648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,194500,13813804510,7890,7890,7890,7890,18524
|
|
20230721,194400,13813804510,7890,7890,7890,7890,0
|
|
20230721,194300,13813804510,7890,7890,7890,7890,0
|
|
20230721,194200,13813804510,7890,7890,7890,7890,0
|
|
20230721,194100,13813804510,7890,7890,7890,7890,0
|
|
20230721,194000,13813804510,7890,7890,7890,7890,0
|
|
20230721,193900,13813804510,7890,7890,7890,7890,0
|
|
20230721,193800,13813804510,7890,7890,7890,7890,0
|
|
20230721,193700,13813804510,7890,7890,7890,7890,0
|
|
20230721,193600,13813804510,7890,7890,7890,7890,0
|
|
20230721,193500,13813804510,7890,7890,7890,7890,0
|
|
20230721,193400,13813804510,7890,7890,7890,7890,0
|
|
20230721,193300,13813804510,7890,7890,7890,7890,0
|
|
20230721,193200,13813804510,7890,7890,7890,7890,0
|
|
20230721,193100,13813804510,7890,7890,7890,7890,0
|
|
20230721,193000,13813804510,7890,7890,7890,7890,0
|
|
20230721,192900,13813804510,7890,7890,7890,7890,0
|
|
20230721,192800,13813804510,7890,7890,7890,7890,0
|
|
20230721,192700,13813804510,7890,7890,7890,7890,0
|
|
20230721,192600,13813804510,7890,7890,7890,7890,0
|
|
20230721,192500,13813804510,7890,7890,7890,7890,0
|
|
20230721,192400,13813804510,7890,7890,7890,7890,0
|
|
20230721,192300,13813804510,7890,7890,7890,7890,0
|
|
20230721,192200,13813804510,7890,7890,7890,7890,0
|
|
20230721,192100,13813804510,7890,7890,7890,7890,0
|
|
20230721,192000,13813804510,7890,7890,7890,7890,0
|
|
20230721,191900,13813804510,7890,7890,7890,7890,0
|
|
20230721,191800,13813804510,7890,7890,7890,7890,0
|
|
20230721,191700,13813804510,7890,7890,7890,7890,0
|
|
20230721,191600,13813804510,7890,7890,7890,7890,0
|
|
20230721,191500,13813804510,7890,7890,7890,7890,18524
|
|
20230721,191400,13813804510,7890,7890,7890,7890,0
|
|
20230721,191300,13813804510,7890,7890,7890,7890,0
|
|
20230721,191200,13813804510,7890,7890,7890,7890,0
|
|
20230721,191100,13813804510,7890,7890,7890,7890,0
|
|
20230721,191000,13813804510,7890,7890,7890,7890,0
|
|
20230721,190900,13813804510,7890,7890,7890,7890,0
|
|
20230721,190800,13813804510,7890,7890,7890,7890,0
|
|
20230721,190700,13813804510,7890,7890,7890,7890,0
|
|
20230721,190600,13813804510,7890,7890,7890,7890,0
|
|
20230721,190500,13813804510,7890,7890,7890,7890,0
|
|
20230721,190400,13813804510,7890,7890,7890,7890,0
|
|
20230721,190300,13813804510,7890,7890,7890,7890,0
|
|
20230721,190200,13813804510,7890,7890,7890,7890,0
|
|
20230721,190100,13813804510,7890,7890,7890,7890,0
|
|
20230721,190000,13813804510,7890,7890,7890,7890,0
|
|
20230721,185900,13813804510,7890,7890,7890,7890,0
|
|
20230721,185800,13813804510,7890,7890,7890,7890,0
|
|
20230721,185700,13813804510,7890,7890,7890,7890,0
|
|
20230721,185600,13813804510,7890,7890,7890,7890,0
|
|
20230721,185500,13813804510,7890,7890,7890,7890,0
|
|
20230721,185400,13813804510,7890,7890,7890,7890,0
|
|
20230721,185300,13813804510,7890,7890,7890,7890,0
|
|
20230721,185200,13813804510,7890,7890,7890,7890,0
|
|
20230721,185100,13813804510,7890,7890,7890,7890,0
|
|
20230721,185000,13813804510,7890,7890,7890,7890,0
|
|
20230721,184900,13813804510,7890,7890,7890,7890,0
|
|
20230721,184800,13813804510,7890,7890,7890,7890,0
|
|
20230721,184700,13813804510,7890,7890,7890,7890,0
|
|
20230721,184600,13813804510,7890,7890,7890,7890,0
|
|
20230721,184500,13813804510,7890,7890,7890,7890,18524
|
|
20230721,184400,13813804510,7890,7890,7890,7890,0
|
|
20230721,184300,13813804510,7890,7890,7890,7890,0
|
|
20230721,184200,13813804510,7890,7890,7890,7890,0
|
|
20230721,184100,13813804510,7890,7890,7890,7890,0
|
|
20230721,184000,13813804510,7890,7890,7890,7890,0
|
|
20230721,183900,13813804510,7890,7890,7890,7890,0
|
|
20230721,183800,13813804510,7890,7890,7890,7890,0
|
|
20230721,183700,13813804510,7890,7890,7890,7890,0
|
|
20230721,183600,13813804510,7890,7890,7890,7890,0
|
|
20230721,183500,13813804510,7890,7890,7890,7890,0
|
|
20230721,183400,13813804510,7890,7890,7890,7890,0
|
|
20230721,183300,13813804510,7890,7890,7890,7890,0
|
|
20230721,183200,13813804510,7890,7890,7890,7890,0
|
|
20230721,183100,13813804510,7890,7890,7890,7890,0
|
|
20230721,183000,13813804510,7890,7890,7890,7890,0
|
|
20230721,182900,13813804510,7890,7890,7890,7890,0
|
|
20230721,182800,13813804510,7890,7890,7890,7890,0
|
|
20230721,182700,13813804510,7890,7890,7890,7890,0
|
|
20230721,182600,13813804510,7890,7890,7890,7890,0
|
|
20230721,182500,13813804510,7890,7890,7890,7890,0
|
|
20230721,182400,13813804510,7890,7890,7890,7890,0
|
|
20230721,182300,13813804510,7890,7890,7890,7890,0
|
|
20230721,182200,13813804510,7890,7890,7890,7890,0
|
|
20230721,182100,13813804510,7890,7890,7890,7890,0
|
|
20230721,182000,13813804510,7890,7890,7890,7890,0
|
|
20230721,181900,13813804510,7890,7890,7890,7890,0
|
|
20230721,181800,13813804510,7890,7890,7890,7890,0
|
|
20230721,181700,13813804510,7890,7890,7890,7890,0
|
|
20230721,181600,13813804510,7890,7890,7890,7890,0
|
|
20230721,181500,13813804510,7890,7890,7890,7890,18524
|
|
20230721,181400,13813804510,7890,7890,7890,7890,0
|
|
20230721,181300,13813804510,7890,7890,7890,7890,0
|
|
20230721,181200,13813804510,7890,7890,7890,7890,0
|
|
20230721,181100,13813804510,7890,7890,7890,7890,0
|
|
20230721,181000,13813804510,7890,7890,7890,7890,0
|
|
20230721,180900,13813804510,7890,7890,7890,7890,0
|
|
20230721,180800,13813804510,7890,7890,7890,7890,0
|
|
20230721,180700,13813804510,7890,7890,7890,7890,0
|
|
20230721,180600,13813804510,7890,7890,7890,7890,0
|
|
20230721,180500,13813804510,7890,7890,7890,7890,0
|
|
20230721,180400,13813804510,7890,7890,7890,7890,0
|
|
20230721,180300,13813804510,7890,7890,7890,7890,0
|
|
20230721,180200,13813804510,7890,7890,7890,7890,0
|
|
20230721,180100,13813804510,7890,7890,7890,7890,0
|
|
20230721,180000,13813804510,7890,7890,7890,7890,0
|
|
20230721,175900,13813804510,7890,7890,7890,7890,0
|
|
20230721,175800,13813804510,7890,7890,7890,7890,0
|
|
20230721,175700,13813804510,7890,7890,7890,7890,0
|
|
20230721,175600,13813804510,7890,7890,7890,7890,0
|
|
20230721,175500,13813804510,7890,7890,7890,7890,0
|
|
20230721,175400,13813804510,7890,7890,7890,7890,0
|
|
20230721,175300,13813804510,7890,7890,7890,7890,0
|
|
20230721,175200,13813804510,7890,7890,7890,7890,0
|
|
20230721,175100,13813804510,7890,7890,7890,7890,0
|
|
20230721,175000,13813804510,7890,7890,7890,7890,0
|
|
20230721,174900,13813804510,7890,7890,7890,7890,0
|
|
20230721,174800,13813804510,7890,7890,7890,7890,0
|
|
20230721,174700,13813804510,7890,7890,7890,7890,0
|
|
20230721,174600,13813804510,7890,7890,7890,7890,0
|
|
20230721,174500,13813804510,7890,7890,7890,7890,18524
|
|
20230721,174400,13813804510,7890,7890,7890,7890,0
|
|
20230721,174300,13813804510,7890,7890,7890,7890,0
|
|
20230721,174200,13813804510,7890,7890,7890,7890,0
|
|
20230721,174100,13813804510,7890,7890,7890,7890,0
|
|
20230721,174000,13813804510,7890,7890,7890,7890,0
|
|
20230721,173900,13813804510,7890,7890,7890,7890,0
|
|
20230721,173800,13813804510,7890,7890,7890,7890,0
|
|
20230721,173700,13813804510,7890,7890,7890,7890,0
|
|
20230721,173600,13813804510,7890,7890,7890,7890,0
|
|
20230721,173500,13813804510,7890,7890,7890,7890,0
|
|
20230721,173400,13813804510,7890,7890,7890,7890,0
|
|
20230721,173300,13813804510,7890,7890,7890,7890,0
|
|
20230721,173200,13813804510,7890,7890,7890,7890,0
|
|
20230721,173100,13813804510,7890,7890,7890,7890,0
|
|
20230721,173000,13813804510,7890,7890,7890,7890,0
|
|
20230721,172900,13813804510,7890,7890,7890,7890,0
|
|
20230721,172800,13813804510,7890,7890,7890,7890,0
|
|
20230721,172700,13813804510,7890,7890,7890,7890,0
|
|
20230721,172600,13813804510,7890,7890,7890,7890,0
|
|
20230721,172500,13813804510,7890,7890,7890,7890,0
|
|
20230721,172400,13813804510,7890,7890,7890,7890,0
|
|
20230721,172300,13813804510,7890,7890,7890,7890,0
|
|
20230721,172200,13813804510,7890,7890,7890,7890,0
|
|
20230721,172100,13813804510,7890,7890,7890,7890,0
|
|
20230721,172000,13813804510,7890,7890,7890,7890,0
|
|
20230721,171900,13813804510,7890,7890,7890,7890,0
|
|
20230721,171800,13813804510,7890,7890,7890,7890,0
|
|
20230721,171700,13813804510,7890,7890,7890,7890,0
|
|
20230721,171600,13813804510,7890,7890,7890,7890,0
|
|
20230721,171500,13813804510,7890,7890,7890,7890,18524
|
|
20230721,171400,13813804510,7890,7890,7890,7890,0
|
|
20230721,171300,13813804510,7890,7890,7890,7890,0
|
|
20230721,171200,13813804510,7890,7890,7890,7890,0
|
|
20230721,171100,13813804510,7890,7890,7890,7890,0
|
|
20230721,171000,13813804510,7890,7890,7890,7890,0
|
|
20230721,170900,13813804510,7890,7890,7890,7890,0
|
|
20230721,170800,13813804510,7890,7890,7890,7890,0
|
|
20230721,170700,13813804510,7890,7890,7890,7890,0
|
|
20230721,170600,13813804510,7890,7890,7890,7890,0
|
|
20230721,170500,13813804510,7890,7890,7890,7890,0
|
|
20230721,170400,13813804510,7890,7890,7890,7890,0
|
|
20230721,170300,13813804510,7890,7890,7890,7890,0
|
|
20230721,170200,13813804510,7890,7890,7890,7890,0
|
|
20230721,170100,13813804510,7890,7890,7890,7890,0
|
|
20230721,170000,13813804510,7890,7890,7890,7890,0
|
|
20230721,165900,13813804510,7890,7890,7890,7890,0
|
|
20230721,165800,13813804510,7890,7890,7890,7890,0
|
|
20230721,165700,13813804510,7890,7890,7890,7890,0
|
|
20230721,165600,13813804510,7890,7890,7890,7890,0
|
|
20230721,165500,13813804510,7890,7890,7890,7890,0
|
|
20230721,165400,13813804510,7890,7890,7890,7890,0
|
|
20230721,165300,13813804510,7890,7890,7890,7890,0
|
|
20230721,165200,13813804510,7890,7890,7890,7890,0
|
|
20230721,165100,13813804510,7890,7890,7890,7890,0
|
|
20230721,165000,13813804510,7890,7890,7890,7890,0
|
|
20230721,164900,13813804510,7890,7890,7890,7890,0
|
|
20230721,164800,13813804510,7890,7890,7890,7890,0
|
|
20230721,164700,13813804510,7890,7890,7890,7890,0
|
|
20230721,164600,13813804510,7890,7890,7890,7890,0
|
|
20230721,164500,13813804510,7890,7890,7890,7890,18524
|
|
20230721,164400,13813804510,7890,7890,7890,7890,0
|
|
20230721,164300,13813804510,7890,7890,7890,7890,0
|
|
20230721,164200,13813804510,7890,7890,7890,7890,0
|
|
20230721,164100,13813804510,7890,7890,7890,7890,0
|
|
20230721,164000,13813804510,7890,7890,7890,7890,0
|
|
20230721,163900,13813804510,7890,7890,7890,7890,0
|
|
20230721,163800,13813804510,7890,7890,7890,7890,0
|
|
20230721,163700,13813804510,7890,7890,7890,7890,0
|
|
20230721,163600,13813804510,7890,7890,7890,7890,0
|
|
20230721,163500,13813804510,7890,7890,7890,7890,0
|
|
20230721,163400,13813804510,7890,7890,7890,7890,0
|
|
20230721,163300,13813804510,7890,7890,7890,7890,0
|
|
20230721,163200,13813804510,7890,7890,7890,7890,0
|
|
20230721,163100,13813804510,7890,7890,7890,7890,0
|
|
20230721,163000,13813804510,7890,7890,7890,7890,0
|
|
20230721,162900,13813804510,7890,7890,7890,7890,0
|
|
20230721,162800,13813804510,7890,7890,7890,7890,0
|
|
20230721,162700,13813804510,7890,7890,7890,7890,0
|
|
20230721,162600,13813804510,7890,7890,7890,7890,0
|
|
20230721,162500,13813804510,7890,7890,7890,7890,0
|
|
20230721,162400,13813804510,7890,7890,7890,7890,0
|
|
20230721,162300,13813804510,7890,7890,7890,7890,0
|
|
20230721,162200,13813804510,7890,7890,7890,7890,0
|
|
20230721,162100,13813804510,7890,7890,7890,7890,0
|
|
20230721,162000,13813804510,7890,7890,7890,7890,0
|
|
20230721,161900,13813804510,7890,7890,7890,7890,0
|
|
20230721,161800,13813804510,7890,7890,7890,7890,0
|
|
20230721,161700,13813804510,7890,7890,7890,7890,0
|
|
20230721,161600,13813804510,7890,7890,7890,7890,0
|
|
20230721,161500,13813804510,7890,7890,7890,7890,18524
|
|
20230721,161400,13813804510,7890,7890,7890,7890,0
|
|
20230721,161300,13813804510,7890,7890,7890,7890,0
|
|
20230721,161200,13813804510,7890,7890,7890,7890,0
|
|
20230721,161100,13813804510,7890,7890,7890,7890,0
|
|
20230721,161000,13813804510,7890,7890,7890,7890,0
|
|
20230721,160900,13813804510,7890,7890,7890,7890,0
|
|
20230721,160800,13813804510,7890,7890,7890,7890,0
|
|
20230721,160700,13813804510,7890,7890,7890,7890,0
|
|
20230721,160600,13813804510,7890,7890,7890,7890,0
|
|
20230721,160500,13813804510,7890,7890,7890,7890,0
|
|
20230721,160400,13813804510,7890,7890,7890,7890,0
|
|
20230721,160300,13813804510,7890,7890,7890,7890,0
|
|
20230721,160200,13813804510,7890,7890,7890,7890,0
|
|
20230721,160100,13813804510,7890,7890,7890,7890,0
|
|
20230721,160000,13813804510,7890,7890,7890,7890,0
|
|
20230721,155900,13813804510,7890,7890,7890,7890,0
|
|
20230721,155800,13813804510,7890,7890,7890,7890,0
|
|
20230721,155700,13813804510,7890,7890,7890,7890,0
|
|
20230721,155600,13813804510,7890,7890,7890,7890,0
|
|
20230721,155500,13813804510,7890,7890,7890,7890,0
|
|
20230721,155400,13813804510,7890,7890,7890,7890,0
|
|
20230721,155300,13813804510,7890,7890,7890,7890,0
|
|
20230721,155200,13813804510,7890,7890,7890,7890,0
|
|
20230721,155100,13813804510,7890,7890,7890,7890,0
|
|
20230721,155000,13813804510,7890,7890,7890,7890,0
|
|
20230721,154900,13813804510,7890,7890,7890,7890,0
|
|
20230721,154800,13813804510,7890,7890,7890,7890,0
|
|
20230721,154700,13813804510,7890,7890,7890,7890,0
|
|
20230721,154600,13813804510,7890,7890,7890,7890,0
|
|
20230721,154500,13813804510,7890,7890,7890,7890,18524
|
|
20230721,154400,13813804510,7890,7890,7890,7890,0
|
|
20230721,154300,13813804510,7890,7890,7890,7890,0
|
|
20230721,154200,13813804510,7890,7890,7890,7890,0
|
|
20230721,154100,13813804510,7890,7890,7890,7890,0
|
|
20230721,154000,13813804510,7890,7890,7890,7890,0
|
|
20230721,153900,13813804510,7890,7890,7890,7890,0
|
|
20230721,153800,13813804510,7890,7890,7890,7890,0
|
|
20230721,153700,13813804510,7890,7890,7890,7890,0
|
|
20230721,153600,13813804510,7890,7890,7890,7890,0
|
|
20230721,153500,13813804510,7890,7890,7890,7890,0
|
|
20230721,153400,13813804510,7890,7890,7890,7890,0
|
|
20230721,153300,13813804510,7890,7890,7890,7890,0
|
|
20230721,153200,13813804510,7890,7890,7890,7890,0
|
|
20230721,153100,13813804510,7890,7890,7890,7890,0
|
|
20230721,153000,13813804510,7890,7890,7890,7890,18524
|
|
20230721,152900,13667650150,7880,7880,7880,7880,0
|
|
20230721,152800,13667650150,7880,7880,7880,7880,0
|
|
20230721,152700,13667650150,7880,7880,7880,7880,0
|
|
20230721,152600,13667650150,7880,7880,7880,7880,0
|
|
20230721,152500,13667650150,7880,7880,7880,7880,0
|
|
20230721,152400,13667650150,7880,7880,7880,7880,0
|
|
20230721,152300,13667650150,7880,7880,7880,7880,0
|
|
20230721,152200,13667650150,7880,7880,7880,7880,0
|
|
20230721,152100,13667650150,7880,7880,7880,7880,0
|
|
20230721,152000,13667650150,7880,7880,7880,7880,0
|
|
20230721,151900,13667650150,7880,7900,7900,7880,4802
|
|
20230721,151800,13629747740,7880,7870,7900,7870,4631
|
|
20230721,151700,13593229170,7880,7870,7880,7860,2208
|
|
20230721,151600,13575852960,7870,7870,7870,7860,1456
|
|
20230721,151500,13564395240,7870,7880,7880,7860,5151
|
|
20230721,151400,13523856340,7880,7870,7880,7860,1996
|
|
20230721,151300,13508147350,7880,7880,7880,7870,419
|
|
20230721,151200,13504848000,7890,7900,7900,7880,890
|
|
20230721,151100,13497830930,7900,7880,7910,7880,1969
|
|
20230721,151000,13482274630,7890,7870,7890,7860,631
|
|
20230721,150900,13477309700,7870,7830,7870,7820,8358
|
|
20230721,150800,13411771340,7820,7840,7840,7820,2864
|
|
20230721,150700,13389356540,7840,7830,7840,7810,6606
|
|
20230721,150600,13337655040,7840,7840,7840,7800,15652
|
|
20230721,150500,13215324510,7840,7860,7870,7840,6317
|
|
20230721,150400,13165735710,7860,7880,7880,7860,3726
|
|
20230721,150300,13136411760,7880,7890,7890,7880,1720
|
|
20230721,150200,13122857440,7890,7900,7900,7880,10500
|
|
20230721,150100,13040053920,7900,7900,7910,7900,3322
|
|
20230721,150000,13013807130,7900,7900,7910,7890,2606
|
|
20230721,145900,12993225950,7900,7890,7900,7890,831
|
|
20230721,145800,12986665270,7900,7880,7900,7880,2538
|
|
20230721,145700,12966637370,7890,7890,7890,7880,2155
|
|
20230721,145600,12949637680,7890,7900,7900,7880,5407
|
|
20230721,145500,12907001600,7900,7910,7920,7890,2638
|
|
20230721,145400,12886165480,7910,7920,7920,7900,1599
|
|
20230721,145300,12873530780,7920,7910,7920,7900,200
|
|
20230721,145200,12871950020,7920,7910,7920,7900,2058
|
|
20230721,145100,12855657430,7920,7910,7920,7900,1618
|
|
20230721,145000,12842866560,7930,7920,7930,7910,152
|
|
20230721,144900,12841663680,7910,7920,7930,7910,208
|
|
20230721,144800,12840017310,7930,7910,7930,7890,7041
|
|
20230721,144700,12784384550,7930,7920,7930,7910,435
|
|
20230721,144600,12780939820,7920,7930,7930,7910,379
|
|
20230721,144500,12777938130,7930,7910,7930,7910,1560
|
|
20230721,144400,12765577420,7910,7900,7910,7900,1243
|
|
20230721,144300,12755757310,7900,7900,7910,7900,422
|
|
20230721,144200,12752422430,7920,7920,7920,7910,85
|
|
20230721,144100,12751749550,7910,7930,7930,7900,5201
|
|
20230721,144000,12710608320,7920,7920,7930,7920,2324
|
|
20230721,143900,12692194820,7910,7920,7930,7910,1198
|
|
20230721,143800,12682716750,7910,7900,7920,7900,3406
|
|
20230721,143700,12655775770,7910,7910,7910,7900,1557
|
|
20230721,143600,12643464120,7910,7900,7910,7900,306
|
|
20230721,143500,12641043890,7910,7910,7910,7900,148
|
|
20230721,143400,12639873280,7900,7910,7920,7900,484
|
|
20230721,143300,12636048710,7900,7910,7910,7900,1093
|
|
20230721,143200,12627413150,7910,7920,7920,7910,1292
|
|
20230721,143100,12617186990,7920,7920,7920,7910,619
|
|
20230721,143000,12612285510,7920,7920,7920,7910,114
|
|
20230721,142900,12611383130,7920,7920,7920,7910,227
|
|
20230721,142800,12609586790,7910,7910,7910,7910,175
|
|
20230721,142700,12608202540,7910,7890,7910,7890,4017
|
|
20230721,142600,12576470880,7900,7900,7910,7900,2512
|
|
20230721,142500,12556625870,7910,7910,7910,7900,142
|
|
20230721,142400,12555502690,7910,7890,7910,7890,3924
|
|
20230721,142300,12524503200,7890,7900,7910,7890,1345
|
|
20230721,142200,12513883650,7910,7900,7910,7900,788
|
|
20230721,142100,12507657900,7900,7910,7910,7900,788
|
|
20230721,142000,12501432320,7910,7910,7910,7900,424
|
|
20230721,141900,12498078680,7910,7910,7910,7900,150
|
|
20230721,141800,12496893110,7910,7890,7920,7890,572
|
|
20230721,141700,12492375110,7890,7910,7910,7890,4006
|
|
20230721,141600,12460757740,7900,7920,7920,7900,3433
|
|
20230721,141500,12433627810,7920,7930,7930,7920,1744
|
|
20230721,141400,12419814530,7920,7940,7940,7920,1593
|
|
20230721,141300,12407183530,7940,7930,7940,7930,247
|
|
20230721,141200,12405223510,7940,7930,7940,7930,951
|
|
20230721,141100,12397676950,7930,7940,7940,7930,271
|
|
20230721,141000,12395527120,7930,7930,7950,7930,5619
|
|
20230721,140900,12350901000,7940,7940,7940,7930,122
|
|
20230721,140800,12349933130,7940,7930,7940,7920,982
|
|
20230721,140700,12342147380,7930,7940,7940,7930,129
|
|
20230721,140600,12341123330,7940,7940,7940,7930,78
|
|
20230721,140500,12340504370,7930,7930,7930,7930,593
|
|
20230721,140400,12335801880,7930,7930,7930,7920,2131
|
|
20230721,140300,12318923050,7930,7940,7940,7920,1608
|
|
20230721,140200,12306172510,7930,7920,7940,7920,498
|
|
20230721,140100,12302220700,7920,7930,7930,7920,144
|
|
20230721,140000,12301079320,7920,7930,7930,7910,67
|
|
20230721,135900,12300548430,7920,7930,7930,7920,342
|
|
20230721,135800,12297836570,7930,7940,7940,7900,3903
|
|
20230721,135700,12266944420,7940,7940,7940,7910,3645
|
|
20230721,135600,12238093890,7940,7930,7940,7920,599
|
|
20230721,135500,12233341770,7940,7930,7940,7930,1050
|
|
20230721,135400,12225015070,7930,7930,7930,7920,1181
|
|
20230721,135300,12215659740,7930,7930,7930,7920,176
|
|
20230721,135200,12214265160,7930,7930,7930,7930,169
|
|
20230721,135100,12212924990,7930,7930,7930,7930,179
|
|
20230721,135000,12211505520,7930,7930,7930,7920,1103
|
|
20230721,134900,12202768300,7930,7930,7930,7920,347
|
|
20230721,134800,12200018540,7920,7920,7930,7920,421
|
|
20230721,134700,12196683550,7930,7930,7930,7920,547
|
|
20230721,134600,12192346050,7940,7930,7940,7930,1717
|
|
20230721,134500,12178729760,7940,7940,7940,7930,168
|
|
20230721,134400,12177396750,7940,7930,7940,7930,576
|
|
20230721,134300,12172828620,7930,7930,7930,7920,554
|
|
20230721,134200,12168436410,7920,7930,7930,7920,301
|
|
20230721,134100,12166050520,7930,7920,7930,7920,1546
|
|
20230721,134000,12153795850,7930,7940,7950,7920,664
|
|
20230721,133900,12148532490,7930,7940,7950,7910,2225
|
|
20230721,133800,12130870720,7940,7930,7940,7930,172
|
|
20230721,133700,12129506530,7920,7910,7920,7900,1499
|
|
20230721,133600,12117651370,7900,7900,7910,7890,5816
|
|
20230721,133500,12071695540,7900,7950,7950,7900,22187
|
|
20230721,133400,11895818090,7960,7950,7960,7950,392
|
|
20230721,133300,11892701390,7950,7950,7960,7950,819
|
|
20230721,133200,11886187250,7960,7950,7960,7950,511
|
|
20230721,133100,11882124200,7950,7960,7960,7950,627
|
|
20230721,133000,11877136570,7960,7980,7980,7960,552
|
|
20230721,132900,11872739330,7980,7970,7980,7960,2012
|
|
20230721,132800,11856716370,7960,7960,7970,7950,3274
|
|
20230721,132700,11830652120,7970,7960,7970,7960,837
|
|
20230721,132600,11823989280,7970,7960,7970,7960,295
|
|
20230721,132500,11821638400,7960,7970,7970,7960,423
|
|
20230721,132400,11818270930,7970,7960,7970,7960,93
|
|
20230721,132300,11817530090,7970,7960,7970,7950,426
|
|
20230721,132200,11814140400,7970,7950,7980,7950,566
|
|
20230721,132100,11809640010,7950,7940,7950,7940,3553
|
|
20230721,132000,11781413490,7940,7950,7950,7940,1315
|
|
20230721,131900,11770972100,7950,7960,7960,7950,621
|
|
20230721,131800,11766030910,7960,7950,7960,7950,4293
|
|
20230721,131700,11731901020,7950,7970,7970,7950,2523
|
|
20230721,131600,11711807400,7980,7960,7980,7960,1008
|
|
20230721,131500,11703773990,7970,7980,7980,7960,495
|
|
20230721,131400,11699830170,7980,7970,7980,7970,778
|
|
20230721,131300,11693625050,7980,7980,7990,7970,1945
|
|
20230721,131200,11678093760,7980,7960,7980,7960,1166
|
|
20230721,131100,11668797410,7970,7960,7970,7960,791
|
|
20230721,131000,11662496790,7970,7950,7970,7950,2251
|
|
20230721,130900,11644579700,7960,7970,7970,7950,3327
|
|
20230721,130800,11618098540,7970,7960,7970,7960,214
|
|
20230721,130700,11616394740,7970,7960,7970,7960,312
|
|
20230721,130600,11613908790,7960,7960,7970,7950,872
|
|
20230721,130500,11606967780,7970,7950,7970,7950,1018
|
|
20230721,130400,11598872580,7960,7960,7970,7950,178
|
|
20230721,130300,11597456030,7950,7960,7970,7950,1968
|
|
20230721,130200,11581794310,7960,7950,7960,7950,930
|
|
20230721,130100,11574397370,7960,7950,7960,7950,2340
|
|
20230721,130000,11555792960,7960,7970,7970,7960,1848
|
|
20230721,125900,11541080100,7970,7970,7980,7970,406
|
|
20230721,125800,11537843940,7970,7970,7980,7960,8371
|
|
20230721,125700,11471176210,7980,7990,7990,7970,1571
|
|
20230721,125600,11458639430,7980,7990,8000,7970,2786
|
|
20230721,125500,11436403100,8000,7990,8000,7990,371
|
|
20230721,125400,11433437530,8000,7990,8000,7990,514
|
|
20230721,125300,11429330090,7980,7990,8000,7980,2443
|
|
20230721,125200,11409832010,7980,7990,8000,7980,861
|
|
20230721,125100,11402957100,8000,7990,8000,7980,1347
|
|
20230721,125000,11392201220,7990,7980,8010,7980,243
|
|
20230721,124900,11390259420,7990,7990,7990,7980,3526
|
|
20230721,124800,11362101730,8000,8020,8020,8000,615
|
|
20230721,124700,11357179530,8020,8010,8020,8010,124
|
|
20230721,124600,11356185980,8010,8010,8020,7990,9442
|
|
20230721,124500,11280631930,8010,8030,8030,8010,253
|
|
20230721,124400,11278605130,8030,8020,8030,8010,705
|
|
20230721,124300,11272949830,8020,8020,8030,8010,74
|
|
20230721,124200,11272356070,8020,8000,8020,8000,1904
|
|
20230721,124100,11257110260,8000,8020,8030,8000,7716
|
|
20230721,124000,11195366360,8010,8030,8030,8010,3066
|
|
20230721,123900,11170755020,8030,8030,8040,8030,425
|
|
20230721,123800,11167340830,8040,8030,8040,8030,1360
|
|
20230721,123700,11156409500,8030,8020,8030,8010,965
|
|
20230721,123600,11148664470,8020,8010,8020,8010,657
|
|
20230721,123500,11143396370,8020,8020,8030,8010,1909
|
|
20230721,123400,11128097440,8020,8010,8020,8010,892
|
|
20230721,123300,11120951680,8010,8040,8040,8010,3650
|
|
20230721,123200,11091696670,8040,8040,8040,8040,54
|
|
20230721,123100,11091262510,8040,8060,8060,8030,954
|
|
20230721,123000,11083593500,8060,8060,8060,8050,895
|
|
20230721,122900,11076381130,8060,8060,8070,8050,6744
|
|
20230721,122800,11022033790,8060,8080,8080,8060,3071
|
|
20230721,122700,10997250970,8070,8070,8070,8060,1289
|
|
20230721,122600,10986849870,8070,8080,8080,8070,146
|
|
20230721,122500,10985671500,8080,8090,8090,8070,5038
|
|
20230721,122400,10944960200,8080,8080,8080,8070,3491
|
|
20230721,122300,10916758580,8070,8070,8070,8060,11098
|
|
20230721,122200,10827248660,8060,8040,8070,8030,8822
|
|
20230721,122100,10756216370,8040,8050,8050,8040,2175
|
|
20230721,122000,10738709020,8050,8040,8050,8030,2095
|
|
20230721,121900,10721866970,8040,8030,8040,8010,1535
|
|
20230721,121800,10709551710,8010,8010,8030,8010,2431
|
|
20230721,121700,10690073800,8010,7970,8010,7960,7844
|
|
20230721,121600,10627504790,7970,7980,7990,7970,4181
|
|
20230721,121500,10594165630,7980,8000,8000,7970,244
|
|
20230721,121400,10592218000,7970,8020,8020,7970,10334
|
|
20230721,121300,10509721480,8020,8030,8030,8020,935
|
|
20230721,121200,10502213680,8030,8010,8030,8000,211
|
|
20230721,121100,10500520980,8020,8010,8030,8000,1813
|
|
20230721,121000,10486014690,8010,8020,8020,8010,1626
|
|
20230721,120900,10472980940,8020,8010,8020,8000,16854
|
|
20230721,120800,10338115850,8020,8030,8040,8010,5312
|
|
20230721,120700,10295487560,8040,8030,8050,8030,2322
|
|
20230721,120600,10276808750,8040,8030,8040,8030,1779
|
|
20230721,120500,10262507100,8040,8030,8040,8030,123
|
|
20230721,120400,10261519140,8040,8030,8040,8020,841
|
|
20230721,120300,10254769910,8030,8030,8040,8020,1789
|
|
20230721,120200,10240405110,8030,8030,8030,8020,1692
|
|
20230721,120100,10226822080,8030,8040,8040,8020,568
|
|
20230721,120000,10222262960,8040,8040,8040,8040,60
|
|
20230721,115900,10221780560,8040,8030,8040,8020,715
|
|
20230721,115800,10216039570,8030,8030,8030,8020,633
|
|
20230721,115700,10210959580,8030,8030,8040,8020,1019
|
|
20230721,115600,10202777220,8040,8040,8040,8030,125
|
|
20230721,115500,10201773120,8030,8030,8040,8030,1036
|
|
20230721,115400,10193446690,8030,8020,8030,8020,864
|
|
20230721,115300,10186508950,8030,8030,8040,8020,3766
|
|
20230721,115200,10156266890,8040,8040,8040,8030,764
|
|
20230721,115100,10150129330,8040,8020,8040,8020,3291
|
|
20230721,115000,10123692980,8020,8010,8030,8010,4463
|
|
20230721,114900,10087922340,8010,8030,8030,8010,2710
|
|
20230721,114800,10066212500,8020,8020,8030,8010,2148
|
|
20230721,114700,10048983740,8030,8020,8030,8010,3315
|
|
20230721,114600,10022397290,8020,8030,8030,8020,930
|
|
20230721,114500,10014935860,8030,8030,8030,8020,960
|
|
20230721,114400,10007234320,8030,8040,8040,8030,478
|
|
20230721,114300,10003395860,8040,8030,8040,8030,639
|
|
20230721,114200,9998264420,8040,8040,8040,8030,2041
|
|
20230721,114100,9981874930,8020,8020,8040,8010,734
|
|
20230721,114000,9975988210,8010,8040,8050,8010,3315
|
|
20230721,113900,9949387060,8030,8040,8050,8030,3732
|
|
20230721,113800,9919401740,8040,8050,8060,8040,475
|
|
20230721,113700,9915581310,8060,8060,8060,8040,859
|
|
20230721,113600,9908670800,8060,8060,8060,8040,197
|
|
20230721,113500,9907084430,8040,8050,8060,8040,1721
|
|
20230721,113400,9893240910,8050,8060,8060,8050,544
|
|
20230721,113300,9888861270,8050,8050,8060,8050,955
|
|
20230721,113200,9881173050,8050,8060,8060,8050,234
|
|
20230721,113100,9879287730,8060,8060,8070,8060,1675
|
|
20230721,113000,9865786880,8060,8070,8070,8060,146
|
|
20230721,112900,9864609860,8060,8060,8070,8050,848
|
|
20230721,112800,9857769270,8060,8040,8060,8040,770
|
|
20230721,112700,9851572460,8030,8030,8030,8010,5065
|
|
20230721,112600,9810959930,8020,8030,8030,8020,1826
|
|
20230721,112500,9796313740,8030,8050,8050,8030,2308
|
|
20230721,112400,9777764560,8050,8040,8070,8040,460
|
|
20230721,112300,9774063910,8030,8060,8070,8030,1481
|
|
20230721,112200,9762145820,8060,8050,8060,8030,904
|
|
20230721,112100,9754878210,8050,8070,8070,8040,1380
|
|
20230721,112000,9743771570,8070,8060,8070,8060,243
|
|
20230721,111900,9741812630,8060,8060,8070,8050,1712
|
|
20230721,111800,9728024840,8060,8050,8060,8050,1549
|
|
20230721,111700,9715553980,8050,8080,8080,8050,2599
|
|
20230721,111600,9694614440,8070,8070,8080,8060,2494
|
|
20230721,111500,9674487640,8060,8070,8080,8060,1706
|
|
20230721,111400,9660714930,8080,8080,8090,8070,4144
|
|
20230721,111300,9627236440,8080,8090,8100,8080,2629
|
|
20230721,111200,9605966740,8090,8090,8090,8080,1744
|
|
20230721,111100,9591863670,8080,8100,8110,8080,2693
|
|
20230721,111000,9570075980,8100,8110,8110,8100,7681
|
|
20230721,110900,9507810940,8100,8100,8110,8090,5015
|
|
20230721,110800,9467185810,8090,8090,8100,8080,5994
|
|
20230721,110700,9418698230,8090,8070,8100,8070,4190
|
|
20230721,110600,9384823740,8070,8050,8070,8050,2574
|
|
20230721,110500,9364074440,8050,8060,8070,8050,4005
|
|
20230721,110400,9331827150,8050,8060,8070,8050,2776
|
|
20230721,110300,9309475710,8070,8080,8110,8050,25991
|
|
20230721,110200,9099201830,8090,8060,8090,8050,5295
|
|
20230721,110100,9056464760,8060,8070,8080,8060,2725
|
|
20230721,110000,9034485170,8070,8070,8080,8070,681
|
|
20230721,105900,9028989140,8070,8070,8080,8060,1463
|
|
20230721,105800,9017175360,8080,8060,8080,8060,3883
|
|
20230721,105700,8985852110,8050,8060,8060,8040,3841
|
|
20230721,105600,8954917160,8040,8070,8080,8040,4350
|
|
20230721,105500,8919856750,8070,8070,8080,8070,852
|
|
20230721,105400,8912977860,8070,8050,8080,8050,5563
|
|
20230721,105300,8868138460,8050,8060,8060,8040,875
|
|
20230721,105200,8861094390,8060,8050,8060,8040,1287
|
|
20230721,105100,8850734020,8050,8050,8060,8040,1532
|
|
20230721,105000,8838408180,8060,8050,8060,8040,2030
|
|
20230721,104900,8822069530,8040,8030,8060,8030,2509
|
|
20230721,104800,8801898870,8040,8040,8050,8040,256
|
|
20230721,104700,8799839990,8040,8020,8050,8020,2684
|
|
20230721,104600,8778271070,8030,8030,8040,8020,296
|
|
20230721,104500,8775894810,8030,8020,8030,8010,1125
|
|
20230721,104400,8766874090,8010,8010,8020,8000,1818
|
|
20230721,104300,8752314190,8000,8010,8010,8000,2380
|
|
20230721,104200,8733260920,8010,7990,8010,7980,2290
|
|
20230721,104100,8714963690,7990,7990,8010,7980,3061
|
|
20230721,104000,8690490100,7990,8020,8030,7990,6504
|
|
20230721,103900,8638464120,8030,8020,8030,8020,658
|
|
20230721,103800,8633186500,8020,8030,8040,8020,1009
|
|
20230721,103700,8625086900,8030,8030,8040,8030,1444
|
|
20230721,103600,8613491150,8030,8030,8040,8020,1135
|
|
20230721,103500,8604378240,8040,8050,8060,8030,1811
|
|
20230721,103400,8589821230,8050,8050,8060,8040,231
|
|
20230721,103300,8587961470,8050,8060,8060,8040,59
|
|
20230721,103200,8587486360,8060,8050,8060,8040,5212
|
|
20230721,103100,8545570870,8060,8060,8060,8040,2154
|
|
20230721,103000,8528220900,8060,8060,8060,8040,3166
|
|
20230721,102900,8502710470,8070,8040,8080,8040,5923
|
|
20230721,102800,8454988870,8050,8050,8060,8050,923
|
|
20230721,102700,8447557430,8050,8060,8070,8050,3785
|
|
20230721,102600,8417049330,8060,8080,8090,8050,7683
|
|
20230721,102500,8355005040,8090,8080,8100,8080,4243
|
|
20230721,102400,8320679490,8100,8080,8100,8070,11021
|
|
20230721,102300,8231532900,8080,8060,8080,8040,6171
|
|
20230721,102200,8181823870,8070,8080,8100,8060,13598
|
|
20230721,102100,8071861970,8070,8050,8070,8050,12176
|
|
20230721,102000,7973694250,8050,8050,8060,8040,4286
|
|
20230721,101900,7939196640,8050,8000,8050,8000,5065
|
|
20230721,101800,7898475420,8020,7990,8020,7970,5883
|
|
20230721,101700,7851402660,7990,8000,8000,7980,1708
|
|
20230721,101600,7837757490,8000,8010,8020,8000,3480
|
|
20230721,101500,7809898590,8010,7970,8010,7970,1803
|
|
20230721,101400,7795494800,7980,7940,7980,7940,3233
|
|
20230721,101300,7769746360,7940,7960,7960,7940,941
|
|
20230721,101200,7762265190,7960,7950,7960,7950,2607
|
|
20230721,101100,7741537100,7960,7940,7960,7940,3271
|
|
20230721,101000,7715545810,7950,7930,7950,7920,2077
|
|
20230721,100900,7699051410,7930,7950,7950,7930,3494
|
|
20230721,100800,7671332280,7940,7930,7950,7890,20497
|
|
20230721,100700,7509024880,7950,8060,8060,7930,31272
|
|
20230721,100600,7259783880,8020,8030,8070,8000,8083
|
|
20230721,100500,7194895320,8020,8030,8060,8000,8779
|
|
20230721,100400,7124497870,8060,8050,8080,8030,6740
|
|
20230721,100300,7070246060,8080,8040,8080,8040,7239
|
|
20230721,100200,7011922580,8050,8060,8070,8030,3237
|
|
20230721,100100,6985860140,8060,7990,8060,7980,16887
|
|
20230721,100000,6850388270,8000,7990,8000,7980,2276
|
|
20230721,095900,6832208000,8000,7980,8000,7970,4296
|
|
20230721,095800,6797927050,7970,7980,7990,7970,2828
|
|
20230721,095700,6775371930,7980,8010,8020,7980,2640
|
|
20230721,095600,6754258870,8010,7990,8020,7990,919
|
|
20230721,095500,6746899890,7990,8030,8030,7990,6023
|
|
20230721,095400,6698674860,8030,8020,8030,8010,2234
|
|
20230721,095300,6680769960,8030,8040,8050,8020,1471
|
|
20230721,095200,6668957700,8050,8030,8050,8010,3888
|
|
20230721,095100,6637734030,8030,8010,8040,8010,2027
|
|
20230721,095000,6621482850,8010,7990,8010,7980,6573
|
|
20230721,094900,6568956650,8000,8030,8030,7990,6099
|
|
20230721,094800,6520155680,8020,8060,8060,8020,1486
|
|
20230721,094700,6508200630,8060,8070,8090,8060,5695
|
|
20230721,094600,6462178980,8070,8000,8080,8000,11886
|
|
20230721,094500,6366634580,8000,8030,8040,8000,1684
|
|
20230721,094400,6353119860,8040,8000,8040,7980,7236
|
|
20230721,094300,6295117400,8000,7960,8010,7960,8604
|
|
20230721,094200,6226400450,7970,8010,8010,7960,18202
|
|
20230721,094100,6081164420,8020,8000,8020,8000,8220
|
|
20230721,094000,6015305390,8000,8010,8030,7990,16243
|
|
20230721,093900,5885295800,8010,8030,8050,7990,24097
|
|
20230721,093800,5692234650,8030,8090,8090,8030,9524
|
|
20230721,093700,5615484120,8080,8070,8100,8060,9581
|
|
20230721,093600,5538092860,8070,8060,8100,8060,7413
|
|
20230721,093500,5478252230,8060,8110,8110,8060,23241
|
|
20230721,093400,5290545590,8100,8110,8140,8100,11503
|
|
20230721,093300,5197171430,8140,8100,8170,8100,12123
|
|
20230721,093200,5098598080,8110,8170,8200,8100,32388
|
|
20230721,093100,4834509800,8190,8190,8210,8170,60174
|
|
20230721,093000,4341332270,8170,8160,8190,8130,34628
|
|
20230721,092900,4058657940,8150,8120,8170,8100,53652
|
|
20230721,092800,3621412710,8110,8070,8130,8070,33428
|
|
20230721,092700,3350601920,8080,8070,8110,8030,46966
|
|
20230721,092600,2971168610,8060,7970,8110,7970,73666
|
|
20230721,092500,2377656660,7970,7950,7980,7950,13119
|
|
20230721,092400,2273252750,7950,8000,8000,7940,11323
|
|
20230721,092300,2183092550,8000,7960,8040,7930,65558
|
|
20230721,092200,1659042850,7970,7940,7970,7900,22955
|
|
20230721,092100,1476890590,7940,7940,7940,7900,16601
|
|
20230721,092000,1345320550,7930,7880,7950,7880,30654
|
|
20230721,091900,1102684000,7870,7850,7880,7850,5447
|
|
20230721,091800,1059853620,7860,7850,7870,7840,4042
|
|
20230721,091700,1028113720,7840,7810,7840,7810,10076
|
|
20230721,091600,949217840,7810,7830,7830,7810,5025
|
|
20230721,091500,909922570,7830,7820,7830,7810,8087
|
|
20230721,091400,846704670,7820,7820,7820,7800,5536
|
|
20230721,091300,803469450,7820,7790,7820,7780,4816
|
|
20230721,091200,765898710,7790,7780,7810,7780,1982
|
|
20230721,091100,750456710,7780,7820,7820,7780,8873
|
|
20230721,091000,681232580,7820,7820,7840,7820,5652
|
|
20230721,090900,636951150,7830,7810,7850,7800,8078
|
|
20230721,090800,573732840,7810,7770,7810,7770,11910
|
|
20230721,090700,481001900,7780,7760,7780,7750,2354
|
|
20230721,090600,462731410,7780,7790,7790,7750,9221
|
|
20230721,090500,391110410,7800,7780,7830,7760,6025
|
|
20230721,090400,344118900,7780,7720,7780,7710,9923
|
|
20230721,090300,267335100,7720,7680,7740,7670,5592
|
|
20230721,090200,224283650,7670,7650,7700,7630,7269
|
|
20230721,090100,168454950,7630,7620,7670,7620,6244
|
|
20230721,090000,120806530,7610,7610,7650,7610,15822
|