431302830,18820,18860,18860,18820,776
|
|
20230707,135200,11416684760,18850,18870,18870,18840,1521
|
|
20230707,135100,11388009150,18890,18930,18930,18860,669
|
|
20230707,135000,11375375590,18880,18890,18930,18860,2730
|
|
20230707,134900,11323775670,18880,18880,18890,18870,348
|
|
20230707,134800,11317204420,18870,18880,18900,18870,413
|
|
20230707,134700,11309404530,18890,18870,18930,18860,2035
|
|
20230707,134600,11270949970,18870,18870,18890,18860,408
|
|
20230707,134500,11263249030,18870,18860,18880,18860,160
|
|
20230707,134400,11260229860,18870,18860,18890,18860,3441
|
|
20230707,134300,11195297880,18860,18840,18860,18830,582
|
|
20230707,134200,11184326660,18840,18830,18850,18830,1032
|
|
20230707,134100,11164882560,18830,18820,18840,18820,1549
|
|
20230707,134000,11135720000,18830,18820,18840,18820,747
|
|
20230707,133900,11121654700,18820,18830,18840,18820,491
|
|
20230707,133800,11112412700,18820,18810,18830,18810,1189
|
|
20230707,133700,11090035800,18810,18780,18820,18780,679
|
|
20230707,133600,11077264420,18780,18820,18830,18780,2106
|
|
20230707,133500,11037673530,18810,18840,18850,18810,1541
|
|
20230707,133400,11008663430,18830,18860,18870,18810,1325
|
|
20230707,133300,10983693430,18860,18810,18870,18810,1497
|
|
20230707,133200,10955466960,18810,18780,18830,18780,1649
|
|
20230707,133100,10924435960,18780,18730,18780,18730,1702
|
|
20230707,133000,10892533110,18750,18770,18770,18710,1067
|
|
20230707,132900,10872522560,18740,18660,18740,18650,4418
|
|
20230707,132800,10789928780,18660,18770,18780,18650,5794
|
|
20230707,132700,10681518520,18790,18830,18840,18750,5772
|
|
20230707,132600,10572998360,18840,18730,18860,18730,8560
|
|
20230707,132500,10411824600,18720,18710,18750,18710,1384
|
|
20230707,132400,10385884800,18740,18680,18740,18640,881
|
|
20230707,132300,10369402720,18690,18640,18690,18640,577
|
|
20230707,132200,10358644550,18650,18640,18650,18640,241
|
|
20230707,132100,10354151690,18650,18670,18680,18640,322
|
|
20230707,132000,10348141880,18690,18680,18690,18670,346
|
|
20230707,131900,10341678000,18670,18640,18690,18640,288
|
|
20230707,131800,10336302740,18640,18700,18700,18640,578
|
|
20230707,131700,10325507080,18700,18640,18700,18640,705
|
|
20230707,131600,10312335030,18640,18640,18690,18640,147
|
|
20230707,131500,10309591240,18640,18660,18690,18640,209
|
|
20230707,131400,10305688470,18680,18640,18700,18640,578
|
|
20230707,131300,10294894520,18650,18640,18660,18620,3164
|
|
20230707,131200,10235966280,18650,18680,18680,18640,318
|
|
20230707,131100,10230034060,18680,18680,18690,18660,430
|
|
20230707,131000,10222004720,18680,18650,18700,18650,932
|
|
20230707,130900,10204588600,18660,18660,18660,18650,582
|
|
20230707,130800,10193731100,18660,18650,18660,18600,592
|
|
20230707,130700,10182689070,18650,18670,18670,18570,538
|
|
20230707,130600,10172677130,18650,18590,18670,18570,1211
|
|
20230707,130500,10150142920,18570,18500,18600,18500,446
|
|
20230707,130400,10141859610,18600,18570,18610,18500,2696
|
|
20230707,130300,10091908750,18570,18600,18600,18520,6331
|
|
20230707,130200,9974388220,18600,18630,18640,18600,2282
|
|
20230707,130100,9931905740,18630,18660,18670,18630,805
|
|
20230707,130000,9916893300,18670,18650,18680,18640,537
|
|
20230707,125900,9906874060,18650,18630,18650,18620,779
|
|
20230707,125800,9892362580,18620,18620,18630,18620,327
|
|
20230707,125700,9886271950,18620,18630,18650,18620,574
|
|
20230707,125600,9875578270,18630,18650,18650,18620,1434
|
|
20230707,125500,9848852750,18650,18660,18660,18640,191
|
|
20230707,125400,9845290410,18660,18640,18690,18640,465
|
|
20230707,125300,9836618700,18640,18660,18720,18640,679
|
|
20230707,125200,9823948860,18670,18620,18680,18620,639
|
|
20230707,125100,9812036430,18620,18620,18630,18610,1767
|
|
20230707,125000,9779136530,18630,18640,18640,18620,336
|
|
20230707,124900,9772877020,18630,18630,18650,18630,310
|
|
20230707,124800,9767097680,18650,18650,18650,18630,904
|
|
20230707,124700,9750253620,18650,18630,18650,18630,377
|
|
20230707,124600,9743225860,18630,18640,18640,18630,472
|
|
20230707,124500,9734431440,18640,18670,18680,18640,1307
|
|
20230707,124400,9710051110,18670,18670,18680,18660,326
|
|
20230707,124300,9703965520,18670,18680,18690,18670,619
|
|
20230707,124200,9692404830,18680,18710,18710,18680,1084
|
|
20230707,124100,9672137210,18720,18720,18720,18710,776
|
|
20230707,124000,9657614960,18710,18720,18720,18710,543
|
|
20230707,123900,9647453830,18720,18730,18730,18710,613
|
|
20230707,123800,9635978400,18740,18740,18740,18720,810
|
|
20230707,123700,9620808820,18730,18770,18780,18730,1177
|
|
20230707,123600,9598732480,18780,18770,18780,18770,466
|
|
20230707,123500,9589983720,18780,18800,18810,18780,1705
|
|
20230707,123400,9557941330,18810,18810,18810,18800,520
|
|
20230707,123300,9548163820,18810,18800,18810,18800,791
|
|
20230707,123200,9533292080,18800,18800,18810,18790,2158
|
|
20230707,123100,9492724110,18810,18800,18810,18790,1098
|
|
20230707,123000,9472080430,18800,18810,18820,18800,1007
|
|
20230707,122900,9453140670,18830,18820,18830,18810,944
|
|
20230707,122800,9435374750,18810,18810,18820,18810,775
|
|
20230707,122700,9420795460,18820,18820,18830,18810,423
|
|
20230707,122600,9412832800,18830,18860,18870,18820,1170
|
|
20230707,122500,9390789560,18850,18870,18870,18850,404
|
|
20230707,122400,9383170780,18870,18870,18870,18850,457
|
|
20230707,122300,9374551260,18870,18860,18870,18860,944
|
|
20230707,122200,9356744730,18860,18900,18900,18860,871
|
|
20230707,122100,9340309120,18900,18920,18920,18870,2068
|
|
20230707,122000,9301243530,18920,18970,18970,18910,1951
|
|
20230707,121900,9264298760,18970,19000,19000,18940,349
|
|
20230707,121800,9257682150,19010,18980,19010,18940,2073
|
|
20230707,121700,9218323660,18990,18980,18990,18950,881
|
|
20230707,121600,9201605910,18980,18930,18980,18930,839
|
|
20230707,121500,9185703210,18930,18930,18960,18930,1471
|
|
20230707,121400,9157838440,18920,18980,18990,18920,1279
|
|
20230707,121300,9133577530,18980,18990,18990,18980,678
|
|
20230707,121200,9120707890,18990,18990,19010,18980,1035
|
|
20230707,121100,9101050180,18990,19000,19010,18980,426
|
|
20230707,121000,9092957140,19000,19000,19010,18980,1116
|
|
20230707,120900,9071751540,19000,18980,19010,18980,474
|
|
20230707,120800,9062747870,18990,18960,18990,18960,651
|
|
20230707,120700,9050393070,18950,18940,18980,18940,496
|
|
20230707,120600,9040990450,18950,18990,18990,18940,1021
|
|
20230707,120500,9021624860,18990,18970,18990,18960,321
|
|
20230707,120400,9015532400,18970,18920,18970,18920,1066
|
|
20230707,120300,8995341240,18920,18920,18960,18920,2091
|
|
20230707,120200,8955737170,18930,18910,18930,18910,628
|
|
20230707,120100,8943856630,18890,18900,18940,18890,1140
|
|
20230707,120000,8922310800,18900,18860,18910,18860,702
|
|
20230707,115900,8909055990,18860,18860,18870,18840,342
|
|
20230707,115800,8902604480,18860,18860,18870,18850,283
|
|
20230707,115700,8897266740,18870,18860,18870,18860,265
|
|
20230707,115600,8892267990,18860,18840,18860,18830,740
|
|
20230707,115500,8878328440,18840,18830,18840,18830,478
|
|
20230707,115400,8869324360,18830,18860,18870,18830,991
|
|
20230707,115300,8850646950,18870,18850,18910,18840,1018
|
|
20230707,115200,8831453060,18840,18840,18900,18840,845
|
|
20230707,115100,8815499850,18850,18830,18920,18820,1198
|
|
20230707,115000,8792918830,18830,18840,18890,18820,237
|
|
20230707,114900,8788453930,18830,18830,18860,18810,1514
|
|
20230707,114800,8759956130,18830,18900,18940,18830,9007
|
|
20230707,114700,8590109160,18970,18870,18970,18870,1096
|
|
20230707,114600,8569423860,18880,18920,18970,18870,8012
|
|
20230707,114500,8418079460,18970,18950,18970,18900,1498
|
|
20230707,114400,8389742850,18930,18900,18930,18900,1171
|
|
20230707,114300,8367605790,18900,19010,19010,18900,12369
|
|
20230707,114200,8133438250,18980,19010,19020,18970,2898
|
|
20230707,114100,8078396030,19020,19000,19040,18990,1842
|
|
20230707,114000,8043399310,19040,19100,19100,19000,7449
|
|
20230707,113900,7901643160,19060,19090,19100,19030,3877
|
|
20230707,113800,7827729430,19050,19090,19110,19050,5317
|
|
20230707,113700,7726271790,19090,19050,19100,19040,4950
|
|
20230707,113600,7631865630,19070,19040,19070,19020,1906
|
|
20230707,113500,7595562660,19020,19060,19080,19020,3051
|
|
20230707,113400,7537462340,19060,19060,19090,19030,1229
|
|
20230707,113300,7514031820,19070,19020,19080,19010,1701
|
|
20230707,113200,7481632180,19020,19040,19040,19000,2232
|
|
20230707,113100,7439198770,19020,19070,19090,19000,4732
|
|
20230707,113000,7349032990,19060,19060,19080,19040,1285
|
|
20230707,112900,7324547990,19060,19070,19090,19050,1384
|
|
20230707,112800,7298151460,19060,19060,19090,19060,517
|
|
20230707,112700,7288291390,19060,19050,19090,19050,2846
|
|
20230707,112600,7233981640,19060,19050,19070,19050,1267
|
|
20230707,112500,7209839550,19050,19040,19060,19040,1956
|
|
20230707,112400,7172577570,19050,19010,19050,19010,8540
|
|
20230707,112300,7009952620,19010,19000,19010,18980,705
|
|
20230707,112200,6996555880,19000,19000,19020,19000,787
|
|
20230707,112100,6981601870,19000,18960,19000,18950,566
|
|
20230707,112000,6970865880,18950,18930,18950,18910,1087
|
|
20230707,111900,6950290420,18910,18930,18940,18910,444
|
|
20230707,111800,6941890050,18940,18900,18940,18900,1438
|
|
20230707,111700,6914707630,18900,18900,18920,18900,1149
|
|
20230707,111600,6892988580,18930,18910,18930,18900,1464
|
|
20230707,111500,6865296580,18940,18930,18950,18910,1508
|
|
20230707,111400,6836756750,18930,18960,18990,18920,4030
|
|
20230707,111300,6760321620,18970,18960,19000,18920,4246
|
|
20230707,111200,6679756700,18970,18910,19000,18910,1043
|
|
20230707,111100,6659974100,18940,18930,18940,18900,946
|
|
20230707,111000,6642074880,18920,19000,19000,18890,3222
|
|
20230707,110900,6581102370,19000,18900,19030,18900,14568
|
|
20230707,110800,6304605840,18880,18880,18880,18860,418
|
|
20230707,110700,6296719480,18880,18870,18880,18870,278
|
|
20230707,110600,6291472390,18880,18900,18910,18860,7072
|
|
20230707,110500,6157929040,18910,18900,18920,18900,1166
|
|
20230707,110400,6135885370,18910,18910,18910,18900,225
|
|
20230707,110300,6131631740,18910,18920,18920,18900,1058
|
|
20230707,110200,6111622400,18920,18910,18920,18900,616
|
|
20230707,110100,6099977660,18910,18900,18930,18890,573
|
|
20230707,110000,6089142220,18900,18910,18920,18880,1460
|
|
20230707,105900,6061551360,18920,18920,18940,18920,1986
|
|
20230707,105800,6023962350,18910,18880,18920,18880,2004
|
|
20230707,105700,5986101770,18890,18890,18910,18880,2993
|
|
20230707,105600,5929544880,18900,18900,18910,18880,1538
|
|
20230707,105500,5900473150,18900,18880,18900,18840,867
|
|
20230707,105400,5884122710,18890,18900,18900,18830,164
|
|
20230707,105300,5881027210,18880,18870,18880,18840,884
|
|
20230707,105200,5864362950,18870,18820,18870,18790,1078
|
|
20230707,105100,5844070430,18800,18830,18830,18780,1063
|
|
20230707,105000,5824091140,18830,18830,18830,18790,592
|
|
20230707,104900,5812948130,18830,18810,18830,18800,542
|
|
20230707,104800,5802748980,18800,18830,18830,18790,839
|
|
20230707,104700,5786979370,18800,18800,18830,18790,325
|
|
20230707,104600,5780865580,18830,18810,18830,18800,408
|
|
20230707,104500,5773189430,18810,18840,18870,18810,1528
|
|
20230707,104400,5744430040,18880,18900,18940,18830,3133
|
|
20230707,104300,5685233380,18920,18890,18920,18890,542
|
|
20230707,104200,5674983730,18890,18850,18890,18850,2868
|
|
20230707,104100,5620845710,18850,18860,18860,18850,552
|
|
20230707,104000,5610436740,18860,18820,18870,18820,1723
|
|
20230707,103900,5577980500,18810,18760,18810,18760,193
|
|
20230707,103800,5574353330,18770,18770,18770,18710,1812
|
|
20230707,103700,5540413630,18780,18750,18800,18750,746
|
|
20230707,103600,5526412340,18730,18760,18780,18730,210
|
|
20230707,103500,5522473270,18770,18780,18790,18770,275
|
|
20230707,103400,5517309820,18790,18780,18810,18780,910
|
|
20230707,103300,5500206790,18800,18720,18800,18720,578
|
|
20230707,103200,5489367410,18730,18760,18790,18720,853
|
|
20230707,103100,5473374620,18770,18730,18810,18730,720
|
|
20230707,103000,5459868300,18730,18680,18730,18680,138
|
|
20230707,102900,5457286970,18700,18690,18700,18680,479
|
|
20230707,102800,5448334500,18690,18700,18700,18640,1623
|
|
20230707,102700,5418003390,18640,18660,18700,18640,608
|
|
20230707,102600,5406665060,18640,18780,18780,18640,3240
|
|
20230707,102500,5346064240,18780,18760,18790,18740,550
|
|
20230707,102400,5335744370,18760,18790,18810,18730,523
|
|
20230707,102300,5325931080,18810,18820,18820,18770,73
|
|
20230707,102200,5324558290,18820,18750,18820,18750,510
|
|
20230707,102100,5314988510,18750,18800,18800,18730,1184
|
|
20230707,102000,5292794130,18760,18790,18840,18750,742
|
|
20230707,101900,5278866650,18750,18880,18880,18750,4467
|
|
20230707,101800,5194756770,18860,18870,18880,18840,413
|
|
20230707,101700,5186963210,18890,18900,18910,18860,1788
|
|
20230707,101600,5153200610,18890,18900,18920,18890,743
|
|
20230707,101500,5139156420,18890,18870,18890,18870,1622
|
|
20230707,101400,5108537220,18870,18820,18880,18820,481
|
|
20230707,101300,5099472730,18820,18880,18890,18820,287
|
|
20230707,101200,5094064920,18890,18900,18900,18850,2584
|
|
20230707,101100,5045282450,18880,18870,18890,18830,2793
|
|
20230707,101000,4992583550,18880,18900,18920,18870,479
|
|
20230707,100900,4983532880,18900,18800,18920,18800,2303
|
|
20230707,100800,4940107860,18800,18780,18810,18740,682
|
|
20230707,100700,4927286680,18750,18720,18750,18700,163
|
|
20230707,100600,4924231430,18720,18620,18720,18620,695
|
|
20230707,100500,4911275190,18650,18660,18720,18620,552
|
|
20230707,100400,4900986120,18650,18630,18880,18630,2587
|
|
20230707,100300,4852628750,18620,18580,18620,18580,1142
|
|
20230707,100200,4831403910,18560,18580,18590,18550,2449
|
|
20230707,100100,4785953380,18590,18610,18610,18570,6089
|
|
20230707,100000,4672755940,18610,18740,18740,18610,8025
|
|
20230707,095900,4522836040,18720,18840,18840,18720,10543
|
|
20230707,095800,4324858430,18840,18880,18900,18840,2066
|
|
20230707,095700,4285886130,18880,18910,18930,18880,2441
|
|
20230707,095600,4239772450,18900,18940,18940,18900,576
|
|
20230707,095500,4228878130,18950,18970,18970,18900,6630
|
|
20230707,095400,4103251690,18970,18920,18980,18900,2606
|
|
20230707,095300,4053891900,18910,18870,18920,18870,1697
|
|
20230707,095200,4021825620,18870,18850,18890,18840,632
|
|
20230707,095100,4009893260,18890,18900,18900,18840,376
|
|
20230707,095000,4002790530,18810,18860,18900,18800,3584
|
|
20230707,094900,3935155020,18860,18840,18870,18840,627
|
|
20230707,094800,3923334890,18750,18830,18840,18750,7751
|
|
20230707,094700,3777698510,18830,18820,18840,18800,580
|
|
20230707,094600,3766788010,18840,18870,18870,18820,2431
|
|
20230707,094500,3720970060,18880,18860,18880,18800,3595
|
|
20230707,094400,3653219770,18860,18780,18860,18780,3035
|
|
20230707,094300,3596049080,18780,18870,18890,18760,7861
|
|
20230707,094200,3448052440,18890,18920,18980,18830,4626
|
|
20230707,094100,3360570900,18980,18880,19000,18880,16494
|
|
20230707,094000,3047839420,18890,18820,18890,18800,6601
|
|
20230707,093900,2923472390,18830,18890,18910,18830,2065
|
|
20230707,093800,2884510810,18900,18750,18900,18750,5964
|
|
20230707,093700,2771960510,18780,18650,18780,18650,5652
|
|
20230707,093600,2666169020,18650,18660,18660,18640,901
|
|
20230707,093500,2649365950,18650,18660,18660,18650,377
|
|
20230707,093400,2642334220,18670,18630,18670,18630,1925
|
|
20230707,093300,2606462480,18630,18640,18640,18620,3544
|
|
20230707,093200,2540436860,18670,18650,18680,18620,2444
|
|
20230707,093100,2494837920,18640,18600,18640,18600,539
|
|
20230707,093000,2484797160,18600,18600,18670,18580,1589
|
|
20230707,092900,2455257690,18600,18590,18600,18570,826
|
|
20230707,092800,2439908520,18590,18580,18590,18570,530
|
|
20230707,092700,2430063040,18520,18720,18720,18520,5114
|
|
20230707,092600,2334775480,18720,18620,18720,18620,1641
|
|
20230707,092500,2304112790,18610,18470,18610,18470,511
|
|
20230707,092400,2294611410,18580,18390,18580,18390,2751
|
|
20230707,092300,2243762680,18410,18390,18430,18390,1685
|
|
20230707,092200,2212744340,18390,18430,18430,18380,2713
|
|
20230707,092100,2162810070,18430,18500,18500,18430,1141
|
|
20230707,092000,2141764250,18450,18450,18530,18450,3625
|
|
20230707,091900,2074867590,18450,18590,18590,18450,1401
|
|
20230707,091800,2048870830,18590,18650,18710,18590,182
|
|
20230707,091700,2045478870,18740,18500,18760,18500,1468
|
|
20230707,091600,2018125500,18510,18420,18510,18410,1824
|
|
20230707,091500,1984510300,18420,18520,18570,18410,2696
|
|
20230707,091400,1934798290,18520,18460,18580,18460,798
|
|
20230707,091300,1920016730,18450,18480,18530,18450,321
|
|
20230707,091200,1914086230,18480,18480,18540,18480,2466
|
|
20230707,091100,1868478030,18480,18430,18500,18410,2347
|
|
20230707,091000,1825201260,18430,18760,18780,18410,5684
|
|
20230707,090900,1719187830,18780,18790,18870,18770,3659
|
|
20230707,090800,1650401150,18780,18880,18910,18780,10374
|
|
20230707,090700,1454776750,18870,18850,18870,18800,7769
|
|
20230707,090600,1308338250,18830,18870,18890,18820,12399
|
|
20230707,090500,1074512130,18870,18630,18870,18630,13381
|
|
20230707,090400,823451380,18630,18400,18630,18400,4749
|
|
20230707,090300,735781540,18450,18390,18480,18380,4652
|
|
20230707,090200,650215340,18390,18400,18480,18350,8142
|
|
20230707,090100,500304050,18400,18570,18590,18400,5544
|
|
20230707,090000,397463050,18570,18660,18690,18540,21237
|