588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,184500,8544863430,13580,13580,13580,13580,24924
|
|
20230711,184400,8544863430,13580,13580,13580,13580,0
|
|
20230711,184300,8544863430,13580,13580,13580,13580,0
|
|
20230711,184200,8544863430,13580,13580,13580,13580,0
|
|
20230711,184100,8544863430,13580,13580,13580,13580,0
|
|
20230711,184000,8544863430,13580,13580,13580,13580,0
|
|
20230711,183900,8544863430,13580,13580,13580,13580,0
|
|
20230711,183800,8544863430,13580,13580,13580,13580,0
|
|
20230711,183700,8544863430,13580,13580,13580,13580,0
|
|
20230711,183600,8544863430,13580,13580,13580,13580,0
|
|
20230711,183500,8544863430,13580,13580,13580,13580,0
|
|
20230711,183400,8544863430,13580,13580,13580,13580,0
|
|
20230711,183300,8544863430,13580,13580,13580,13580,0
|
|
20230711,183200,8544863430,13580,13580,13580,13580,0
|
|
20230711,183100,8544863430,13580,13580,13580,13580,0
|
|
20230711,183000,8544863430,13580,13580,13580,13580,0
|
|
20230711,182900,8544863430,13580,13580,13580,13580,0
|
|
20230711,182800,8544863430,13580,13580,13580,13580,0
|
|
20230711,182700,8544863430,13580,13580,13580,13580,0
|
|
20230711,182600,8544863430,13580,13580,13580,13580,0
|
|
20230711,182500,8544863430,13580,13580,13580,13580,0
|
|
20230711,182400,8544863430,13580,13580,13580,13580,0
|
|
20230711,182300,8544863430,13580,13580,13580,13580,0
|
|
20230711,182200,8544863430,13580,13580,13580,13580,0
|
|
20230711,182100,8544863430,13580,13580,13580,13580,0
|
|
20230711,182000,8544863430,13580,13580,13580,13580,0
|
|
20230711,181900,8544863430,13580,13580,13580,13580,0
|
|
20230711,181800,8544863430,13580,13580,13580,13580,0
|
|
20230711,181700,8544863430,13580,13580,13580,13580,0
|
|
20230711,181600,8544863430,13580,13580,13580,13580,0
|
|
20230711,181500,8544863430,13580,13580,13580,13580,24924
|
|
20230711,181400,8544863430,13580,13580,13580,13580,0
|
|
20230711,181300,8544863430,13580,13580,13580,13580,0
|
|
20230711,181200,8544863430,13580,13580,13580,13580,0
|
|
20230711,181100,8544863430,13580,13580,13580,13580,0
|
|
20230711,181000,8544863430,13580,13580,13580,13580,0
|
|
20230711,180900,8544863430,13580,13580,13580,13580,0
|
|
20230711,180800,8544863430,13580,13580,13580,13580,0
|
|
20230711,180700,8544863430,13580,13580,13580,13580,0
|
|
20230711,180600,8544863430,13580,13580,13580,13580,0
|
|
20230711,180500,8544863430,13580,13580,13580,13580,0
|
|
20230711,180400,8544863430,13580,13580,13580,13580,0
|
|
20230711,180300,8544863430,13580,13580,13580,13580,0
|
|
20230711,180200,8544863430,13580,13580,13580,13580,0
|
|
20230711,180100,8544863430,13580,13580,13580,13580,0
|
|
20230711,180000,8544863430,13580,13580,13580,13580,0
|
|
20230711,175900,8544863430,13580,13580,13580,13580,0
|
|
20230711,175800,8544863430,13580,13580,13580,13580,0
|
|
20230711,175700,8544863430,13580,13580,13580,13580,0
|
|
20230711,175600,8544863430,13580,13580,13580,13580,0
|
|
20230711,175500,8544863430,13580,13580,13580,13580,0
|
|
20230711,175400,8544863430,13580,13580,13580,13580,0
|
|
20230711,175300,8544863430,13580,13580,13580,13580,0
|
|
20230711,175200,8544863430,13580,13580,13580,13580,0
|
|
20230711,175100,8544863430,13580,13580,13580,13580,0
|
|
20230711,175000,8544863430,13580,13580,13580,13580,0
|
|
20230711,174900,8544863430,13580,13580,13580,13580,0
|
|
20230711,174800,8544863430,13580,13580,13580,13580,0
|
|
20230711,174700,8544863430,13580,13580,13580,13580,0
|
|
20230711,174600,8544863430,13580,13580,13580,13580,0
|
|
20230711,174500,8544863430,13580,13580,13580,13580,24924
|
|
20230711,174400,8544863430,13580,13580,13580,13580,0
|
|
20230711,174300,8544863430,13580,13580,13580,13580,0
|
|
20230711,174200,8544863430,13580,13580,13580,13580,0
|
|
20230711,174100,8544863430,13580,13580,13580,13580,0
|
|
20230711,174000,8544863430,13580,13580,13580,13580,0
|
|
20230711,173900,8544863430,13580,13580,13580,13580,0
|
|
20230711,173800,8544863430,13580,13580,13580,13580,0
|
|
20230711,173700,8544863430,13580,13580,13580,13580,0
|
|
20230711,173600,8544863430,13580,13580,13580,13580,0
|
|
20230711,173500,8544863430,13580,13580,13580,13580,0
|
|
20230711,173400,8544863430,13580,13580,13580,13580,0
|
|
20230711,173300,8544863430,13580,13580,13580,13580,0
|
|
20230711,173200,8544863430,13580,13580,13580,13580,0
|
|
20230711,173100,8544863430,13580,13580,13580,13580,0
|
|
20230711,173000,8544863430,13580,13580,13580,13580,0
|
|
20230711,172900,8544863430,13580,13580,13580,13580,0
|
|
20230711,172800,8544863430,13580,13580,13580,13580,0
|
|
20230711,172700,8544863430,13580,13580,13580,13580,0
|
|
20230711,172600,8544863430,13580,13580,13580,13580,0
|
|
20230711,172500,8544863430,13580,13580,13580,13580,0
|
|
20230711,172400,8544863430,13580,13580,13580,13580,0
|
|
20230711,172300,8544863430,13580,13580,13580,13580,0
|
|
20230711,172200,8544863430,13580,13580,13580,13580,0
|
|
20230711,172100,8544863430,13580,13580,13580,13580,0
|
|
20230711,172000,8544863430,13580,13580,13580,13580,0
|
|
20230711,171900,8544863430,13580,13580,13580,13580,0
|
|
20230711,171800,8544863430,13580,13580,13580,13580,0
|
|
20230711,171700,8544863430,13580,13580,13580,13580,0
|
|
20230711,171600,8544863430,13580,13580,13580,13580,0
|
|
20230711,171500,8544863430,13580,13580,13580,13580,24924
|
|
20230711,171400,8544863430,13580,13580,13580,13580,0
|
|
20230711,171300,8544863430,13580,13580,13580,13580,0
|
|
20230711,171200,8544863430,13580,13580,13580,13580,0
|
|
20230711,171100,8544863430,13580,13580,13580,13580,0
|
|
20230711,171000,8544863430,13580,13580,13580,13580,0
|
|
20230711,170900,8544863430,13580,13580,13580,13580,0
|
|
20230711,170800,8544863430,13580,13580,13580,13580,0
|
|
20230711,170700,8544863430,13580,13580,13580,13580,0
|
|
20230711,170600,8544863430,13580,13580,13580,13580,0
|
|
20230711,170500,8544863430,13580,13580,13580,13580,0
|
|
20230711,170400,8544863430,13580,13580,13580,13580,0
|
|
20230711,170300,8544863430,13580,13580,13580,13580,0
|
|
20230711,170200,8544863430,13580,13580,13580,13580,0
|
|
20230711,170100,8544863430,13580,13580,13580,13580,0
|
|
20230711,170000,8544863430,13580,13580,13580,13580,0
|
|
20230711,165900,8544863430,13580,13580,13580,13580,0
|
|
20230711,165800,8544863430,13580,13580,13580,13580,0
|
|
20230711,165700,8544863430,13580,13580,13580,13580,0
|
|
20230711,165600,8544863430,13580,13580,13580,13580,0
|
|
20230711,165500,8544863430,13580,13580,13580,13580,0
|
|
20230711,165400,8544863430,13580,13580,13580,13580,0
|
|
20230711,165300,8544863430,13580,13580,13580,13580,0
|
|
20230711,165200,8544863430,13580,13580,13580,13580,0
|
|
20230711,165100,8544863430,13580,13580,13580,13580,0
|
|
20230711,165000,8544863430,13580,13580,13580,13580,0
|
|
20230711,164900,8544863430,13580,13580,13580,13580,0
|
|
20230711,164800,8544863430,13580,13580,13580,13580,0
|
|
20230711,164700,8544863430,13580,13580,13580,13580,0
|
|
20230711,164600,8544863430,13580,13580,13580,13580,0
|
|
20230711,164500,8544863430,13580,13580,13580,13580,24924
|
|
20230711,164400,8544863430,13580,13580,13580,13580,0
|
|
20230711,164300,8544863430,13580,13580,13580,13580,0
|
|
20230711,164200,8544863430,13580,13580,13580,13580,0
|
|
20230711,164100,8544863430,13580,13580,13580,13580,0
|
|
20230711,164000,8544863430,13580,13580,13580,13580,0
|
|
20230711,163900,8544863430,13580,13580,13580,13580,0
|
|
20230711,163800,8544863430,13580,13580,13580,13580,0
|
|
20230711,163700,8544863430,13580,13580,13580,13580,0
|
|
20230711,163600,8544863430,13580,13580,13580,13580,0
|
|
20230711,163500,8544863430,13580,13580,13580,13580,0
|
|
20230711,163400,8544863430,13580,13580,13580,13580,0
|
|
20230711,163300,8544863430,13580,13580,13580,13580,0
|
|
20230711,163200,8544863430,13580,13580,13580,13580,0
|
|
20230711,163100,8544863430,13580,13580,13580,13580,0
|
|
20230711,163000,8544863430,13580,13580,13580,13580,0
|
|
20230711,162900,8544863430,13580,13580,13580,13580,0
|
|
20230711,162800,8544863430,13580,13580,13580,13580,0
|
|
20230711,162700,8544863430,13580,13580,13580,13580,0
|
|
20230711,162600,8544863430,13580,13580,13580,13580,0
|
|
20230711,162500,8544863430,13580,13580,13580,13580,0
|
|
20230711,162400,8544863430,13580,13580,13580,13580,0
|
|
20230711,162300,8544863430,13580,13580,13580,13580,0
|
|
20230711,162200,8544863430,13580,13580,13580,13580,0
|
|
20230711,162100,8544863430,13580,13580,13580,13580,0
|
|
20230711,162000,8544863430,13580,13580,13580,13580,0
|
|
20230711,161900,8544863430,13580,13580,13580,13580,0
|
|
20230711,161800,8544863430,13580,13580,13580,13580,0
|
|
20230711,161700,8544863430,13580,13580,13580,13580,0
|
|
20230711,161600,8544863430,13580,13580,13580,13580,0
|
|
20230711,161500,8544863430,13580,13580,13580,13580,24924
|
|
20230711,161400,8544863430,13580,13580,13580,13580,0
|
|
20230711,161300,8544863430,13580,13580,13580,13580,0
|
|
20230711,161200,8544863430,13580,13580,13580,13580,0
|
|
20230711,161100,8544863430,13580,13580,13580,13580,0
|
|
20230711,161000,8544863430,13580,13580,13580,13580,0
|
|
20230711,160900,8544863430,13580,13580,13580,13580,0
|
|
20230711,160800,8544863430,13580,13580,13580,13580,0
|
|
20230711,160700,8544863430,13580,13580,13580,13580,0
|
|
20230711,160600,8544863430,13580,13580,13580,13580,0
|
|
20230711,160500,8544863430,13580,13580,13580,13580,0
|
|
20230711,160400,8544863430,13580,13580,13580,13580,0
|
|
20230711,160300,8544863430,13580,13580,13580,13580,0
|
|
20230711,160200,8544863430,13580,13580,13580,13580,0
|
|
20230711,160100,8544863430,13580,13580,13580,13580,0
|
|
20230711,160000,8544863430,13580,13580,13580,13580,0
|
|
20230711,155900,8544863430,13580,13580,13580,13580,0
|
|
20230711,155800,8544863430,13580,13580,13580,13580,0
|
|
20230711,155700,8544863430,13580,13580,13580,13580,0
|
|
20230711,155600,8544863430,13580,13580,13580,13580,0
|
|
20230711,155500,8544863430,13580,13580,13580,13580,0
|
|
20230711,155400,8544863430,13580,13580,13580,13580,0
|
|
20230711,155300,8544863430,13580,13580,13580,13580,0
|
|
20230711,155200,8544863430,13580,13580,13580,13580,0
|
|
20230711,155100,8544863430,13580,13580,13580,13580,0
|
|
20230711,155000,8544863430,13580,13580,13580,13580,0
|
|
20230711,154900,8544863430,13580,13580,13580,13580,0
|
|
20230711,154800,8544863430,13580,13580,13580,13580,0
|
|
20230711,154700,8544863430,13580,13580,13580,13580,0
|
|
20230711,154600,8544863430,13580,13580,13580,13580,0
|
|
20230711,154500,8544863430,13580,13580,13580,13580,24924
|
|
20230711,154400,8544863430,13580,13580,13580,13580,0
|
|
20230711,154300,8544863430,13580,13580,13580,13580,0
|
|
20230711,154200,8544863430,13580,13580,13580,13580,0
|
|
20230711,154100,8544863430,13580,13580,13580,13580,0
|
|
20230711,154000,8544863430,13580,13580,13580,13580,0
|
|
20230711,153900,8544863430,13580,13580,13580,13580,0
|
|
20230711,153800,8544863430,13580,13580,13580,13580,0
|
|
20230711,153700,8544863430,13580,13580,13580,13580,0
|
|
20230711,153600,8544863430,13580,13580,13580,13580,0
|
|
20230711,153500,8544863430,13580,13580,13580,13580,0
|
|
20230711,153400,8544863430,13580,13580,13580,13580,0
|
|
20230711,153300,8544863430,13580,13580,13580,13580,0
|
|
20230711,153200,8544863430,13580,13580,13580,13580,0
|
|
20230711,153100,8544863430,13580,13580,13580,13580,0
|
|
20230711,153000,8544863430,13580,13580,13580,13580,24924
|
|
20230711,152900,8206395510,13580,13580,13580,13580,0
|
|
20230711,152800,8206395510,13580,13580,13580,13580,0
|
|
20230711,152700,8206395510,13580,13580,13580,13580,0
|
|
20230711,152600,8206395510,13580,13580,13580,13580,0
|
|
20230711,152500,8206395510,13580,13580,13580,13580,0
|
|
20230711,152400,8206395510,13580,13580,13580,13580,0
|
|
20230711,152300,8206395510,13580,13580,13580,13580,0
|
|
20230711,152200,8206395510,13580,13580,13580,13580,0
|
|
20230711,152100,8206395510,13580,13580,13580,13580,0
|
|
20230711,152000,8206395510,13580,13580,13580,13580,0
|
|
20230711,151900,8206395510,13580,13600,13600,13580,1720
|
|
20230711,151800,8183024860,13590,13560,13590,13560,985
|
|
20230711,151700,8169658380,13560,13610,13610,13560,3189
|
|
20230711,151600,8126317350,13610,13620,13630,13610,2123
|
|
20230711,151500,8097390240,13610,13600,13610,13600,669
|
|
20230711,151400,8088291590,13600,13630,13650,13600,3042
|
|
20230711,151300,8046891390,13620,13620,13620,13620,12
|
|
20230711,151200,8046727950,13610,13630,13630,13610,679
|
|
20230711,151100,8037484930,13620,13630,13630,13600,1271
|
|
20230711,151000,8020169490,13630,13650,13650,13630,760
|
|
20230711,150900,8009810570,13640,13670,13670,13640,502
|
|
20230711,150800,8002955110,13670,13660,13670,13650,1579
|
|
20230711,150700,7981385180,13660,13670,13680,13660,2508
|
|
20230711,150600,7947109400,13670,13650,13680,13650,735
|
|
20230711,150500,7937057610,13640,13670,13670,13630,2462
|
|
20230711,150400,7903442510,13690,13700,13700,13670,2532
|
|
20230711,150300,7868782560,13690,13680,13690,13680,1269
|
|
20230711,150200,7851413140,13680,13660,13680,13660,1634
|
|
20230711,150100,7829073250,13660,13650,13670,13650,2910
|
|
20230711,150000,7789320410,13650,13630,13660,13630,1101
|
|
20230711,145900,7774295580,13630,13620,13640,13620,1654
|
|
20230711,145800,7751746320,13620,13580,13620,13580,6834
|
|
20230711,145700,7658823000,13580,13570,13580,13570,969
|
|
20230711,145600,7645669850,13570,13570,13590,13570,3508
|
|
20230711,145500,7598040550,13570,13570,13580,13570,1486
|
|
20230711,145400,7577873810,13580,13570,13580,13560,1456
|
|
20230711,145300,7558119630,13570,13560,13570,13560,2482
|
|
20230711,145200,7524444830,13560,13540,13560,13520,1610
|
|
20230711,145100,7502636420,13550,13550,13570,13550,1698
|
|
20230711,145000,7479614390,13570,13550,13570,13550,1520
|
|
20230711,144900,7459006450,13550,13570,13580,13550,1337
|
|
20230711,144800,7440865980,13580,13570,13590,13560,1252
|
|
20230711,144700,7423871340,13570,13530,13570,13530,3503
|
|
20230711,144600,7376412260,13530,13500,13540,13480,3187
|
|
20230711,144500,7333386500,13510,13500,13530,13490,2037
|
|
20230711,144400,7305875570,13490,13490,13530,13480,550
|
|
20230711,144300,7298454140,13490,13470,13490,13460,4684
|
|
20230711,144200,7235374600,13470,13500,13500,13470,4756
|
|
20230711,144100,7171264190,13500,13500,13510,13490,1964
|
|
20230711,144000,7144755260,13490,13510,13510,13490,4840
|
|
20230711,143900,7079431370,13510,13530,13530,13510,770
|
|
20230711,143800,7069026510,13550,13500,13550,13500,2207
|
|
20230711,143700,7039227180,13490,13510,13510,13490,5487
|
|
20230711,143600,6965144980,13510,13530,13530,13510,2540
|
|
20230711,143500,6930814280,13530,13530,13530,13510,1443
|
|
20230711,143400,6911305770,13530,13550,13550,13530,2268
|
|
20230711,143300,6880598630,13550,13570,13570,13540,2931
|
|
20230711,143200,6840886470,13560,13560,13570,13550,999
|
|
20230711,143100,6827337310,13560,13560,13560,13550,362
|
|
20230711,143000,6822428790,13560,13580,13590,13550,5342
|
|
20230711,142900,6749922700,13600,13590,13600,13580,379
|
|
20230711,142800,6744775410,13580,13570,13590,13570,1427
|
|
20230711,142700,6725396710,13570,13580,13580,13570,3143
|
|
20230711,142600,6682721190,13580,13630,13640,13580,7841
|
|
20230711,142500,6576080470,13630,13620,13630,13600,6271
|
|
20230711,142400,6490769420,13620,13600,13620,13590,11013
|
|
20230711,142300,6340996530,13600,13610,13610,13600,1317
|
|
20230711,142200,6323075990,13610,13610,13610,13610,869
|
|
20230711,142100,6311248900,13610,13620,13620,13610,780
|
|
20230711,142000,6300633070,13610,13610,13620,13610,740
|
|
20230711,141900,6290561570,13630,13620,13630,13610,764
|
|
20230711,141800,6280159410,13620,13610,13620,13610,870
|
|
20230711,141700,6268315780,13610,13620,13620,13610,747
|
|
20230711,141600,6258143710,13630,13640,13640,13620,586
|
|
20230711,141500,6250159850,13630,13640,13640,13630,728
|
|
20230711,141400,6240235760,13640,13640,13650,13630,660
|
|
20230711,141300,6231235120,13640,13640,13650,13640,505
|
|
20230711,141200,6224346840,13650,13640,13650,13640,279
|
|
20230711,141100,6220541260,13640,13650,13650,13630,874
|
|
20230711,141000,6208622140,13660,13660,13670,13650,903
|
|
20230711,140900,6196294870,13660,13630,13660,13630,1960
|
|
20230711,140800,6169565970,13630,13620,13630,13610,707
|
|
20230711,140700,6159938190,13620,13610,13620,13600,2129
|
|
20230711,140600,6130978020,13600,13610,13620,13600,5802
|
|
20230711,140500,6052058690,13610,13620,13620,13610,257
|
|
20230711,140400,6048560810,13620,13610,13620,13600,1265
|
|
20230711,140300,6031349470,13600,13560,13600,13550,7531
|
|
20230711,140200,5928947710,13570,13560,13570,13550,339
|
|
20230711,140100,5924350760,13550,13560,13560,13520,5564
|
|
20230711,140000,5849058590,13550,13510,13550,13510,727
|
|
20230711,135900,5839218050,13500,13530,13530,13500,30506
|
|
20230711,135800,5427350710,13530,13530,13530,13510,5400
|
|
20230711,135700,5354383120,13540,13540,13550,13540,1163
|
|
20230711,135600,5338636070,13550,13540,13550,13540,528
|
|
20230711,135500,5331486880,13540,13550,13550,13540,199
|
|
20230711,135400,5328790750,13550,13560,13560,13550,267
|
|
20230711,135300,5325172370,13560,13570,13570,13560,401
|
|
20230711,135200,5319731220,13580,13590,13590,13580,131
|
|
20230711,135100,5317951240,13600,13560,13600,13550,1016
|
|
20230711,135000,5304156670,13580,13540,13580,13540,851
|
|
20230711,134900,5292631330,13530,13550,13550,13520,1243
|
|
20230711,134800,5275809200,13550,13530,13550,13530,705
|
|
20230711,134700,5266267360,13530,13520,13530,13520,844
|
|
20230711,134600,5254849660,13540,13540,13540,13520,551
|
|
20230711,134500,5247399100,13550,13590,13590,13550,22
|
|
20230711,134400,5247100390,13600,13550,13600,13500,2714
|
|
20230711,134300,5210391560,13570,13520,13600,13500,4416
|
|
20230711,134200,5150596230,13530,13540,13540,13530,1306
|
|
20230711,134100,5132917010,13550,13550,13550,13550,1321
|
|
20230711,134000,5115017460,13540,13540,13560,13540,490
|
|
20230711,133900,5108380670,13540,13550,13550,13530,752
|
|
20230711,133800,5098198160,13560,13540,13560,13540,750
|
|
20230711,133700,5088039790,13530,13540,13570,13510,2017
|
|
20230711,133600,5060735720,13540,13520,13550,13510,2769
|
|
20230711,133500,5023286390,13520,13520,13530,13520,729
|
|
20230711,133400,5013428080,13520,13540,13540,13520,1615
|
|
20230711,133300,4991576950,13530,13540,13540,13530,811
|
|
20230711,133200,4980600850,13530,13540,13540,13530,378
|
|
20230711,133100,4975484600,13540,13550,13550,13540,299
|
|
20230711,133000,4971435100,13540,13570,13570,13540,605
|
|
20230711,132900,4963239720,13560,13540,13570,13540,591
|
|
20230711,132800,4955231860,13560,13540,13580,13530,1589
|
|
20230711,132700,4933693890,13530,13550,13550,13520,2964
|
|
20230711,132600,4893583430,13550,13580,13580,13550,8649
|
|
20230711,132500,4776356720,13580,13600,13600,13580,2568
|
|
20230711,132400,4741467490,13600,13610,13620,13600,3746
|
|
20230711,132300,4690516600,13610,13610,13610,13600,1066
|
|
20230711,132200,4676012910,13620,13610,13620,13610,22
|
|
20230711,132100,4675713280,13600,13630,13630,13600,2551
|
|
20230711,132000,4641005140,13620,13650,13650,13620,3054
|
|
20230711,131900,4599370080,13650,13640,13650,13640,224
|
|
20230711,131800,4596313720,13640,13680,13680,13640,801
|
|
20230711,131700,4585384650,13660,13650,13660,13650,209
|
|
20230711,131600,4582529810,13660,13660,13660,13650,771
|
|
20230711,131500,4571998350,13660,13670,13670,13640,2406
|
|
20230711,131400,4539176720,13680,13670,13680,13670,43
|
|
20230711,131300,4538588850,13670,13670,13670,13650,194
|
|
20230711,131200,4535937010,13650,13650,13650,13650,0
|
|
20230711,131100,4535937010,13650,13650,13650,13650,10
|
|
20230711,131000,4535800510,13650,13650,13650,13650,134
|
|
20230711,130900,4533971410,13650,13650,13650,13630,3177
|
|
20230711,130800,4490639440,13650,13670,13670,13650,2071
|
|
20230711,130700,4462366810,13680,13670,13680,13660,800
|
|
20230711,130600,4451432340,13680,13680,13680,13680,50
|
|
20230711,130500,4450748340,13670,13670,13680,13670,431
|
|
20230711,130400,4444856270,13670,13670,13670,13670,2
|
|
20230711,130300,4444828930,13670,13670,13670,13670,182
|
|
20230711,130200,4442340990,13670,13670,13670,13670,50
|
|
20230711,130100,4441657490,13660,13660,13660,13650,411
|
|
20230711,130000,4436045410,13660,13660,13660,13660,477
|
|
20230711,125900,4429529590,13670,13660,13670,13660,25
|
|
20230711,125800,4429188040,13660,13670,13670,13660,121
|
|
20230711,125700,4427535100,13660,13670,13670,13660,14
|
|
20230711,125600,4427343730,13690,13690,13690,13690,74
|
|
20230711,125500,4426330670,13690,13690,13690,13690,1
|
|
20230711,125400,4426316980,13690,13660,13690,13660,509
|
|
20230711,125300,4419363890,13670,13670,13670,13670,94
|
|
20230711,125200,4418078910,13700,13690,13700,13690,56
|
|
20230711,125100,4417311750,13660,13690,13700,13660,2017
|
|
20230711,125000,4389759390,13660,13690,13700,13660,233
|
|
20230711,124900,4386576150,13700,13700,13700,13690,107
|
|
20230711,124800,4385110950,13700,13660,13700,13650,1208
|
|
20230711,124700,4368607570,13670,13670,13670,13670,319
|
|
20230711,124600,4364246840,13690,13710,13710,13690,235
|
|
20230711,124500,4361029170,13700,13660,13700,13660,629
|
|
20230711,124400,4352420810,13660,13650,13660,13650,109
|
|
20230711,124300,4350932840,13650,13660,13660,13650,144
|
|
20230711,124200,4348967110,13650,13650,13650,13650,48
|
|
20230711,124100,4348311910,13640,13650,13650,13640,406
|
|
20230711,124000,4342773390,13650,13640,13650,13640,144
|
|
20230711,123900,4340807900,13660,13660,13660,13660,19
|
|
20230711,123800,4340548360,13660,13660,13660,13640,1892
|
|
20230711,123700,4314731560,13630,13650,13650,13630,1551
|
|
20230711,123600,4293573430,13660,13660,13660,13650,4170
|
|
20230711,123500,4236641730,13690,13690,13690,13690,0
|
|
20230711,123400,4236641730,13690,13690,13690,13690,100
|
|
20230711,123300,4235272730,13710,13710,13710,13710,0
|
|
20230711,123200,4235272730,13710,13680,13710,13650,121
|
|
20230711,123100,4233617570,13650,13680,13680,13650,5116
|
|
20230711,123000,4163745620,13680,13700,13700,13680,364
|
|
20230711,122900,4158764020,13710,13720,13720,13710,193
|
|
20230711,122800,4156117970,13710,13710,13710,13710,980
|
|
20230711,122700,4142682170,13710,13710,13720,13710,531
|
|
20230711,122600,4135402070,13700,13690,13700,13690,666
|
|
20230711,122500,4126278000,13660,13630,13660,13610,4236
|
|
20230711,122400,4068455780,13610,13620,13640,13610,1270
|
|
20230711,122300,4051165630,13630,13640,13640,13610,116
|
|
20230711,122200,4049583880,13640,13640,13650,13640,803
|
|
20230711,122100,4038630940,13640,13630,13640,13630,931
|
|
20230711,122000,4025934300,13600,13600,13600,13600,10
|
|
20230711,121900,4025798300,13600,13630,13640,13600,285
|
|
20230711,121800,4021914300,13630,13590,13630,13590,7229
|
|
20230711,121700,3923671270,13590,13640,13640,13590,6838
|
|
20230711,121600,3830663340,13640,13650,13650,13640,415
|
|
20230711,121500,3825001940,13650,13650,13650,13650,32
|
|
20230711,121400,3824565140,13660,13660,13660,13660,3
|
|
20230711,121300,3824524160,13660,13660,13660,13650,1251
|
|
20230711,121200,3807447960,13650,13660,13660,13650,335
|
|
20230711,121100,3802874360,13660,13670,13670,13660,539
|
|
20230711,121000,3795511580,13660,13670,13670,13660,1137
|
|
20230711,120900,3779979620,13670,13700,13700,13670,143
|
|
20230711,120800,3778021750,13670,13660,13670,13660,743
|
|
20230711,120700,3767867200,13660,13660,13670,13660,740
|
|
20230711,120600,3757757410,13650,13660,13660,13650,80
|
|
20230711,120500,3756665090,13660,13670,13670,13660,251
|
|
20230711,120400,3753236030,13660,13670,13670,13660,428
|
|
20230711,120300,3747386270,13670,13670,13670,13670,294
|
|
20230711,120200,3743367290,13670,13680,13680,13670,2002
|
|
20230711,120100,3715996130,13680,13700,13700,13680,7
|
|
20230711,120000,3715900350,13680,13690,13690,13670,1262
|
|
20230711,115900,3698635260,13690,13710,13710,13690,121
|
|
20230711,115800,3696978650,13690,13690,13690,13690,13
|
|
20230711,115700,3696800680,13690,13690,13690,13690,0
|
|
20230711,115600,3696800680,13690,13720,13720,13690,113
|
|
20230711,115500,3695253320,13690,13710,13720,13690,724
|
|
20230711,115400,3685330980,13730,13730,13730,13720,12
|
|
20230711,115300,3685166230,13740,13750,13750,13740,1751
|
|
20230711,115200,3661107420,13740,13750,13750,13700,23
|
|
20230711,115100,3660791420,13750,13730,13750,13730,1485
|
|
20230711,115000,3640398080,13730,13730,13730,13700,563
|
|
20230711,114900,3632677060,13730,13730,13730,13730,0
|
|
20230711,114800,3632677060,13730,13730,13730,13730,3
|
|
20230711,114700,3632635870,13730,13730,13730,13730,31
|
|
20230711,114600,3632210240,13730,13690,13730,13680,431
|
|
20230711,114500,3626313740,13730,13720,13730,13720,502
|
|
20230711,114400,3619426280,13720,13700,13720,13670,777
|
|
20230711,114300,3608772900,13700,13720,13720,13700,104
|
|
20230711,114200,3607346040,13730,13730,13730,13730,6
|
|
20230711,114100,3607263660,13740,13710,13740,13660,1606
|
|
20230711,114000,3585254320,13700,13700,13710,13700,124
|
|
20230711,113900,3583555510,13700,13700,13700,13700,2
|
|
20230711,113800,3583528110,13670,13710,13710,13670,1006
|
|
20230711,113700,3569771510,13700,13660,13700,13660,288
|
|
20230711,113600,3565826810,13650,13700,13710,13650,4651
|
|
20230711,113500,3502264800,13700,13700,13710,13700,105
|
|
20230711,113400,3500826290,13710,13730,13730,13710,46
|
|
20230711,113300,3500195210,13720,13720,13730,13720,259
|
|
20230711,113200,3496641710,13720,13720,13730,13720,358
|
|
20230711,113100,3491729690,13720,13690,13720,13690,89
|
|
20230711,113000,3490511250,13680,13690,13690,13680,202
|
|
20230711,112900,3487747880,13690,13690,13690,13690,13
|
|
20230711,112800,3487569910,13690,13720,13720,13690,132
|
|
20230711,112700,3485759200,13730,13690,13730,13680,108
|
|
20230711,112600,3484279760,13730,13680,13730,13680,1327
|
|
20230711,112500,3466066010,13680,13680,13680,13680,132
|
|
20230711,112400,3464260250,13680,13680,13680,13670,288
|
|
20230711,112300,3460321920,13680,13710,13710,13680,279
|
|
20230711,112200,3456500610,13710,13720,13720,13710,27
|
|
20230711,112100,3456130180,13730,13690,13730,13690,726
|
|
20230711,112000,3446168520,13670,13680,13680,13670,214
|
|
20230711,111900,3443241300,13690,13670,13690,13670,106
|
|
20230711,111800,3441791240,13690,13690,13690,13690,76
|
|
20230711,111700,3440750800,13700,13710,13710,13700,257
|
|
20230711,111600,3437229790,13710,13710,13710,13700,942
|
|
20230711,111500,3424323920,13710,13740,13740,13710,187
|
|
20230711,111400,3421759060,13730,13740,13740,13720,473
|
|
20230711,111300,3415267710,13740,13740,13760,13740,323
|
|
20230711,111200,3410828530,13740,13720,13740,13720,924
|
|
20230711,111100,3398144190,13720,13710,13730,13700,465
|
|
20230711,111000,3391764290,13710,13670,13710,13670,1859
|
|
20230711,110900,3366323470,13670,13620,13670,13600,1449
|
|
20230711,110800,3346567100,13600,13600,13620,13600,2846
|
|
20230711,110700,3307858080,13630,13600,13630,13600,38
|
|
20230711,110600,3307341220,13630,13640,13640,13600,435
|
|
20230711,110500,3301417270,13650,13650,13650,13640,102
|
|
20230711,110400,3300024980,13650,13630,13650,13630,109
|
|
20230711,110300,3298538060,13640,13670,13670,13640,1937
|
|
20230711,110200,3272085340,13670,13680,13680,13660,429
|
|
20230711,110100,3266223920,13660,13680,13680,13660,809
|
|
20230711,110000,3255166840,13680,13630,13680,13630,1113
|
|
20230711,105900,3239975380,13620,13580,13630,13580,2394
|
|
20230711,105800,3207413600,13580,13570,13590,13570,1246
|
|
20230711,105700,3190503290,13570,13560,13570,13550,769
|
|
20230711,105600,3180073100,13560,13560,13560,13540,652
|
|
20230711,105500,3171233260,13540,13510,13560,13500,1686
|
|
20230711,105400,3148442520,13500,13540,13540,13450,16433
|
|
20230711,105300,2926757110,13540,13570,13570,13520,7529
|
|
20230711,105200,2824798660,13570,13570,13580,13570,481
|
|
20230711,105100,2818271440,13570,13580,13590,13570,2738
|
|
20230711,105000,2781103000,13590,13620,13620,13590,691
|
|
20230711,104900,2771703410,13620,13610,13620,13590,559
|
|
20230711,104800,2764106540,13590,13620,13620,13590,1690
|
|
20230711,104700,2741115940,13620,13600,13620,13600,407
|
|
20230711,104600,2735573640,13600,13590,13600,13590,974
|
|
20230711,104500,2722331900,13590,13610,13640,13580,5507
|
|
20230711,104400,2647478330,13640,13610,13640,13610,927
|
|
20230711,104300,2634861830,13610,13650,13650,13610,885
|
|
20230711,104200,2622792480,13650,13650,13670,13640,1101
|
|
20230711,104100,2607763760,13650,13630,13670,13610,811
|
|
20230711,104000,2596712980,13640,13670,13680,13630,3166
|
|
20230711,103900,2553465420,13670,13700,13700,13670,1149
|
|
20230711,103800,2537749960,13700,13720,13720,13680,1933
|
|
20230711,103700,2511281670,13710,13750,13750,13710,1031
|
|
20230711,103600,2497126120,13750,13770,13790,13750,2337
|
|
20230711,103500,2464959960,13770,13790,13790,13770,602
|
|
20230711,103400,2456664550,13790,13800,13800,13790,497
|
|
20230711,103300,2449809180,13800,13810,13810,13800,1838
|
|
20230711,103200,2424443740,13810,13810,13810,13800,213
|
|
20230711,103100,2421503310,13810,13810,13810,13800,197
|
|
20230711,103000,2418784100,13810,13840,13840,13800,634
|
|
20230711,102900,2410029020,13840,13820,13840,13810,1226
|
|
20230711,102800,2393097660,13820,13820,13840,13810,349
|
|
20230711,102700,2388275460,13820,13830,13830,13820,146
|
|
20230711,102600,2386257660,13830,13840,13840,13830,27
|
|
20230711,102500,2385884180,13840,13840,13840,13840,401
|
|
20230711,102400,2380334340,13800,13830,13830,13780,2356
|
|
20230711,102300,2347822510,13830,13830,13850,13760,8363
|
|
20230711,102200,2232327750,13850,13860,13860,13820,3533
|
|
20230711,102100,2183441160,13860,13880,13880,13860,864
|
|
20230711,102000,2171462630,13920,13910,13920,13890,323
|
|
20230711,101900,2166976080,13910,13920,13930,13910,227
|
|
20230711,101800,2163816170,13920,13920,13920,13920,21
|
|
20230711,101700,2163523850,13870,13900,13900,13860,330
|
|
20230711,101600,2158943970,13900,13860,13900,13850,1677
|
|
20230711,101500,2135700460,13860,13870,13870,13850,53
|
|
20230711,101400,2134965590,13870,13810,13870,13810,1040
|
|
20230711,101300,2120562240,13810,13820,13850,13810,4330
|
|
20230711,101200,2060732520,13820,13850,13850,13820,2031
|
|
20230711,101100,2032627810,13850,13860,13860,13850,779
|
|
20230711,101000,2021836170,13860,13850,13860,13850,237
|
|
20230711,100900,2018552370,13850,13880,13880,13850,5295
|
|
20230711,100800,1945197010,13880,13890,13890,13880,1975
|
|
20230711,100700,1917777340,13890,13900,13900,13890,300
|
|
20230711,100600,1913607550,13900,13900,13900,13900,8
|
|
20230711,100500,1913496350,13890,13920,13920,13890,4001
|
|
20230711,100400,1857868480,13910,13910,13910,13910,352
|
|
20230711,100300,1852972160,13920,13930,13930,13920,189
|
|
20230711,100200,1850340910,13930,13940,13940,13930,360
|
|
20230711,100100,1845323350,13940,13950,13960,13940,368
|
|
20230711,100000,1840192280,13970,13950,13970,13950,570
|
|
20230711,095900,1832236590,13960,13970,13980,13930,154
|
|
20230711,095800,1830086590,13970,13930,13970,13930,1379
|
|
20230711,095700,1810854420,13930,13890,13940,13880,239
|
|
20230711,095600,1807533390,13940,13880,13940,13880,186
|
|
20230711,095500,1804950950,13880,13900,13940,13880,1683
|
|
20230711,095400,1781573410,13890,13930,13950,13880,1647
|
|
20230711,095300,1758693770,13930,13940,13940,13930,594
|
|
20230711,095200,1750414060,13940,13880,13940,13880,1922
|
|
20230711,095100,1723664620,13880,13940,13940,13880,3931
|
|
20230711,095000,1669004000,13930,13930,13940,13930,343
|
|
20230711,094900,1664224120,13940,13940,13940,13940,62
|
|
20230711,094800,1663359840,13910,13910,13910,13910,103
|
|
20230711,094700,1661927110,13870,13880,13900,13860,3309
|
|
20230711,094600,1616036520,13880,13900,13900,13880,1249
|
|
20230711,094500,1598692710,13880,13880,13890,13880,585
|
|
20230711,094400,1590572530,13870,13910,13910,13870,3872
|
|
20230711,094300,1536769070,13910,13950,13950,13910,5186
|
|
20230711,094200,1464520810,13950,13960,13960,13950,314
|
|
20230711,094100,1460139850,13960,13990,14000,13960,879
|
|
20230711,094000,1447851370,14010,14010,14020,14000,84
|
|
20230711,093900,1446674320,14010,14010,14020,14010,1629
|
|
20230711,093800,1423848280,14020,14020,14020,14010,419
|
|
20230711,093700,1417974910,14020,14000,14020,13990,1773
|
|
20230711,093600,1393154470,14000,13990,14000,13990,1362
|
|
20230711,093500,1374100080,14000,13930,14000,13930,4054
|
|
20230711,093400,1317425600,13930,13920,13930,13910,680
|
|
20230711,093300,1307960990,13910,13920,13920,13910,254
|
|
20230711,093200,1304425410,13920,13930,13930,13910,678
|
|
20230711,093100,1294987150,13920,13960,13960,13910,2300
|
|
20230711,093000,1262954730,13960,13980,13980,13950,778
|
|
20230711,092900,1252089860,13980,13960,13980,13960,4271
|
|
20230711,092800,1192421540,13960,13920,13970,13910,1872
|
|
20230711,092700,1166326180,13910,13970,13990,13890,2423
|
|
20230711,092600,1132518810,13980,13950,13980,13880,3120
|
|
20230711,092500,1088972140,13950,13860,13960,13860,4087
|
|
20230711,092400,1032231390,13850,13860,13860,13850,315
|
|
20230711,092300,1027865530,13860,13880,13900,13860,995
|
|
20230711,092200,1014064220,13900,13900,13910,13870,882
|
|
20230711,092100,1001804850,13900,13810,13900,13780,2932
|
|
20230711,092000,961161510,13780,13830,13830,13780,962
|
|
20230711,091900,947890830,13830,13840,13860,13800,603
|
|
20230711,091800,939550410,13850,13860,13860,13850,154
|
|
20230711,091700,937417120,13850,13850,13860,13850,1677
|
|
20230711,091600,914189150,13860,13900,13900,13850,2124
|
|
20230711,091500,884743480,13890,13860,13900,13850,1659
|
|
20230711,091400,861712850,13860,13780,13860,13780,1988
|
|
20230711,091300,834208940,13780,13780,13780,13770,1938
|
|
20230711,091200,807507350,13780,13800,13830,13780,251
|
|
20230711,091100,804044930,13840,13830,13840,13760,802
|
|
20230711,091000,792949910,13750,13800,13850,13740,3414
|
|
20230711,090900,745806860,13840,13850,13930,13810,10105
|
|
20230711,090800,606061880,13950,13660,14000,13660,7335
|
|
20230711,090700,504721020,13730,13730,13730,13660,1194
|
|
20230711,090600,488398910,13660,13600,13750,13570,5507
|
|
20230711,090500,413404360,13610,13650,13650,13570,1447
|
|
20230711,090400,393723280,13650,13570,13650,13500,11021
|
|
20230711,090300,244326480,13570,13750,13750,13560,5978
|
|
20230711,090200,162730410,13740,13780,13800,13730,2492
|
|
20230711,090100,128444680,13780,13770,13800,13760,3439
|
|
20230711,090000,81088430,13760,13770,13780,13760,5740
|