625 lines
34 KiB
CSV
625 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,192200,34490836230,12170,12170,12170,12170,19154
|
|
20230705,192100,34490836230,12170,12170,12170,12170,0
|
|
20230705,192000,34490836230,12170,12170,12170,12170,0
|
|
20230705,191900,34490836230,12170,12170,12170,12170,0
|
|
20230705,191800,34490836230,12170,12170,12170,12170,0
|
|
20230705,191700,34490836230,12170,12170,12170,12170,0
|
|
20230705,191600,34490836230,12170,12170,12170,12170,0
|
|
20230705,191500,34490836230,12170,12170,12170,12170,0
|
|
20230705,191400,34490836230,12170,12170,12170,12170,0
|
|
20230705,191300,34490836230,12170,12170,12170,12170,0
|
|
20230705,191200,34490836230,12170,12170,12170,12170,0
|
|
20230705,191100,34490836230,12170,12170,12170,12170,0
|
|
20230705,191000,34490836230,12170,12170,12170,12170,0
|
|
20230705,190900,34490836230,12170,12170,12170,12170,0
|
|
20230705,190800,34490836230,12170,12170,12170,12170,0
|
|
20230705,190700,34490836230,12170,12170,12170,12170,0
|
|
20230705,190600,34490836230,12170,12170,12170,12170,0
|
|
20230705,190500,34490836230,12170,12170,12170,12170,0
|
|
20230705,190400,34490836230,12170,12170,12170,12170,0
|
|
20230705,190300,34490836230,12170,12170,12170,12170,0
|
|
20230705,190200,34490836230,12170,12170,12170,12170,0
|
|
20230705,190100,34490836230,12170,12170,12170,12170,0
|
|
20230705,190000,34490836230,12170,12170,12170,12170,0
|
|
20230705,185900,34490836230,12170,12170,12170,12170,0
|
|
20230705,185800,34490836230,12170,12170,12170,12170,0
|
|
20230705,185700,34490836230,12170,12170,12170,12170,0
|
|
20230705,185600,34490836230,12170,12170,12170,12170,0
|
|
20230705,185500,34490836230,12170,12170,12170,12170,0
|
|
20230705,185400,34490836230,12170,12170,12170,12170,0
|
|
20230705,185300,34490836230,12170,12170,12170,12170,0
|
|
20230705,185200,34490836230,12170,12170,12170,12170,19154
|
|
20230705,185100,34490836230,12170,12170,12170,12170,0
|
|
20230705,185000,34490836230,12170,12170,12170,12170,0
|
|
20230705,184900,34490836230,12170,12170,12170,12170,0
|
|
20230705,184800,34490836230,12170,12170,12170,12170,0
|
|
20230705,184700,34490836230,12170,12170,12170,12170,0
|
|
20230705,184600,34490836230,12170,12170,12170,12170,0
|
|
20230705,184500,34490836230,12170,12170,12170,12170,0
|
|
20230705,184400,34490836230,12170,12170,12170,12170,0
|
|
20230705,184300,34490836230,12170,12170,12170,12170,0
|
|
20230705,184200,34490836230,12170,12170,12170,12170,0
|
|
20230705,184100,34490836230,12170,12170,12170,12170,0
|
|
20230705,184000,34490836230,12170,12170,12170,12170,0
|
|
20230705,183900,34490836230,12170,12170,12170,12170,0
|
|
20230705,183800,34490836230,12170,12170,12170,12170,0
|
|
20230705,183700,34490836230,12170,12170,12170,12170,0
|
|
20230705,183600,34490836230,12170,12170,12170,12170,0
|
|
20230705,183500,34490836230,12170,12170,12170,12170,0
|
|
20230705,183400,34490836230,12170,12170,12170,12170,0
|
|
20230705,183300,34490836230,12170,12170,12170,12170,0
|
|
20230705,183200,34490836230,12170,12170,12170,12170,0
|
|
20230705,183100,34490836230,12170,12170,12170,12170,0
|
|
20230705,183000,34490836230,12170,12170,12170,12170,0
|
|
20230705,182900,34490836230,12170,12170,12170,12170,0
|
|
20230705,182800,34490836230,12170,12170,12170,12170,0
|
|
20230705,182700,34490836230,12170,12170,12170,12170,0
|
|
20230705,182600,34490836230,12170,12170,12170,12170,0
|
|
20230705,182500,34490836230,12170,12170,12170,12170,0
|
|
20230705,182400,34490836230,12170,12170,12170,12170,0
|
|
20230705,182300,34490836230,12170,12170,12170,12170,0
|
|
20230705,182200,34490836230,12170,12170,12170,12170,19154
|
|
20230705,182100,34490836230,12170,12170,12170,12170,0
|
|
20230705,182000,34490836230,12170,12170,12170,12170,0
|
|
20230705,181900,34490836230,12170,12170,12170,12170,0
|
|
20230705,181800,34490836230,12170,12170,12170,12170,0
|
|
20230705,181700,34490836230,12170,12170,12170,12170,0
|
|
20230705,181600,34490836230,12170,12170,12170,12170,0
|
|
20230705,181500,34490836230,12170,12170,12170,12170,0
|
|
20230705,181400,34490836230,12170,12170,12170,12170,0
|
|
20230705,181300,34490836230,12170,12170,12170,12170,0
|
|
20230705,181200,34490836230,12170,12170,12170,12170,0
|
|
20230705,181100,34490836230,12170,12170,12170,12170,0
|
|
20230705,181000,34490836230,12170,12170,12170,12170,0
|
|
20230705,180900,34490836230,12170,12170,12170,12170,0
|
|
20230705,180800,34490836230,12170,12170,12170,12170,0
|
|
20230705,180700,34490836230,12170,12170,12170,12170,0
|
|
20230705,180600,34490836230,12170,12170,12170,12170,0
|
|
20230705,180500,34490836230,12170,12170,12170,12170,0
|
|
20230705,180400,34490836230,12170,12170,12170,12170,0
|
|
20230705,180300,34490836230,12170,12170,12170,12170,0
|
|
20230705,180200,34490836230,12170,12170,12170,12170,0
|
|
20230705,180100,34490836230,12170,12170,12170,12170,0
|
|
20230705,180000,34490836230,12170,12170,12170,12170,0
|
|
20230705,175900,34490836230,12170,12170,12170,12170,0
|
|
20230705,175800,34490836230,12170,12170,12170,12170,0
|
|
20230705,175700,34490836230,12170,12170,12170,12170,0
|
|
20230705,175600,34490836230,12170,12170,12170,12170,0
|
|
20230705,175500,34490836230,12170,12170,12170,12170,0
|
|
20230705,175400,34490836230,12170,12170,12170,12170,0
|
|
20230705,175300,34490836230,12170,12170,12170,12170,0
|
|
20230705,175200,34490836230,12170,12170,12170,12170,19154
|
|
20230705,175100,34490836230,12170,12170,12170,12170,0
|
|
20230705,175000,34490836230,12170,12170,12170,12170,0
|
|
20230705,174900,34490836230,12170,12170,12170,12170,0
|
|
20230705,174800,34490836230,12170,12170,12170,12170,0
|
|
20230705,174700,34490836230,12170,12170,12170,12170,0
|
|
20230705,174600,34490836230,12170,12170,12170,12170,0
|
|
20230705,174500,34490836230,12170,12170,12170,12170,0
|
|
20230705,174400,34490836230,12170,12170,12170,12170,0
|
|
20230705,174300,34490836230,12170,12170,12170,12170,0
|
|
20230705,174200,34490836230,12170,12170,12170,12170,0
|
|
20230705,174100,34490836230,12170,12170,12170,12170,0
|
|
20230705,174000,34490836230,12170,12170,12170,12170,0
|
|
20230705,173900,34490836230,12170,12170,12170,12170,0
|
|
20230705,173800,34490836230,12170,12170,12170,12170,0
|
|
20230705,173700,34490836230,12170,12170,12170,12170,0
|
|
20230705,173600,34490836230,12170,12170,12170,12170,0
|
|
20230705,173500,34490836230,12170,12170,12170,12170,0
|
|
20230705,173400,34490836230,12170,12170,12170,12170,0
|
|
20230705,173300,34490836230,12170,12170,12170,12170,0
|
|
20230705,173200,34490836230,12170,12170,12170,12170,0
|
|
20230705,173100,34490836230,12170,12170,12170,12170,0
|
|
20230705,173000,34490836230,12170,12170,12170,12170,0
|
|
20230705,172900,34490836230,12170,12170,12170,12170,0
|
|
20230705,172800,34490836230,12170,12170,12170,12170,0
|
|
20230705,172700,34490836230,12170,12170,12170,12170,0
|
|
20230705,172600,34490836230,12170,12170,12170,12170,0
|
|
20230705,172500,34490836230,12170,12170,12170,12170,0
|
|
20230705,172400,34490836230,12170,12170,12170,12170,0
|
|
20230705,172300,34490836230,12170,12170,12170,12170,0
|
|
20230705,172200,34490836230,12170,12170,12170,12170,19154
|
|
20230705,172100,34490836230,12170,12170,12170,12170,0
|
|
20230705,172000,34490836230,12170,12170,12170,12170,0
|
|
20230705,171900,34490836230,12170,12170,12170,12170,0
|
|
20230705,171800,34490836230,12170,12170,12170,12170,0
|
|
20230705,171700,34490836230,12170,12170,12170,12170,0
|
|
20230705,171600,34490836230,12170,12170,12170,12170,0
|
|
20230705,171500,34490836230,12170,12170,12170,12170,0
|
|
20230705,171400,34490836230,12170,12170,12170,12170,0
|
|
20230705,171300,34490836230,12170,12170,12170,12170,0
|
|
20230705,171200,34490836230,12170,12170,12170,12170,0
|
|
20230705,171100,34490836230,12170,12170,12170,12170,0
|
|
20230705,171000,34490836230,12170,12170,12170,12170,0
|
|
20230705,170900,34490836230,12170,12170,12170,12170,0
|
|
20230705,170800,34490836230,12170,12170,12170,12170,0
|
|
20230705,170700,34490836230,12170,12170,12170,12170,0
|
|
20230705,170600,34490836230,12170,12170,12170,12170,0
|
|
20230705,170500,34490836230,12170,12170,12170,12170,0
|
|
20230705,170400,34490836230,12170,12170,12170,12170,0
|
|
20230705,170300,34490836230,12170,12170,12170,12170,0
|
|
20230705,170200,34490836230,12170,12170,12170,12170,0
|
|
20230705,170100,34490836230,12170,12170,12170,12170,0
|
|
20230705,170000,34490836230,12170,12170,12170,12170,0
|
|
20230705,165900,34490836230,12170,12170,12170,12170,0
|
|
20230705,165800,34490836230,12170,12170,12170,12170,0
|
|
20230705,165700,34490836230,12170,12170,12170,12170,0
|
|
20230705,165600,34490836230,12170,12170,12170,12170,0
|
|
20230705,165500,34490836230,12170,12170,12170,12170,0
|
|
20230705,165400,34490836230,12170,12170,12170,12170,0
|
|
20230705,165300,34490836230,12170,12170,12170,12170,0
|
|
20230705,165200,34490836230,12170,12170,12170,12170,19154
|
|
20230705,165100,34490836230,12170,12170,12170,12170,0
|
|
20230705,165000,34490836230,12170,12170,12170,12170,0
|
|
20230705,164900,34490836230,12170,12170,12170,12170,0
|
|
20230705,164800,34490836230,12170,12170,12170,12170,0
|
|
20230705,164700,34490836230,12170,12170,12170,12170,0
|
|
20230705,164600,34490836230,12170,12170,12170,12170,0
|
|
20230705,164500,34490836230,12170,12170,12170,12170,0
|
|
20230705,164400,34490836230,12170,12170,12170,12170,0
|
|
20230705,164300,34490836230,12170,12170,12170,12170,0
|
|
20230705,164200,34490836230,12170,12170,12170,12170,0
|
|
20230705,164100,34490836230,12170,12170,12170,12170,0
|
|
20230705,164000,34490836230,12170,12170,12170,12170,0
|
|
20230705,163900,34490836230,12170,12170,12170,12170,0
|
|
20230705,163800,34490836230,12170,12170,12170,12170,0
|
|
20230705,163700,34490836230,12170,12170,12170,12170,0
|
|
20230705,163600,34490836230,12170,12170,12170,12170,0
|
|
20230705,163500,34490836230,12170,12170,12170,12170,0
|
|
20230705,163400,34490836230,12170,12170,12170,12170,0
|
|
20230705,163300,34490836230,12170,12170,12170,12170,0
|
|
20230705,163200,34490836230,12170,12170,12170,12170,0
|
|
20230705,163100,34490836230,12170,12170,12170,12170,0
|
|
20230705,163000,34490836230,12170,12170,12170,12170,0
|
|
20230705,162900,34490836230,12170,12170,12170,12170,0
|
|
20230705,162800,34490836230,12170,12170,12170,12170,0
|
|
20230705,162700,34490836230,12170,12170,12170,12170,0
|
|
20230705,162600,34490836230,12170,12170,12170,12170,0
|
|
20230705,162500,34490836230,12170,12170,12170,12170,0
|
|
20230705,162400,34490836230,12170,12170,12170,12170,0
|
|
20230705,162300,34490836230,12170,12170,12170,12170,0
|
|
20230705,162200,34490836230,12170,12170,12170,12170,19154
|
|
20230705,162100,34490836230,12170,12170,12170,12170,0
|
|
20230705,162000,34490836230,12170,12170,12170,12170,0
|
|
20230705,161900,34490836230,12170,12170,12170,12170,0
|
|
20230705,161800,34490836230,12170,12170,12170,12170,0
|
|
20230705,161700,34490836230,12170,12170,12170,12170,0
|
|
20230705,161600,34490836230,12170,12170,12170,12170,0
|
|
20230705,161500,34490836230,12170,12170,12170,12170,0
|
|
20230705,161400,34490836230,12170,12170,12170,12170,0
|
|
20230705,161300,34490836230,12170,12170,12170,12170,0
|
|
20230705,161200,34490836230,12170,12170,12170,12170,0
|
|
20230705,161100,34490836230,12170,12170,12170,12170,0
|
|
20230705,161000,34490836230,12170,12170,12170,12170,0
|
|
20230705,160900,34490836230,12170,12170,12170,12170,0
|
|
20230705,160800,34490836230,12170,12170,12170,12170,0
|
|
20230705,160700,34490836230,12170,12170,12170,12170,0
|
|
20230705,160600,34490836230,12170,12170,12170,12170,0
|
|
20230705,160500,34490836230,12170,12170,12170,12170,0
|
|
20230705,160400,34490836230,12170,12170,12170,12170,0
|
|
20230705,160300,34490836230,12170,12170,12170,12170,0
|
|
20230705,160200,34490836230,12170,12170,12170,12170,0
|
|
20230705,160100,34490836230,12170,12170,12170,12170,0
|
|
20230705,160000,34490836230,12170,12170,12170,12170,0
|
|
20230705,155900,34490836230,12170,12170,12170,12170,0
|
|
20230705,155800,34490836230,12170,12170,12170,12170,0
|
|
20230705,155700,34490836230,12170,12170,12170,12170,0
|
|
20230705,155600,34490836230,12170,12170,12170,12170,0
|
|
20230705,155500,34490836230,12170,12170,12170,12170,0
|
|
20230705,155400,34490836230,12170,12170,12170,12170,0
|
|
20230705,155300,34490836230,12170,12170,12170,12170,0
|
|
20230705,155200,34490836230,12170,12170,12170,12170,19154
|
|
20230705,155100,34490836230,12170,12170,12170,12170,0
|
|
20230705,155000,34490836230,12170,12170,12170,12170,0
|
|
20230705,154900,34490836230,12170,12170,12170,12170,0
|
|
20230705,154800,34490836230,12170,12170,12170,12170,0
|
|
20230705,154700,34490836230,12170,12170,12170,12170,0
|
|
20230705,154600,34490836230,12170,12170,12170,12170,0
|
|
20230705,154500,34490836230,12170,12170,12170,12170,0
|
|
20230705,154400,34490836230,12170,12170,12170,12170,0
|
|
20230705,154300,34490836230,12170,12170,12170,12170,0
|
|
20230705,154200,34490836230,12170,12170,12170,12170,0
|
|
20230705,154100,34490836230,12170,12170,12170,12170,0
|
|
20230705,154000,34490836230,12170,12170,12170,12170,0
|
|
20230705,153900,34490836230,12170,12170,12170,12170,0
|
|
20230705,153800,34490836230,12170,12170,12170,12170,0
|
|
20230705,153700,34490836230,12170,12170,12170,12170,0
|
|
20230705,153600,34490836230,12170,12170,12170,12170,0
|
|
20230705,153500,34490836230,12170,12170,12170,12170,0
|
|
20230705,153400,34490836230,12170,12170,12170,12170,0
|
|
20230705,153300,34490836230,12170,12170,12170,12170,0
|
|
20230705,153200,34490836230,12170,12170,12170,12170,0
|
|
20230705,153100,34490836230,12170,12170,12170,12170,0
|
|
20230705,153000,34490836230,12170,12170,12170,12170,19154
|
|
20230705,152900,34257732050,12170,12170,12170,12170,0
|
|
20230705,152800,34257732050,12170,12170,12170,12170,0
|
|
20230705,152700,34257732050,12170,12170,12170,12170,0
|
|
20230705,152600,34257732050,12170,12170,12170,12170,0
|
|
20230705,152500,34257732050,12170,12170,12170,12170,0
|
|
20230705,152400,34257732050,12170,12170,12170,12170,0
|
|
20230705,152300,34257732050,12170,12170,12170,12170,0
|
|
20230705,152200,34257732050,12170,12170,12170,12170,0
|
|
20230705,152100,34257732050,12170,12170,12170,12170,0
|
|
20230705,152000,34257732050,12170,12170,12170,12170,0
|
|
20230705,151900,34257732050,12170,12120,12170,12100,8456
|
|
20230705,151800,34155119510,12110,12060,12120,12050,2800
|
|
20230705,151700,34121343620,12040,12110,12120,12040,5790
|
|
20230705,151600,34051385000,12110,12120,12130,12110,1710
|
|
20230705,151500,34030658770,12120,12120,12130,12110,504
|
|
20230705,151400,34024549450,12130,12130,12140,12110,453
|
|
20230705,151300,34019055710,12110,12110,12140,12110,3856
|
|
20230705,151200,33972267930,12130,12140,12140,12110,2385
|
|
20230705,151100,33943358000,12140,12070,12180,12060,12699
|
|
20230705,151000,33789424650,12070,12050,12070,12040,3176
|
|
20230705,150900,33751118470,12050,12050,12050,12030,2094
|
|
20230705,150800,33725906070,12040,12060,12060,12040,380
|
|
20230705,150700,33721328240,12050,12060,12060,12050,831
|
|
20230705,150600,33711312980,12050,12050,12060,12050,342
|
|
20230705,150500,33707190920,12050,12070,12070,12050,908
|
|
20230705,150400,33696239410,12070,12070,12080,12060,947
|
|
20230705,150300,33684807720,12080,12090,12100,12080,4471
|
|
20230705,150200,33630731880,12100,12060,12100,12060,4317
|
|
20230705,150100,33578607700,12060,12000,12060,12000,4304
|
|
20230705,150000,33526899990,11990,11990,12000,11990,180
|
|
20230705,145900,33524741780,11990,11990,12000,11990,188
|
|
20230705,145800,33522487160,12000,11990,12000,11990,797
|
|
20230705,145700,33512931110,11990,12000,12000,11980,992
|
|
20230705,145600,33501034550,11990,11980,11990,11980,2515
|
|
20230705,145500,33470882220,11980,11980,11980,11980,864
|
|
20230705,145400,33460531500,11980,11980,11980,11970,308
|
|
20230705,145300,33456842130,11980,11970,11980,11950,1742
|
|
20230705,145200,33435990410,11950,11960,11970,11950,3918
|
|
20230705,145100,33389128870,11960,11940,11960,11910,1172
|
|
20230705,145000,33375120340,11910,11920,11940,11910,1526
|
|
20230705,144900,33356941740,11920,11920,11950,11910,1378
|
|
20230705,144800,33340499110,11910,11890,11910,11880,981
|
|
20230705,144700,33328829140,11910,11870,11910,11860,1345
|
|
20230705,144600,33312853910,11900,11890,11920,11850,8473
|
|
20230705,144500,33212231360,11890,11890,11890,11880,3746
|
|
20230705,144400,33167696070,11890,11910,11910,11890,3425
|
|
20230705,144300,33126957280,11910,11900,11910,11900,264
|
|
20230705,144200,33123813900,11900,11900,11910,11900,961
|
|
20230705,144100,33112377860,11900,11910,11920,11900,3216
|
|
20230705,144000,33074069390,11920,11920,11940,11920,2875
|
|
20230705,143900,33039795610,11920,11920,11930,11920,1451
|
|
20230705,143800,33022488470,11920,11910,11920,11910,159
|
|
20230705,143700,33020593960,11910,11900,11930,11890,1513
|
|
20230705,143600,33002579460,11890,11900,11900,11890,2435
|
|
20230705,143500,32973614860,11900,11910,11910,11900,2305
|
|
20230705,143400,32946184840,11910,11930,11930,11910,2216
|
|
20230705,143300,32919788990,11930,11930,11930,11920,490
|
|
20230705,143200,32913945340,11930,11930,11950,11920,1281
|
|
20230705,143100,32898666390,11930,11950,11950,11930,1082
|
|
20230705,143000,32885747650,11950,11960,11980,11950,1726
|
|
20230705,142900,32865120410,11960,11950,11960,11950,307
|
|
20230705,142800,32861449890,11950,11970,11990,11950,1786
|
|
20230705,142700,32840085250,11980,11990,12000,11980,1134
|
|
20230705,142600,32826491100,11970,11990,11990,11970,956
|
|
20230705,142500,32815044910,11990,11950,11990,11950,403
|
|
20230705,142400,32810218960,11950,11970,11970,11940,1765
|
|
20230705,142300,32789132940,11970,11970,11970,11960,187
|
|
20230705,142200,32786894990,11970,11960,11970,11960,247
|
|
20230705,142100,32783940430,11960,11950,11960,11950,362
|
|
20230705,142000,32779611310,11950,11950,11950,11950,402
|
|
20230705,141900,32774807410,11950,11960,11960,11950,177
|
|
20230705,141800,32772692140,11960,11960,11960,11950,40
|
|
20230705,141700,32772213860,11960,11950,11960,11950,491
|
|
20230705,141600,32766344890,11950,11980,11980,11950,900
|
|
20230705,141500,32755589750,11980,11970,11990,11950,974
|
|
20230705,141400,32743938430,11990,11990,12000,11960,332
|
|
20230705,141300,32739959010,12000,11980,12000,11970,1037
|
|
20230705,141200,32727525220,11960,11960,11980,11950,327
|
|
20230705,141100,32723615780,11970,11950,11980,11950,732
|
|
20230705,141000,32714862160,11950,11930,11950,11930,379
|
|
20230705,140900,32710340400,11930,11920,11930,11920,1570
|
|
20230705,140800,32691619110,11920,11920,11930,11920,889
|
|
20230705,140700,32681020990,11910,11950,11960,11910,3816
|
|
20230705,140600,32635519640,11960,11950,11970,11930,1263
|
|
20230705,140500,32620438190,11940,11970,11980,11940,846
|
|
20230705,140400,32610322190,11970,11960,11980,11960,2223
|
|
20230705,140300,32583715490,11970,11960,11980,11940,2589
|
|
20230705,140200,32552745430,11960,11940,11960,11890,1642
|
|
20230705,140100,32533175670,11910,11900,11940,11880,3654
|
|
20230705,140000,32489694180,11910,11920,11930,11910,708
|
|
20230705,135900,32481259720,11930,11900,11950,11880,1549
|
|
20230705,135800,32462825180,11880,11950,11950,11880,9529
|
|
20230705,135700,32349413480,11950,11940,11960,11920,4663
|
|
20230705,135600,32293734830,11930,11980,11980,11930,12489
|
|
20230705,135500,32144428260,11980,12040,12040,11980,4838
|
|
20230705,135400,32086349320,12040,12030,12050,12030,500
|
|
20230705,135300,32080332590,12030,12010,12030,12000,3253
|
|
20230705,135200,32041260990,12010,12000,12030,12000,2864
|
|
20230705,135100,32006823480,12000,12030,12030,12000,3619
|
|
20230705,135000,31963369630,12030,12030,12030,12020,173
|
|
20230705,134900,31961290080,12030,12020,12060,12010,1272
|
|
20230705,134800,31945991740,12020,12080,12080,12020,5346
|
|
20230705,134700,31881562190,12080,12070,12080,12060,381
|
|
20230705,134600,31876963140,12080,12070,12090,12060,562
|
|
20230705,134500,31870179770,12080,12040,12090,12020,2119
|
|
20230705,134400,31844594260,12010,12020,12030,12010,1036
|
|
20230705,134300,31832141780,12020,11980,12020,11980,2203
|
|
20230705,134200,31805717280,11980,11970,11980,11960,1879
|
|
20230705,134100,31783233270,11970,11980,11990,11960,9621
|
|
20230705,134000,31668085920,11980,12010,12020,11980,1541
|
|
20230705,133900,31649594560,12020,11990,12020,11960,4038
|
|
20230705,133800,31601170420,11990,12060,12060,11960,21890
|
|
20230705,133700,31338356350,12060,12120,12120,12060,5030
|
|
20230705,133600,31277636320,12080,12090,12130,12080,812
|
|
20230705,133500,31267818950,12120,12080,12130,12080,3490
|
|
20230705,133400,31225650540,12090,12080,12100,12080,2909
|
|
20230705,133300,31190483960,12090,12130,12150,12080,8414
|
|
20230705,133200,31088633410,12160,12090,12170,12090,2171
|
|
20230705,133100,31062342190,12100,12120,12120,12060,9945
|
|
20230705,133000,30942068610,12110,12200,12200,12110,15685
|
|
20230705,132900,30751343810,12200,12200,12200,12190,813
|
|
20230705,132800,30741431720,12190,12210,12210,12190,2749
|
|
20230705,132700,30707898880,12210,12220,12220,12200,411
|
|
20230705,132600,30702879860,12220,12200,12220,12190,1190
|
|
20230705,132500,30688366230,12200,12220,12220,12190,2479
|
|
20230705,132400,30658118010,12230,12200,12240,12200,3532
|
|
20230705,132300,30615022600,12200,12200,12250,12200,1342
|
|
20230705,132200,30598612780,12200,12190,12220,12190,2500
|
|
20230705,132100,30568115420,12190,12190,12230,12190,6263
|
|
20230705,132000,30491741180,12190,12210,12250,12190,11191
|
|
20230705,131900,30355201020,12210,12240,12260,12210,7291
|
|
20230705,131800,30266173050,12210,12220,12250,12210,861
|
|
20230705,131700,30255653140,12220,12240,12250,12220,2024
|
|
20230705,131600,30230908210,12240,12250,12260,12240,858
|
|
20230705,131500,30220399920,12260,12230,12280,12220,3146
|
|
20230705,131400,30181929010,12230,12260,12260,12230,11302
|
|
20230705,131300,30043589890,12260,12300,12300,12260,4509
|
|
20230705,131200,29988242320,12300,12300,12300,12290,31
|
|
20230705,131100,29987861120,12290,12290,12330,12290,152
|
|
20230705,131000,29985992400,12290,12290,12340,12280,356
|
|
20230705,130900,29981617480,12280,12310,12310,12280,2123
|
|
20230705,130800,29955516510,12310,12290,12350,12290,166
|
|
20230705,130700,29953472220,12350,12290,12350,12280,457
|
|
20230705,130600,29947854590,12290,12320,12330,12290,2373
|
|
20230705,130500,29918658080,12330,12350,12350,12330,293
|
|
20230705,130400,29915045350,12360,12330,12360,12320,195
|
|
20230705,130300,29912640790,12330,12310,12340,12310,218
|
|
20230705,130200,29909952440,12310,12300,12310,12290,648
|
|
20230705,130100,29901982140,12300,12300,12320,12290,1019
|
|
20230705,130000,29889452760,12300,12300,12300,12300,367
|
|
20230705,125900,29884938660,12300,12300,12300,12290,1442
|
|
20230705,125800,29867206570,12300,12310,12310,12300,1655
|
|
20230705,125700,29846848080,12310,12310,12320,12310,952
|
|
20230705,125600,29835128950,12320,12310,12320,12300,1399
|
|
20230705,125500,29817916730,12310,12310,12310,12300,708
|
|
20230705,125400,29809207350,12310,12330,12330,12310,1449
|
|
20230705,125300,29791359990,12330,12330,12340,12330,252
|
|
20230705,125200,29788251790,12330,12330,12330,12320,126
|
|
20230705,125100,29786699150,12340,12320,12340,12320,120
|
|
20230705,125000,29785220350,12340,12320,12340,12320,326
|
|
20230705,124900,29781201280,12340,12330,12340,12310,280
|
|
20230705,124800,29777749410,12330,12300,12330,12300,1894
|
|
20230705,124700,29754448930,12300,12340,12340,12300,781
|
|
20230705,124600,29744835010,12340,12340,12340,12310,1929
|
|
20230705,124500,29721073450,12330,12330,12370,12320,2001
|
|
20230705,124400,29696418340,12370,12340,12370,12320,2150
|
|
20230705,124300,29669912530,12370,12340,12380,12320,1805
|
|
20230705,124200,29647651480,12380,12330,12380,12320,354
|
|
20230705,124100,29643286590,12330,12380,12380,12320,3759
|
|
20230705,124000,29596923770,12380,12350,12380,12350,1099
|
|
20230705,123900,29583333840,12350,12380,12380,12350,1214
|
|
20230705,123800,29568330090,12360,12390,12390,12360,1374
|
|
20230705,123700,29551325250,12390,12400,12400,12390,201
|
|
20230705,123600,29548833850,12400,12410,12410,12370,5865
|
|
20230705,123500,29476120940,12410,12370,12410,12370,1980
|
|
20230705,123400,29451598820,12370,12330,12370,12320,2408
|
|
20230705,123300,29421897380,12350,12310,12360,12300,406
|
|
20230705,123200,29416891720,12360,12320,12360,12300,799
|
|
20230705,123100,29407029480,12300,12340,12340,12300,1303
|
|
20230705,123000,29390988640,12340,12360,12360,12320,722
|
|
20230705,122900,29382075970,12320,12250,12370,12250,2385
|
|
20230705,122800,29352706690,12250,12260,12300,12250,1357
|
|
20230705,122700,29336057320,12270,12250,12270,12240,754
|
|
20230705,122600,29326820770,12250,12260,12260,12230,8034
|
|
20230705,122500,29228440440,12260,12280,12280,12260,5581
|
|
20230705,122400,29159996450,12280,12280,12300,12270,1592
|
|
20230705,122300,29140455280,12270,12300,12320,12270,5989
|
|
20230705,122200,29066859280,12300,12320,12340,12300,1243
|
|
20230705,122100,29051568510,12300,12360,12360,12290,6196
|
|
20230705,122000,28975333330,12350,12320,12350,12300,494
|
|
20230705,121900,28969250420,12320,12350,12360,12290,3788
|
|
20230705,121800,28922653380,12360,12320,12360,12300,2093
|
|
20230705,121700,28896885880,12310,12310,12370,12300,1225
|
|
20230705,121600,28881806500,12320,12360,12380,12300,2552
|
|
20230705,121500,28850330530,12360,12290,12370,12280,3172
|
|
20230705,121400,28811268090,12290,12310,12320,12290,6828
|
|
20230705,121300,28727289030,12320,12320,12320,12300,2679
|
|
20230705,121200,28694308530,12320,12390,12390,12300,8433
|
|
20230705,121100,28590441320,12390,12350,12410,12350,1190
|
|
20230705,121000,28575721720,12350,12330,12350,12320,4406
|
|
20230705,120900,28521403140,12330,12370,12380,12330,5078
|
|
20230705,120800,28458706770,12380,12440,12440,12370,2155
|
|
20230705,120700,28432009940,12440,12450,12450,12380,1735
|
|
20230705,120600,28410494100,12450,12470,12480,12380,12995
|
|
20230705,120500,28249211210,12480,12490,12490,12460,2949
|
|
20230705,120400,28212442270,12490,12500,12510,12480,1455
|
|
20230705,120300,28194265410,12500,12500,12500,12470,3190
|
|
20230705,120200,28154450060,12500,12510,12510,12470,2017
|
|
20230705,120100,28129243600,12510,12460,12520,12440,2381
|
|
20230705,120000,28099537970,12460,12470,12530,12450,6086
|
|
20230705,115900,28023633350,12470,12450,12480,12430,2559
|
|
20230705,115800,27991773110,12450,12440,12460,12430,4396
|
|
20230705,115700,27937077590,12440,12380,12450,12380,3259
|
|
20230705,115600,27896640820,12400,12370,12400,12350,4262
|
|
20230705,115500,27843936170,12400,12410,12410,12350,9276
|
|
20230705,115400,27729076990,12410,12430,12460,12410,8567
|
|
20230705,115300,27622654800,12420,12450,12480,12410,9786
|
|
20230705,115200,27501095460,12410,12560,12560,12410,18331
|
|
20230705,115100,27272329160,12560,12510,12560,12490,18148
|
|
20230705,115000,27045345260,12510,12520,12590,12500,7791
|
|
20230705,114900,26947768510,12520,12670,12670,12510,21693
|
|
20230705,114800,26675614520,12610,12590,12690,12580,10837
|
|
20230705,114700,26538944000,12590,12610,12650,12560,16079
|
|
20230705,114600,26336374640,12610,12730,12780,12580,22882
|
|
20230705,114500,26046985680,12730,12670,12780,12660,15229
|
|
20230705,114400,25853122590,12670,12690,12800,12660,21302
|
|
20230705,114300,25582454630,12690,12800,12810,12690,30473
|
|
20230705,114200,25194244940,12820,12970,12970,12700,50184
|
|
20230705,114100,24551991020,12930,12910,13030,12860,39079
|
|
20230705,114000,24046648830,12910,13220,13250,12910,46830
|
|
20230705,113900,23434829440,13230,13150,13250,12920,72634
|
|
20230705,113800,22484509040,13140,13270,13300,12960,71916
|
|
20230705,113700,21540445740,13300,13280,13380,13180,86468
|
|
20230705,113600,20392282900,13270,13300,13400,13080,103975
|
|
20230705,113500,19015382040,13300,13080,13450,13010,214475
|
|
20230705,113400,16160466400,13080,13160,13330,12760,144115
|
|
20230705,113300,14268126300,13160,12920,13450,12820,189786
|
|
20230705,113200,11771612780,12920,12450,12950,12450,73872
|
|
20230705,113100,10826571920,12440,12410,12440,12400,2352
|
|
20230705,113000,10797359170,12420,12440,12460,12420,1903
|
|
20230705,112900,10773684110,12440,12400,12440,12400,836
|
|
20230705,112800,10763294960,12410,12380,12410,12380,963
|
|
20230705,112700,10751362780,12380,12390,12390,12360,2349
|
|
20230705,112600,10722292970,12390,12400,12400,12390,261
|
|
20230705,112500,10719057160,12410,12390,12410,12380,366
|
|
20230705,112400,10714523120,12390,12370,12390,12370,264
|
|
20230705,112300,10711254710,12380,12440,12440,12380,603
|
|
20230705,112200,10703766340,12450,12420,12460,12420,3082
|
|
20230705,112100,10665411390,12420,12350,12420,12350,1416
|
|
20230705,112000,10647873160,12340,12330,12340,12330,573
|
|
20230705,111900,10640804910,12330,12330,12350,12330,372
|
|
20230705,111800,10636216820,12350,12340,12390,12320,2313
|
|
20230705,111700,10607673830,12350,12360,12390,12350,1630
|
|
20230705,111600,10587528350,12370,12430,12430,12370,2891
|
|
20230705,111500,10551664170,12440,12320,12470,12320,6363
|
|
20230705,111400,10472528870,12300,12320,12370,12300,5452
|
|
20230705,111300,10405299150,12330,12310,12330,12300,6489
|
|
20230705,111200,10325379790,12310,12310,12320,12300,911
|
|
20230705,111100,10314166330,12310,12270,12320,12270,1308
|
|
20230705,111000,10298070760,12270,12260,12270,12250,6158
|
|
20230705,110900,10222573840,12260,12250,12260,12240,518
|
|
20230705,110800,10216231480,12260,12250,12260,12240,382
|
|
20230705,110700,10211552550,12260,12260,12260,12250,949
|
|
20230705,110600,10199922730,12260,12250,12260,12240,681
|
|
20230705,110500,10191578430,12250,12240,12250,12240,362
|
|
20230705,110400,10187145340,12250,12250,12250,12240,694
|
|
20230705,110300,10178646280,12250,12260,12260,12250,243
|
|
20230705,110200,10175668460,12260,12240,12260,12240,230
|
|
20230705,110100,10172848700,12230,12230,12270,12220,2209
|
|
20230705,110000,10145842750,12220,12260,12270,12220,1298
|
|
20230705,105900,10129955800,12270,12260,12270,12260,123
|
|
20230705,105800,10128447020,12260,12280,12280,12260,515
|
|
20230705,105700,10122130400,12280,12200,12280,12190,10953
|
|
20230705,105600,9988414630,12200,12240,12240,12200,12443
|
|
20230705,105500,9836465960,12250,12270,12270,12240,3081
|
|
20230705,105400,9798740170,12260,12250,12270,12250,2734
|
|
20230705,105300,9765231700,12250,12260,12260,12250,1085
|
|
20230705,105200,9751931460,12260,12260,12260,12250,1811
|
|
20230705,105100,9729740500,12270,12280,12290,12270,2107
|
|
20230705,105000,9703863480,12280,12240,12280,12210,9493
|
|
20230705,104900,9587796730,12250,12280,12280,12240,4692
|
|
20230705,104800,9530305330,12250,12310,12330,12250,12309
|
|
20230705,104700,9379040910,12310,12400,12430,12300,19416
|
|
20230705,104600,9139282620,12400,12430,12430,12400,2134
|
|
20230705,104500,9112810640,12440,12430,12440,12430,146
|
|
20230705,104400,9110994440,12430,12440,12440,12430,789
|
|
20230705,104300,9101180980,12430,12420,12440,12410,1904
|
|
20230705,104200,9077537340,12420,12440,12440,12400,3342
|
|
20230705,104100,9036050040,12440,12440,12440,12420,3602
|
|
20230705,104000,8991280750,12440,12440,12440,12430,1599
|
|
20230705,103900,8971394760,12450,12470,12470,12430,1648
|
|
20230705,103800,8950884100,12480,12490,12500,12470,454
|
|
20230705,103700,8945217480,12480,12540,12540,12480,959
|
|
20230705,103600,8933230650,12510,12540,12550,12510,1821
|
|
20230705,103500,8910399340,12550,12540,12550,12500,1266
|
|
20230705,103400,8894536780,12540,12530,12540,12520,1535
|
|
20230705,103300,8875290680,12540,12530,12540,12530,809
|
|
20230705,103200,8865153510,12530,12520,12530,12510,139
|
|
20230705,103100,8863412890,12520,12500,12520,12490,461
|
|
20230705,103000,8857651290,12500,12500,12500,12490,705
|
|
20230705,102900,8848841330,12480,12500,12500,12480,487
|
|
20230705,102800,8842759400,12500,12510,12510,12500,768
|
|
20230705,102700,8833154810,12520,12510,12520,12480,401
|
|
20230705,102600,8828141760,12510,12480,12510,12480,2484
|
|
20230705,102500,8797095120,12480,12490,12520,12470,1232
|
|
20230705,102400,8781681910,12490,12430,12490,12430,706
|
|
20230705,102300,8772898050,12430,12430,12430,12430,1219
|
|
20230705,102200,8757745880,12430,12430,12450,12430,1066
|
|
20230705,102100,8744495200,12430,12470,12470,12430,2970
|
|
20230705,102000,8707537190,12470,12520,12520,12470,3899
|
|
20230705,101900,8658767660,12520,12530,12540,12520,3303
|
|
20230705,101800,8617380010,12550,12540,12550,12530,1067
|
|
20230705,101700,8604000950,12540,12530,12540,12530,375
|
|
20230705,101600,8599300280,12540,12540,12550,12530,2380
|
|
20230705,101500,8569467400,12540,12520,12560,12510,2519
|
|
20230705,101400,8537886900,12510,12500,12520,12500,934
|
|
20230705,101300,8526206330,12500,12480,12500,12470,2220
|
|
20230705,101200,8498511640,12490,12500,12510,12470,1300
|
|
20230705,101100,8482286100,12500,12490,12510,12480,2715
|
|
20230705,101000,8448377600,12490,12490,12500,12480,967
|
|
20230705,100900,8436296580,12490,12470,12490,12470,910
|
|
20230705,100800,8424943340,12460,12500,12510,12460,1632
|
|
20230705,100700,8404564980,12500,12470,12520,12460,2630
|
|
20230705,100600,8371720950,12460,12460,12460,12440,2051
|
|
20230705,100500,8346187830,12460,12430,12460,12430,1269
|
|
20230705,100400,8330399080,12440,12440,12440,12430,1278
|
|
20230705,100300,8314508970,12450,12430,12470,12430,1145
|
|
20230705,100200,8300245800,12460,12450,12470,12430,686
|
|
20230705,100100,8291706930,12470,12390,12480,12390,2804
|
|
20230705,100000,8256892800,12390,12400,12410,12390,3916
|
|
20230705,095900,8208352520,12400,12480,12480,12400,5142
|
|
20230705,095800,8144471310,12470,12400,12470,12390,3571
|
|
20230705,095700,8100090370,12420,12380,12420,12370,5113
|
|
20230705,095600,8036752760,12380,12420,12430,12360,16822
|
|
20230705,095500,7828482550,12410,12460,12470,12400,18991
|
|
20230705,095400,7592496040,12460,12640,12640,12460,38292
|
|
20230705,095300,7112446060,12640,12650,12660,12610,2754
|
|
20230705,095200,7077689090,12660,12670,12680,12610,401
|
|
20230705,095100,7072623940,12610,12670,12680,12600,8977
|
|
20230705,095000,6959269200,12700,12670,12700,12670,1744
|
|
20230705,094900,6937166560,12670,12710,12710,12670,450
|
|
20230705,094800,6931457040,12690,12710,12720,12650,2070
|
|
20230705,094700,6905186130,12710,12670,12710,12650,3116
|
|
20230705,094600,6865643700,12670,12680,12690,12650,554
|
|
20230705,094500,6858619930,12640,12630,12690,12620,1494
|
|
20230705,094400,6839746790,12630,12610,12640,12610,2764
|
|
20230705,094300,6804868370,12610,12690,12730,12610,13384
|
|
20230705,094200,6635549250,12730,12740,12740,12690,2694
|
|
20230705,094100,6601337320,12740,12730,12740,12720,1155
|
|
20230705,094000,6586635270,12730,12750,12750,12720,513
|
|
20230705,093900,6580105140,12690,12690,12750,12650,9392
|
|
20230705,093800,6461015840,12660,12700,12720,12660,4474
|
|
20230705,093700,6404272840,12690,12730,12740,12690,6191
|
|
20230705,093600,6325580320,12730,12730,12730,12710,2177
|
|
20230705,093500,6297885700,12710,12720,12730,12700,4089
|
|
20230705,093400,6245911180,12720,12750,12750,12710,2584
|
|
20230705,093300,6213034800,12750,12660,12750,12660,4460
|
|
20230705,093200,6156383860,12660,12840,12840,12640,28497
|
|
20230705,093100,5793532120,12840,12870,12870,12840,6027
|
|
20230705,093000,5716047960,12880,12940,12960,12850,6651
|
|
20230705,092900,5630257820,12950,12860,12950,12850,7258
|
|
20230705,092800,5536600510,12860,12840,12880,12840,1401
|
|
20230705,092700,5518585020,12860,12880,12880,12830,3781
|
|
20230705,092600,5470007000,12890,12860,12900,12860,2186
|
|
20230705,092500,5441842620,12870,12900,12910,12840,6237
|
|
20230705,092400,5361562600,12900,12830,12950,12820,8260
|
|
20230705,092300,5255215200,12840,12800,12850,12780,3557
|
|
20230705,092200,5209688880,12800,12780,12800,12770,1052
|
|
20230705,092100,5196240740,12790,12760,12790,12740,3175
|
|
20230705,092000,5155731860,12750,12800,12820,12750,9196
|
|
20230705,091900,5038281520,12800,12800,12840,12770,5371
|
|
20230705,091800,4969587540,12790,12830,12910,12790,8466
|
|
20230705,091700,4860991280,12810,12920,12960,12720,24606
|
|
20230705,091600,4544883870,12920,12960,13100,12800,48881
|
|
20230705,091500,3911636210,12960,12680,13020,12670,24362
|
|
20230705,091400,3597255090,12680,12680,12700,12610,4645
|
|
20230705,091300,3538477270,12680,12600,12680,12580,9113
|
|
20230705,091200,3423666140,12600,12620,12640,12600,5653
|
|
20230705,091100,3352353190,12620,12660,12680,12620,4106
|
|
20230705,091000,3300422750,12660,12730,12730,12660,6543
|
|
20230705,090900,3217481040,12680,12640,12730,12640,5087
|
|
20230705,090800,3152976110,12630,12710,12720,12610,15327
|
|
20230705,090700,2958931110,12730,12780,12790,12700,5913
|
|
20230705,090600,2883595900,12790,12840,12990,12730,25816
|
|
20230705,090500,2552257530,12820,12680,12840,12650,8267
|
|
20230705,090400,2446880420,12680,12730,12790,12600,21543
|
|
20230705,090300,2173864750,12770,12630,13030,12610,40891
|
|
20230705,090200,1648863250,12650,12640,12660,12570,21167
|
|
20230705,090100,1381811270,12640,12700,12720,12610,28909
|
|
20230705,090000,1015912710,12700,12740,12830,12700,75779
|