667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,200400,2296891940,6400,6400,6400,6400,1844
|
|
20230711,200300,2296891940,6400,6400,6400,6400,0
|
|
20230711,200200,2296891940,6400,6400,6400,6400,0
|
|
20230711,200100,2296891940,6400,6400,6400,6400,0
|
|
20230711,200000,2296891940,6400,6400,6400,6400,0
|
|
20230711,195900,2296891940,6400,6400,6400,6400,0
|
|
20230711,195800,2296891940,6400,6400,6400,6400,0
|
|
20230711,195700,2296891940,6400,6400,6400,6400,0
|
|
20230711,195600,2296891940,6400,6400,6400,6400,0
|
|
20230711,195500,2296891940,6400,6400,6400,6400,0
|
|
20230711,195400,2296891940,6400,6400,6400,6400,0
|
|
20230711,195300,2296891940,6400,6400,6400,6400,0
|
|
20230711,195200,2296891940,6400,6400,6400,6400,0
|
|
20230711,195100,2296891940,6400,6400,6400,6400,0
|
|
20230711,195000,2296891940,6400,6400,6400,6400,0
|
|
20230711,194900,2296891940,6400,6400,6400,6400,0
|
|
20230711,194800,2296891940,6400,6400,6400,6400,0
|
|
20230711,194700,2296891940,6400,6400,6400,6400,0
|
|
20230711,194600,2296891940,6400,6400,6400,6400,0
|
|
20230711,194500,2296891940,6400,6400,6400,6400,0
|
|
20230711,194400,2296891940,6400,6400,6400,6400,0
|
|
20230711,194300,2296891940,6400,6400,6400,6400,0
|
|
20230711,194200,2296891940,6400,6400,6400,6400,0
|
|
20230711,194100,2296891940,6400,6400,6400,6400,0
|
|
20230711,194000,2296891940,6400,6400,6400,6400,0
|
|
20230711,193900,2296891940,6400,6400,6400,6400,0
|
|
20230711,193800,2296891940,6400,6400,6400,6400,0
|
|
20230711,193700,2296891940,6400,6400,6400,6400,0
|
|
20230711,193600,2296891940,6400,6400,6400,6400,0
|
|
20230711,193500,2296891940,6400,6400,6400,6400,0
|
|
20230711,193400,2296891940,6400,6400,6400,6400,1844
|
|
20230711,193300,2296891940,6400,6400,6400,6400,0
|
|
20230711,193200,2296891940,6400,6400,6400,6400,0
|
|
20230711,193100,2296891940,6400,6400,6400,6400,0
|
|
20230711,193000,2296891940,6400,6400,6400,6400,0
|
|
20230711,192900,2296891940,6400,6400,6400,6400,0
|
|
20230711,192800,2296891940,6400,6400,6400,6400,0
|
|
20230711,192700,2296891940,6400,6400,6400,6400,0
|
|
20230711,192600,2296891940,6400,6400,6400,6400,0
|
|
20230711,192500,2296891940,6400,6400,6400,6400,0
|
|
20230711,192400,2296891940,6400,6400,6400,6400,0
|
|
20230711,192300,2296891940,6400,6400,6400,6400,0
|
|
20230711,192200,2296891940,6400,6400,6400,6400,0
|
|
20230711,192100,2296891940,6400,6400,6400,6400,0
|
|
20230711,192000,2296891940,6400,6400,6400,6400,0
|
|
20230711,191900,2296891940,6400,6400,6400,6400,0
|
|
20230711,191800,2296891940,6400,6400,6400,6400,0
|
|
20230711,191700,2296891940,6400,6400,6400,6400,0
|
|
20230711,191600,2296891940,6400,6400,6400,6400,0
|
|
20230711,191500,2296891940,6400,6400,6400,6400,0
|
|
20230711,191400,2296891940,6400,6400,6400,6400,0
|
|
20230711,191300,2296891940,6400,6400,6400,6400,0
|
|
20230711,191200,2296891940,6400,6400,6400,6400,0
|
|
20230711,191100,2296891940,6400,6400,6400,6400,0
|
|
20230711,191000,2296891940,6400,6400,6400,6400,0
|
|
20230711,190900,2296891940,6400,6400,6400,6400,0
|
|
20230711,190800,2296891940,6400,6400,6400,6400,0
|
|
20230711,190700,2296891940,6400,6400,6400,6400,0
|
|
20230711,190600,2296891940,6400,6400,6400,6400,0
|
|
20230711,190500,2296891940,6400,6400,6400,6400,0
|
|
20230711,190400,2296891940,6400,6400,6400,6400,1844
|
|
20230711,190300,2296891940,6400,6400,6400,6400,0
|
|
20230711,190200,2296891940,6400,6400,6400,6400,0
|
|
20230711,190100,2296891940,6400,6400,6400,6400,0
|
|
20230711,190000,2296891940,6400,6400,6400,6400,0
|
|
20230711,185900,2296891940,6400,6400,6400,6400,0
|
|
20230711,185800,2296891940,6400,6400,6400,6400,0
|
|
20230711,185700,2296891940,6400,6400,6400,6400,0
|
|
20230711,185600,2296891940,6400,6400,6400,6400,0
|
|
20230711,185500,2296891940,6400,6400,6400,6400,0
|
|
20230711,185400,2296891940,6400,6400,6400,6400,0
|
|
20230711,185300,2296891940,6400,6400,6400,6400,0
|
|
20230711,185200,2296891940,6400,6400,6400,6400,0
|
|
20230711,185100,2296891940,6400,6400,6400,6400,0
|
|
20230711,185000,2296891940,6400,6400,6400,6400,0
|
|
20230711,184900,2296891940,6400,6400,6400,6400,0
|
|
20230711,184800,2296891940,6400,6400,6400,6400,0
|
|
20230711,184700,2296891940,6400,6400,6400,6400,0
|
|
20230711,184600,2296891940,6400,6400,6400,6400,0
|
|
20230711,184500,2296891940,6400,6400,6400,6400,0
|
|
20230711,184400,2296891940,6400,6400,6400,6400,0
|
|
20230711,184300,2296891940,6400,6400,6400,6400,0
|
|
20230711,184200,2296891940,6400,6400,6400,6400,0
|
|
20230711,184100,2296891940,6400,6400,6400,6400,0
|
|
20230711,184000,2296891940,6400,6400,6400,6400,0
|
|
20230711,183900,2296891940,6400,6400,6400,6400,0
|
|
20230711,183800,2296891940,6400,6400,6400,6400,0
|
|
20230711,183700,2296891940,6400,6400,6400,6400,0
|
|
20230711,183600,2296891940,6400,6400,6400,6400,0
|
|
20230711,183500,2296891940,6400,6400,6400,6400,0
|
|
20230711,183400,2296891940,6400,6400,6400,6400,1844
|
|
20230711,183300,2296891940,6400,6400,6400,6400,0
|
|
20230711,183200,2296891940,6400,6400,6400,6400,0
|
|
20230711,183100,2296891940,6400,6400,6400,6400,0
|
|
20230711,183000,2296891940,6400,6400,6400,6400,0
|
|
20230711,182900,2296891940,6400,6400,6400,6400,0
|
|
20230711,182800,2296891940,6400,6400,6400,6400,0
|
|
20230711,182700,2296891940,6400,6400,6400,6400,0
|
|
20230711,182600,2296891940,6400,6400,6400,6400,0
|
|
20230711,182500,2296891940,6400,6400,6400,6400,0
|
|
20230711,182400,2296891940,6400,6400,6400,6400,0
|
|
20230711,182300,2296891940,6400,6400,6400,6400,0
|
|
20230711,182200,2296891940,6400,6400,6400,6400,0
|
|
20230711,182100,2296891940,6400,6400,6400,6400,0
|
|
20230711,182000,2296891940,6400,6400,6400,6400,0
|
|
20230711,181900,2296891940,6400,6400,6400,6400,0
|
|
20230711,181800,2296891940,6400,6400,6400,6400,0
|
|
20230711,181700,2296891940,6400,6400,6400,6400,0
|
|
20230711,181600,2296891940,6400,6400,6400,6400,0
|
|
20230711,181500,2296891940,6400,6400,6400,6400,0
|
|
20230711,181400,2296891940,6400,6400,6400,6400,0
|
|
20230711,181300,2296891940,6400,6400,6400,6400,0
|
|
20230711,181200,2296891940,6400,6400,6400,6400,0
|
|
20230711,181100,2296891940,6400,6400,6400,6400,0
|
|
20230711,181000,2296891940,6400,6400,6400,6400,0
|
|
20230711,180900,2296891940,6400,6400,6400,6400,0
|
|
20230711,180800,2296891940,6400,6400,6400,6400,0
|
|
20230711,180700,2296891940,6400,6400,6400,6400,0
|
|
20230711,180600,2296891940,6400,6400,6400,6400,0
|
|
20230711,180500,2296891940,6400,6400,6400,6400,0
|
|
20230711,180400,2296891940,6400,6400,6400,6400,1844
|
|
20230711,180300,2296891940,6400,6400,6400,6400,0
|
|
20230711,180200,2296891940,6400,6400,6400,6400,0
|
|
20230711,180100,2296891940,6400,6400,6400,6400,0
|
|
20230711,180000,2296891940,6400,6400,6400,6400,0
|
|
20230711,175900,2296891940,6400,6400,6400,6400,0
|
|
20230711,175800,2296891940,6400,6400,6400,6400,0
|
|
20230711,175700,2296891940,6400,6400,6400,6400,0
|
|
20230711,175600,2296891940,6400,6400,6400,6400,0
|
|
20230711,175500,2296891940,6400,6400,6400,6400,0
|
|
20230711,175400,2296891940,6400,6400,6400,6400,0
|
|
20230711,175300,2296891940,6400,6400,6400,6400,0
|
|
20230711,175200,2296891940,6400,6400,6400,6400,0
|
|
20230711,175100,2296891940,6400,6400,6400,6400,0
|
|
20230711,175000,2296891940,6400,6400,6400,6400,0
|
|
20230711,174900,2296891940,6400,6400,6400,6400,0
|
|
20230711,174800,2296891940,6400,6400,6400,6400,0
|
|
20230711,174700,2296891940,6400,6400,6400,6400,0
|
|
20230711,174600,2296891940,6400,6400,6400,6400,0
|
|
20230711,174500,2296891940,6400,6400,6400,6400,0
|
|
20230711,174400,2296891940,6400,6400,6400,6400,0
|
|
20230711,174300,2296891940,6400,6400,6400,6400,0
|
|
20230711,174200,2296891940,6400,6400,6400,6400,0
|
|
20230711,174100,2296891940,6400,6400,6400,6400,0
|
|
20230711,174000,2296891940,6400,6400,6400,6400,0
|
|
20230711,173900,2296891940,6400,6400,6400,6400,0
|
|
20230711,173800,2296891940,6400,6400,6400,6400,0
|
|
20230711,173700,2296891940,6400,6400,6400,6400,0
|
|
20230711,173600,2296891940,6400,6400,6400,6400,0
|
|
20230711,173500,2296891940,6400,6400,6400,6400,0
|
|
20230711,173400,2296891940,6400,6400,6400,6400,1844
|
|
20230711,173300,2296891940,6400,6400,6400,6400,0
|
|
20230711,173200,2296891940,6400,6400,6400,6400,0
|
|
20230711,173100,2296891940,6400,6400,6400,6400,0
|
|
20230711,173000,2296891940,6400,6400,6400,6400,0
|
|
20230711,172900,2296891940,6400,6400,6400,6400,0
|
|
20230711,172800,2296891940,6400,6400,6400,6400,0
|
|
20230711,172700,2296891940,6400,6400,6400,6400,0
|
|
20230711,172600,2296891940,6400,6400,6400,6400,0
|
|
20230711,172500,2296891940,6400,6400,6400,6400,0
|
|
20230711,172400,2296891940,6400,6400,6400,6400,0
|
|
20230711,172300,2296891940,6400,6400,6400,6400,0
|
|
20230711,172200,2296891940,6400,6400,6400,6400,0
|
|
20230711,172100,2296891940,6400,6400,6400,6400,0
|
|
20230711,172000,2296891940,6400,6400,6400,6400,0
|
|
20230711,171900,2296891940,6400,6400,6400,6400,0
|
|
20230711,171800,2296891940,6400,6400,6400,6400,0
|
|
20230711,171700,2296891940,6400,6400,6400,6400,0
|
|
20230711,171600,2296891940,6400,6400,6400,6400,0
|
|
20230711,171500,2296891940,6400,6400,6400,6400,0
|
|
20230711,171400,2296891940,6400,6400,6400,6400,0
|
|
20230711,171300,2296891940,6400,6400,6400,6400,0
|
|
20230711,171200,2296891940,6400,6400,6400,6400,0
|
|
20230711,171100,2296891940,6400,6400,6400,6400,0
|
|
20230711,171000,2296891940,6400,6400,6400,6400,0
|
|
20230711,170900,2296891940,6400,6400,6400,6400,0
|
|
20230711,170800,2296891940,6400,6400,6400,6400,0
|
|
20230711,170700,2296891940,6400,6400,6400,6400,0
|
|
20230711,170600,2296891940,6400,6400,6400,6400,0
|
|
20230711,170500,2296891940,6400,6400,6400,6400,0
|
|
20230711,170400,2296891940,6400,6400,6400,6400,1844
|
|
20230711,170300,2296891940,6400,6400,6400,6400,0
|
|
20230711,170200,2296891940,6400,6400,6400,6400,0
|
|
20230711,170100,2296891940,6400,6400,6400,6400,0
|
|
20230711,170000,2296891940,6400,6400,6400,6400,0
|
|
20230711,165900,2296891940,6400,6400,6400,6400,0
|
|
20230711,165800,2296891940,6400,6400,6400,6400,0
|
|
20230711,165700,2296891940,6400,6400,6400,6400,0
|
|
20230711,165600,2296891940,6400,6400,6400,6400,0
|
|
20230711,165500,2296891940,6400,6400,6400,6400,0
|
|
20230711,165400,2296891940,6400,6400,6400,6400,0
|
|
20230711,165300,2296891940,6400,6400,6400,6400,0
|
|
20230711,165200,2296891940,6400,6400,6400,6400,0
|
|
20230711,165100,2296891940,6400,6400,6400,6400,0
|
|
20230711,165000,2296891940,6400,6400,6400,6400,0
|
|
20230711,164900,2296891940,6400,6400,6400,6400,0
|
|
20230711,164800,2296891940,6400,6400,6400,6400,0
|
|
20230711,164700,2296891940,6400,6400,6400,6400,0
|
|
20230711,164600,2296891940,6400,6400,6400,6400,0
|
|
20230711,164500,2296891940,6400,6400,6400,6400,0
|
|
20230711,164400,2296891940,6400,6400,6400,6400,0
|
|
20230711,164300,2296891940,6400,6400,6400,6400,0
|
|
20230711,164200,2296891940,6400,6400,6400,6400,0
|
|
20230711,164100,2296891940,6400,6400,6400,6400,0
|
|
20230711,164000,2296891940,6400,6400,6400,6400,0
|
|
20230711,163900,2296891940,6400,6400,6400,6400,0
|
|
20230711,163800,2296891940,6400,6400,6400,6400,0
|
|
20230711,163700,2296891940,6400,6400,6400,6400,0
|
|
20230711,163600,2296891940,6400,6400,6400,6400,0
|
|
20230711,163500,2296891940,6400,6400,6400,6400,0
|
|
20230711,163400,2296891940,6400,6400,6400,6400,1844
|
|
20230711,163300,2296891940,6400,6400,6400,6400,0
|
|
20230711,163200,2296891940,6400,6400,6400,6400,0
|
|
20230711,163100,2296891940,6400,6400,6400,6400,0
|
|
20230711,163000,2296891940,6400,6400,6400,6400,0
|
|
20230711,162900,2296891940,6400,6400,6400,6400,0
|
|
20230711,162800,2296891940,6400,6400,6400,6400,0
|
|
20230711,162700,2296891940,6400,6400,6400,6400,0
|
|
20230711,162600,2296891940,6400,6400,6400,6400,0
|
|
20230711,162500,2296891940,6400,6400,6400,6400,0
|
|
20230711,162400,2296891940,6400,6400,6400,6400,0
|
|
20230711,162300,2296891940,6400,6400,6400,6400,0
|
|
20230711,162200,2296891940,6400,6400,6400,6400,0
|
|
20230711,162100,2296891940,6400,6400,6400,6400,0
|
|
20230711,162000,2296891940,6400,6400,6400,6400,0
|
|
20230711,161900,2296891940,6400,6400,6400,6400,0
|
|
20230711,161800,2296891940,6400,6400,6400,6400,0
|
|
20230711,161700,2296891940,6400,6400,6400,6400,0
|
|
20230711,161600,2296891940,6400,6400,6400,6400,0
|
|
20230711,161500,2296891940,6400,6400,6400,6400,0
|
|
20230711,161400,2296891940,6400,6400,6400,6400,0
|
|
20230711,161300,2296891940,6400,6400,6400,6400,0
|
|
20230711,161200,2296891940,6400,6400,6400,6400,0
|
|
20230711,161100,2296891940,6400,6400,6400,6400,0
|
|
20230711,161000,2296891940,6400,6400,6400,6400,0
|
|
20230711,160900,2296891940,6400,6400,6400,6400,0
|
|
20230711,160800,2296891940,6400,6400,6400,6400,0
|
|
20230711,160700,2296891940,6400,6400,6400,6400,0
|
|
20230711,160600,2296891940,6400,6400,6400,6400,0
|
|
20230711,160500,2296891940,6400,6400,6400,6400,0
|
|
20230711,160400,2296891940,6400,6400,6400,6400,1844
|
|
20230711,160300,2296891940,6400,6400,6400,6400,0
|
|
20230711,160200,2296891940,6400,6400,6400,6400,0
|
|
20230711,160100,2296891940,6400,6400,6400,6400,0
|
|
20230711,160000,2296891940,6400,6400,6400,6400,0
|
|
20230711,155900,2296891940,6400,6400,6400,6400,0
|
|
20230711,155800,2296891940,6400,6400,6400,6400,0
|
|
20230711,155700,2296891940,6400,6400,6400,6400,0
|
|
20230711,155600,2296891940,6400,6400,6400,6400,0
|
|
20230711,155500,2296891940,6400,6400,6400,6400,0
|
|
20230711,155400,2296891940,6400,6400,6400,6400,0
|
|
20230711,155300,2296891940,6400,6400,6400,6400,0
|
|
20230711,155200,2296891940,6400,6400,6400,6400,0
|
|
20230711,155100,2296891940,6400,6400,6400,6400,0
|
|
20230711,155000,2296891940,6400,6400,6400,6400,0
|
|
20230711,154900,2296891940,6400,6400,6400,6400,0
|
|
20230711,154800,2296891940,6400,6400,6400,6400,0
|
|
20230711,154700,2296891940,6400,6400,6400,6400,0
|
|
20230711,154600,2296891940,6400,6400,6400,6400,0
|
|
20230711,154500,2296891940,6400,6400,6400,6400,0
|
|
20230711,154400,2296891940,6400,6400,6400,6400,0
|
|
20230711,154300,2296891940,6400,6400,6400,6400,0
|
|
20230711,154200,2296891940,6400,6400,6400,6400,0
|
|
20230711,154100,2296891940,6400,6400,6400,6400,0
|
|
20230711,154000,2296891940,6400,6400,6400,6400,0
|
|
20230711,153900,2296891940,6400,6400,6400,6400,0
|
|
20230711,153800,2296891940,6400,6400,6400,6400,0
|
|
20230711,153700,2296891940,6400,6400,6400,6400,0
|
|
20230711,153600,2296891940,6400,6400,6400,6400,0
|
|
20230711,153500,2296891940,6400,6400,6400,6400,0
|
|
20230711,153400,2296891940,6400,6400,6400,6400,1844
|
|
20230711,153300,2296891940,6400,6400,6400,6400,0
|
|
20230711,153200,2296891940,6400,6400,6400,6400,0
|
|
20230711,153100,2296891940,6400,6400,6400,6400,0
|
|
20230711,153000,2296891940,6400,6400,6400,6400,1844
|
|
20230711,152900,2285090340,6330,6330,6330,6330,0
|
|
20230711,152800,2285090340,6330,6330,6330,6330,0
|
|
20230711,152700,2285090340,6330,6330,6330,6330,0
|
|
20230711,152600,2285090340,6330,6330,6330,6330,0
|
|
20230711,152500,2285090340,6330,6330,6330,6330,0
|
|
20230711,152400,2285090340,6330,6330,6330,6330,0
|
|
20230711,152300,2285090340,6330,6330,6330,6330,0
|
|
20230711,152200,2285090340,6330,6330,6330,6330,0
|
|
20230711,152100,2285090340,6330,6330,6330,6330,0
|
|
20230711,152000,2285090340,6330,6330,6330,6330,0
|
|
20230711,151900,2285090340,6330,6390,6390,6330,104
|
|
20230711,151800,2284428590,6400,6400,6400,6400,6
|
|
20230711,151700,2284390190,6400,6400,6400,6390,1003
|
|
20230711,151600,2277975990,6400,6390,6400,6380,791
|
|
20230711,151500,2272927020,6400,6380,6400,6380,1057
|
|
20230711,151400,2266177380,6390,6390,6390,6390,1
|
|
20230711,151300,2266170990,6380,6400,6400,6380,1973
|
|
20230711,151200,2253569980,6410,6430,6430,6410,3098
|
|
20230711,151100,2233684880,6430,6420,6430,6420,1244
|
|
20230711,151000,2225693350,6420,6400,6420,6400,338
|
|
20230711,150900,2223530130,6420,6360,6420,6360,3950
|
|
20230711,150800,2198335970,6360,6350,6370,6350,2372
|
|
20230711,150700,2183238690,6350,6340,6350,6340,38
|
|
20230711,150600,2182997750,6340,6340,6340,6330,29
|
|
20230711,150500,2182813960,6340,6310,6340,6310,831
|
|
20230711,150400,2177556450,6310,6310,6310,6310,59
|
|
20230711,150300,2177184160,6310,6340,6340,6310,640
|
|
20230711,150200,2173140190,6330,6320,6340,6320,1020
|
|
20230711,150100,2166684410,6300,6300,6300,6300,721
|
|
20230711,150000,2162142110,6320,6300,6320,6300,75
|
|
20230711,145900,2161668940,6290,6320,6320,6290,75
|
|
20230711,145800,2161197160,6280,6320,6320,6280,7095
|
|
20230711,145700,2116498240,6320,6290,6320,6290,3645
|
|
20230711,145600,2093532510,6300,6340,6340,6300,7914
|
|
20230711,145500,2043614000,6330,6330,6330,6330,284
|
|
20230711,145400,2041816280,6320,6320,6320,6320,834
|
|
20230711,145300,2036545400,6340,6340,6340,6340,1
|
|
20230711,145200,2036539060,6340,6340,6340,6340,3123
|
|
20230711,145100,2016739240,6340,6300,6340,6300,772
|
|
20230711,145000,2011853040,6300,6300,6300,6300,0
|
|
20230711,144900,2011853040,6300,6330,6330,6300,171
|
|
20230711,144800,2010773610,6330,6330,6330,6310,1782
|
|
20230711,144700,1999513430,6330,6330,6330,6330,86
|
|
20230711,144600,1998969050,6310,6320,6320,6310,95
|
|
20230711,144500,1998369380,6320,6320,6320,6320,142
|
|
20230711,144400,1997471940,6340,6340,6340,6340,1
|
|
20230711,144300,1997465600,6300,6300,6300,6300,50
|
|
20230711,144200,1997150600,6300,6340,6340,6300,56
|
|
20230711,144100,1996797760,6290,6310,6310,6280,9010
|
|
20230711,144000,1940083950,6320,6350,6350,6320,7339
|
|
20230711,143900,1893642840,6350,6350,6350,6350,2402
|
|
20230711,143800,1878390140,6360,6360,6360,6350,2235
|
|
20230711,143700,1864195540,6360,6360,6360,6360,10
|
|
20230711,143600,1864131940,6360,6360,6360,6360,71
|
|
20230711,143500,1863680380,6350,6350,6350,6350,0
|
|
20230711,143400,1863680380,6350,6350,6350,6350,1
|
|
20230711,143300,1863674030,6350,6360,6360,6350,37
|
|
20230711,143200,1863438860,6350,6350,6350,6350,10
|
|
20230711,143100,1863375360,6360,6350,6360,6350,72
|
|
20230711,143000,1862918150,6360,6350,6360,6350,79
|
|
20230711,142900,1862416190,6360,6360,6360,6360,1
|
|
20230711,142800,1862409830,6350,6340,6350,6340,3860
|
|
20230711,142700,1837902360,6340,6340,6340,6330,123
|
|
20230711,142600,1837123540,6340,6340,6340,6340,143
|
|
20230711,142500,1836216920,6320,6330,6340,6320,3520
|
|
20230711,142400,1813934680,6340,6350,6350,6340,4062
|
|
20230711,142300,1788156180,6360,6380,6380,6360,3172
|
|
20230711,142200,1767971370,6370,6370,6370,6370,547
|
|
20230711,142100,1764486980,6380,6380,6380,6380,1005
|
|
20230711,142000,1758075080,6380,6380,6380,6380,418
|
|
20230711,141900,1755408240,6390,6390,6390,6390,497
|
|
20230711,141800,1752232410,6390,6380,6390,6380,1799
|
|
20230711,141700,1740750790,6390,6390,6390,6390,0
|
|
20230711,141600,1740750790,6390,6390,6390,6390,1512
|
|
20230711,141500,1731089110,6420,6420,6420,6420,0
|
|
20230711,141400,1731089110,6420,6420,6420,6420,0
|
|
20230711,141300,1731089110,6420,6420,6420,6420,0
|
|
20230711,141200,1731089110,6420,6420,6420,6420,9
|
|
20230711,141100,1731031330,6430,6400,6430,6400,3300
|
|
20230711,141000,1709871010,6390,6390,6390,6380,201
|
|
20230711,140900,1708587380,6390,6390,6390,6390,0
|
|
20230711,140800,1708587380,6390,6390,6390,6390,0
|
|
20230711,140700,1708587380,6390,6390,6390,6390,0
|
|
20230711,140600,1708587380,6390,6390,6390,6390,0
|
|
20230711,140500,1708587380,6390,6390,6390,6370,4145
|
|
20230711,140400,1682129890,6400,6400,6400,6400,1
|
|
20230711,140300,1682123490,6390,6390,6390,6390,89
|
|
20230711,140200,1681554780,6390,6390,6390,6390,0
|
|
20230711,140100,1681554780,6390,6390,6390,6390,61
|
|
20230711,140000,1681164990,6390,6390,6390,6390,0
|
|
20230711,135900,1681164990,6390,6390,6390,6390,132
|
|
20230711,135800,1680321510,6390,6390,6390,6390,103
|
|
20230711,135700,1679663340,6390,6390,6390,6390,18
|
|
20230711,135600,1679548320,6390,6390,6390,6390,0
|
|
20230711,135500,1679548320,6390,6390,6390,6390,0
|
|
20230711,135400,1679548320,6390,6390,6390,6390,17
|
|
20230711,135300,1679439690,6390,6390,6400,6390,1164
|
|
20230711,135200,1672001580,6390,6390,6400,6390,30
|
|
20230711,135100,1671809830,6390,6390,6390,6390,0
|
|
20230711,135000,1671809830,6390,6390,6390,6390,0
|
|
20230711,134900,1671809830,6390,6390,6390,6390,0
|
|
20230711,134800,1671809830,6390,6390,6390,6390,0
|
|
20230711,134700,1671809830,6390,6400,6400,6390,70
|
|
20230711,134600,1671362030,6400,6390,6400,6390,244
|
|
20230711,134500,1669800870,6400,6400,6400,6400,90
|
|
20230711,134400,1669224870,6390,6390,6390,6390,27
|
|
20230711,134300,1669052340,6390,6390,6390,6390,0
|
|
20230711,134200,1669052340,6390,6390,6390,6390,208
|
|
20230711,134100,1667723220,6390,6390,6390,6390,191
|
|
20230711,134000,1666502730,6380,6400,6400,6380,323
|
|
20230711,133900,1664435990,6400,6400,6400,6400,25
|
|
20230711,133800,1664275990,6400,6400,6400,6400,200
|
|
20230711,133700,1662995990,6380,6380,6380,6380,27
|
|
20230711,133600,1662823730,6380,6410,6410,6380,2517
|
|
20230711,133500,1646713770,6420,6420,6420,6420,50
|
|
20230711,133400,1646392770,6420,6420,6420,6420,80
|
|
20230711,133300,1645879170,6420,6420,6420,6420,100
|
|
20230711,133200,1645237170,6420,6420,6420,6420,7
|
|
20230711,133100,1645192230,6420,6420,6420,6420,33
|
|
20230711,133000,1644980370,6420,6420,6420,6420,0
|
|
20230711,132900,1644980370,6420,6410,6420,6410,164
|
|
20230711,132800,1643927520,6410,6410,6410,6410,228
|
|
20230711,132700,1642466040,6410,6410,6410,6410,1
|
|
20230711,132600,1642459630,6400,6400,6400,6400,349
|
|
20230711,132500,1640226030,6400,6400,6400,6400,1
|
|
20230711,132400,1640219630,6390,6390,6390,6390,802
|
|
20230711,132300,1635094850,6400,6400,6400,6400,0
|
|
20230711,132200,1635094850,6400,6400,6400,6400,0
|
|
20230711,132100,1635094850,6400,6400,6400,6400,0
|
|
20230711,132000,1635094850,6400,6400,6400,6400,0
|
|
20230711,131900,1635094850,6400,6400,6400,6400,0
|
|
20230711,131800,1635094850,6400,6400,6400,6400,0
|
|
20230711,131700,1635094850,6400,6400,6400,6400,200
|
|
20230711,131600,1633814850,6400,6400,6400,6400,5
|
|
20230711,131500,1633782850,6410,6410,6410,6410,0
|
|
20230711,131400,1633782850,6410,6410,6410,6410,0
|
|
20230711,131300,1633782850,6410,6410,6410,6410,1
|
|
20230711,131200,1633776440,6390,6410,6410,6390,577
|
|
20230711,131100,1630079410,6390,6390,6390,6390,1106
|
|
20230711,131000,1623012070,6390,6400,6400,6390,1250
|
|
20230711,130900,1615022070,6400,6400,6400,6400,10
|
|
20230711,130800,1614958070,6400,6400,6400,6400,1854
|
|
20230711,130700,1603092470,6410,6410,6410,6410,358
|
|
20230711,130600,1600797690,6410,6430,6430,6410,4754
|
|
20230711,130500,1570286600,6440,6440,6440,6440,0
|
|
20230711,130400,1570286600,6440,6440,6440,6440,0
|
|
20230711,130300,1570286600,6440,6440,6440,6440,0
|
|
20230711,130200,1570286600,6440,6440,6440,6440,0
|
|
20230711,130100,1570286600,6440,6440,6440,6440,0
|
|
20230711,130000,1570286600,6440,6440,6440,6440,11
|
|
20230711,125900,1570215760,6440,6440,6440,6440,0
|
|
20230711,125800,1570215760,6440,6440,6440,6440,0
|
|
20230711,125700,1570215760,6440,6440,6440,6440,0
|
|
20230711,125600,1570215760,6440,6440,6440,6440,1096
|
|
20230711,125500,1563157520,6450,6450,6450,6450,0
|
|
20230711,125400,1563157520,6450,6450,6450,6450,400
|
|
20230711,125300,1560577520,6450,6450,6450,6450,0
|
|
20230711,125200,1560577520,6450,6450,6450,6450,10
|
|
20230711,125100,1560513020,6440,6440,6440,6440,0
|
|
20230711,125000,1560513020,6440,6440,6440,6440,0
|
|
20230711,124900,1560513020,6440,6440,6440,6440,3
|
|
20230711,124800,1560493700,6450,6450,6450,6450,25
|
|
20230711,124700,1560332450,6440,6440,6440,6440,0
|
|
20230711,124600,1560332450,6440,6440,6440,6440,0
|
|
20230711,124500,1560332450,6440,6440,6440,6440,0
|
|
20230711,124400,1560332450,6440,6450,6450,6440,4000
|
|
20230711,124300,1534572330,6470,6470,6470,6470,0
|
|
20230711,124200,1534572330,6470,6470,6470,6470,0
|
|
20230711,124100,1534572330,6470,6450,6470,6450,31
|
|
20230711,124000,1534372330,6440,6440,6440,6440,85
|
|
20230711,123900,1533824930,6440,6460,6460,6440,2000
|
|
20230711,123800,1520921990,6460,6460,6460,6460,2
|
|
20230711,123700,1520909070,6490,6490,6490,6490,0
|
|
20230711,123600,1520909070,6490,6490,6490,6490,50
|
|
20230711,123500,1520584570,6490,6450,6490,6450,302
|
|
20230711,123400,1518636590,6500,6460,6500,6460,5010
|
|
20230711,123300,1486089090,6440,6440,6440,6440,0
|
|
20230711,123200,1486089090,6440,6440,6440,6440,0
|
|
20230711,123100,1486089090,6440,6440,6440,6440,6042
|
|
20230711,123000,1447178610,6460,6450,6460,6450,1500
|
|
20230711,122900,1437490670,6450,6440,6450,6440,1000
|
|
20230711,122800,1431041280,6440,6440,6440,6440,17
|
|
20230711,122700,1430931800,6440,6440,6440,6440,161
|
|
20230711,122600,1429894960,6440,6440,6440,6440,0
|
|
20230711,122500,1429894960,6440,6430,6440,6430,51
|
|
20230711,122400,1429567020,6430,6440,6440,6430,345
|
|
20230711,122300,1427346220,6450,6450,6450,6450,1
|
|
20230711,122200,1427339770,6450,6450,6450,6450,0
|
|
20230711,122100,1427339770,6450,6440,6450,6440,7
|
|
20230711,122000,1427294680,6450,6450,6450,6450,0
|
|
20230711,121900,1427294680,6450,6450,6450,6450,0
|
|
20230711,121800,1427294680,6450,6450,6450,6450,0
|
|
20230711,121700,1427294680,6450,6450,6450,6450,1
|
|
20230711,121600,1427288230,6440,6440,6440,6440,0
|
|
20230711,121500,1427288230,6440,6440,6440,6440,0
|
|
20230711,121400,1427288230,6440,6440,6440,6440,0
|
|
20230711,121300,1427288230,6440,6440,6440,6440,40
|
|
20230711,121200,1427030630,6440,6440,6440,6440,0
|
|
20230711,121100,1427030630,6440,6440,6440,6440,0
|
|
20230711,121000,1427030630,6440,6440,6440,6440,442
|
|
20230711,120900,1424184150,6430,6430,6430,6430,1
|
|
20230711,120800,1424177720,6430,6430,6430,6430,74
|
|
20230711,120700,1423701900,6430,6430,6430,6430,15
|
|
20230711,120600,1423605450,6430,6440,6440,6430,420
|
|
20230711,120500,1420900820,6440,6440,6440,6440,0
|
|
20230711,120400,1420900820,6440,6440,6440,6440,75
|
|
20230711,120300,1420417820,6450,6450,6450,6450,350
|
|
20230711,120200,1418160320,6450,6450,6450,6450,0
|
|
20230711,120100,1418160320,6450,6450,6450,6450,0
|
|
20230711,120000,1418160320,6450,6450,6450,6450,116
|
|
20230711,115900,1417412120,6440,6440,6440,6440,850
|
|
20230711,115800,1411938120,6440,6440,6440,6440,0
|
|
20230711,115700,1411938120,6440,6440,6440,6440,0
|
|
20230711,115600,1411938120,6440,6440,6440,6440,10
|
|
20230711,115500,1411873720,6440,6440,6440,6440,0
|
|
20230711,115400,1411873720,6440,6440,6440,6440,0
|
|
20230711,115300,1411873720,6440,6440,6440,6440,0
|
|
20230711,115200,1411873720,6440,6440,6440,6440,232
|
|
20230711,115100,1410379640,6440,6440,6440,6440,0
|
|
20230711,115000,1410379640,6440,6440,6440,6440,0
|
|
20230711,114900,1410379640,6440,6440,6440,6440,0
|
|
20230711,114800,1410379640,6440,6430,6440,6430,1500
|
|
20230711,114700,1400720490,6430,6430,6430,6430,0
|
|
20230711,114600,1400720490,6430,6430,6430,6430,0
|
|
20230711,114500,1400720490,6430,6430,6430,6430,200
|
|
20230711,114400,1399434490,6400,6420,6420,6400,1000
|
|
20230711,114300,1393034050,6430,6430,6430,6430,2
|
|
20230711,114200,1393021190,6410,6420,6420,6410,990
|
|
20230711,114100,1386670150,6430,6430,6430,6430,343
|
|
20230711,114000,1384464660,6430,6440,6440,6430,2367
|
|
20230711,113900,1369231180,6450,6450,6450,6450,0
|
|
20230711,113800,1369231180,6450,6450,6450,6450,80
|
|
20230711,113700,1368715180,6450,6450,6450,6450,1000
|
|
20230711,113600,1362265180,6470,6470,6470,6470,25
|
|
20230711,113500,1362103430,6470,6470,6470,6470,5
|
|
20230711,113400,1362071080,6460,6460,6460,6460,2
|
|
20230711,113300,1362058160,6470,6470,6470,6470,0
|
|
20230711,113200,1362058160,6470,6470,6470,6470,0
|
|
20230711,113100,1362058160,6470,6470,6470,6470,0
|
|
20230711,113000,1362058160,6470,6470,6470,6470,0
|
|
20230711,112900,1362058160,6470,6470,6470,6470,1
|
|
20230711,112800,1362051690,6450,6450,6450,6450,153
|
|
20230711,112700,1361064840,6450,6470,6480,6450,544
|
|
20230711,112600,1357550720,6470,6470,6470,6470,100
|
|
20230711,112500,1356903720,6450,6450,6450,6450,0
|
|
20230711,112400,1356903720,6450,6470,6470,6450,3936
|
|
20230711,112300,1331496240,6480,6480,6480,6480,0
|
|
20230711,112200,1331496240,6480,6480,6480,6480,0
|
|
20230711,112100,1331496240,6480,6480,6480,6480,1
|
|
20230711,112000,1331489760,6470,6470,6470,6470,1
|
|
20230711,111900,1331483290,6490,6490,6490,6490,100
|
|
20230711,111800,1330834290,6480,6480,6480,6480,0
|
|
20230711,111700,1330834290,6480,6480,6490,6480,2057
|
|
20230711,111600,1317498530,6460,6480,6480,6460,262
|
|
20230711,111500,1315800790,6460,6460,6460,6460,2250
|
|
20230711,111400,1301265790,6480,6480,6480,6480,2
|
|
20230711,111300,1301252830,6470,6480,6480,6470,1026
|
|
20230711,111200,1294609500,6490,6500,6500,6490,2424
|
|
20230711,111100,1278872740,6500,6500,6500,6500,0
|
|
20230711,111000,1278872740,6500,6500,6500,6500,15
|
|
20230711,110900,1278775240,6500,6500,6500,6490,545
|
|
20230711,110800,1275232900,6490,6510,6510,6490,2595
|
|
20230711,110700,1258360180,6520,6510,6520,6510,40
|
|
20230711,110600,1258099750,6520,6520,6530,6510,207
|
|
20230711,110500,1256752090,6510,6520,6520,6510,306
|
|
20230711,110400,1254757020,6530,6490,6530,6490,7273
|
|
20230711,110300,1207453440,6480,6490,6490,6480,619
|
|
20230711,110200,1203442300,6500,6460,6500,6460,2354
|
|
20230711,110100,1188184300,6450,6460,6460,6450,3
|
|
20230711,110000,1188164940,6460,6460,6460,6460,1
|
|
20230711,105900,1188158480,6460,6460,6460,6460,1
|
|
20230711,105800,1188152020,6460,6450,6460,6450,1027
|
|
20230711,105700,1181527860,6450,6450,6450,6450,0
|
|
20230711,105600,1181527860,6450,6450,6450,6450,0
|
|
20230711,105500,1181527860,6450,6450,6450,6450,1341
|
|
20230711,105400,1172878410,6450,6430,6450,6430,10005
|
|
20230711,105300,1108389980,6420,6420,6420,6420,0
|
|
20230711,105200,1108389980,6420,6420,6420,6420,103
|
|
20230711,105100,1107728720,6410,6410,6410,6410,1028
|
|
20230711,105000,1101139240,6410,6410,6410,6410,50
|
|
20230711,104900,1100818740,6410,6410,6410,6410,9
|
|
20230711,104800,1100761050,6410,6410,6410,6400,1162
|
|
20230711,104700,1093314230,6400,6400,6400,6400,50
|
|
20230711,104600,1092994230,6400,6400,6400,6400,0
|
|
20230711,104500,1092994230,6400,6400,6400,6400,0
|
|
20230711,104400,1092994230,6400,6370,6400,6370,7371
|
|
20230711,104300,1045928150,6360,6360,6360,6360,1115
|
|
20230711,104200,1038836750,6350,6350,6350,6350,3
|
|
20230711,104100,1038817700,6360,6360,6360,6360,0
|
|
20230711,104000,1038817700,6360,6360,6360,6360,736
|
|
20230711,103900,1034136740,6360,6360,6360,6360,0
|
|
20230711,103800,1034136740,6360,6360,6360,6360,0
|
|
20230711,103700,1034136740,6360,6340,6360,6340,1078
|
|
20230711,103600,1027298240,6350,6350,6350,6350,164
|
|
20230711,103500,1026256840,6350,6360,6360,6350,1718
|
|
20230711,103400,1015343870,6360,6360,6360,6360,0
|
|
20230711,103300,1015343870,6360,6360,6360,6360,28
|
|
20230711,103200,1015165790,6360,6360,6360,6360,0
|
|
20230711,103100,1015165790,6360,6360,6360,6360,17
|
|
20230711,103000,1015057670,6360,6360,6360,6360,1
|
|
20230711,102900,1015051310,6360,6360,6360,6360,126
|
|
20230711,102800,1014249950,6350,6350,6350,6350,0
|
|
20230711,102700,1014249950,6350,6360,6360,6350,540
|
|
20230711,102600,1010820550,6360,6360,6360,6360,43
|
|
20230711,102500,1010547070,6350,6350,6350,6350,2134
|
|
20230711,102400,996996170,6350,6350,6350,6350,921
|
|
20230711,102300,991147820,6340,6340,6340,6340,4
|
|
20230711,102200,991122460,6330,6320,6330,6320,1506
|
|
20230711,102100,981604270,6350,6290,6350,6290,11058
|
|
20230711,102000,911590200,6290,6290,6300,6290,3328
|
|
20230711,101900,890638080,6290,6260,6300,6260,4059
|
|
20230711,101800,865228310,6260,6300,6300,6260,48
|
|
20230711,101700,864927740,6260,6280,6280,6260,4509
|
|
20230711,101600,836675770,6280,6300,6300,6280,1302
|
|
20230711,101500,828476150,6300,6320,6320,6300,2066
|
|
20230711,101400,815452130,6320,6330,6330,6310,4448
|
|
20230711,101300,787341350,6340,6340,6340,6340,1164
|
|
20230711,101200,779961590,6350,6350,6350,6350,0
|
|
20230711,101100,779961590,6350,6350,6350,6350,93
|
|
20230711,101000,779371040,6350,6340,6350,6340,183
|
|
20230711,100900,778210750,6340,6340,6340,6340,1258
|
|
20230711,100800,770235030,6350,6350,6350,6350,0
|
|
20230711,100700,770235030,6350,6350,6350,6350,0
|
|
20230711,100600,770235030,6350,6350,6350,6350,1
|
|
20230711,100500,770228680,6330,6330,6340,6330,1510
|
|
20230711,100400,760669380,6330,6340,6340,6320,693
|
|
20230711,100300,756282340,6350,6320,6350,6320,310
|
|
20230711,100200,754322390,6320,6330,6330,6310,5485
|
|
20230711,100100,719688290,6330,6340,6340,6330,1597
|
|
20230711,100000,709579180,6340,6350,6350,6330,3971
|
|
20230711,095900,684398800,6350,6360,6360,6350,402
|
|
20230711,095800,681846010,6360,6360,6360,6350,9084
|
|
20230711,095700,624116660,6370,6370,6370,6370,1133
|
|
20230711,095600,616899450,6380,6380,6380,6380,0
|
|
20230711,095500,616899450,6380,6370,6380,6370,1031
|
|
20230711,095400,610331960,6370,6370,6370,6370,237
|
|
20230711,095300,608822270,6370,6380,6380,6370,3472
|
|
20230711,095200,586703250,6400,6390,6400,6370,2033
|
|
20230711,095100,573732370,6390,6400,6400,6370,5336
|
|
20230711,095000,539694210,6400,6400,6400,6400,395
|
|
20230711,094900,537166210,6400,6400,6400,6400,0
|
|
20230711,094800,537166210,6400,6400,6400,6400,0
|
|
20230711,094700,537166210,6400,6400,6400,6400,126
|
|
20230711,094600,536359810,6400,6400,6400,6400,20
|
|
20230711,094500,536231810,6400,6400,6400,6400,1766
|
|
20230711,094400,524929410,6400,6400,6400,6400,2
|
|
20230711,094300,524916610,6390,6380,6390,6380,1751
|
|
20230711,094200,513745220,6380,6380,6380,6370,4049
|
|
20230711,094100,487921060,6390,6400,6400,6380,2870
|
|
20230711,094000,469586550,6400,6410,6410,6400,5692
|
|
20230711,093900,433148510,6420,6420,6440,6420,2084
|
|
20230711,093800,419769010,6450,6440,6450,6430,2016
|
|
20230711,093700,406796010,6450,6450,6450,6450,0
|
|
20230711,093600,406796010,6450,6450,6450,6450,51
|
|
20230711,093500,406467060,6450,6450,6450,6450,1224
|
|
20230711,093400,398572260,6470,6470,6480,6470,7722
|
|
20230711,093300,348610870,6450,6470,6470,6450,430
|
|
20230711,093200,345836730,6470,6450,6470,6450,1916
|
|
20230711,093100,333478510,6450,6450,6450,6450,1500
|
|
20230711,093000,323803510,6450,6450,6450,6450,2000
|
|
20230711,092900,310903510,6450,6440,6450,6440,566
|
|
20230711,092800,307255460,6460,6460,6460,6460,0
|
|
20230711,092700,307255460,6460,6460,6460,6460,1320
|
|
20230711,092600,298728260,6460,6460,6460,6460,1000
|
|
20230711,092500,292268260,6460,6440,6480,6430,3019
|
|
20230711,092400,272835590,6450,6470,6470,6450,2792
|
|
20230711,092300,254826360,6470,6490,6490,6470,6
|
|
20230711,092200,254787510,6490,6470,6490,6470,2008
|
|
20230711,092100,241755730,6460,6490,6500,6460,6951
|
|
20230711,092000,196620230,6490,6490,6490,6490,17
|
|
20230711,091900,196509900,6500,6450,6500,6450,1686
|
|
20230711,091800,185587240,6450,6460,6460,6450,173
|
|
20230711,091700,184471190,6450,6450,6450,6450,850
|
|
20230711,091600,178988690,6450,6460,6460,6440,502
|
|
20230711,091500,175755780,6440,6460,6460,6440,2870
|
|
20230711,091400,157272920,6450,6450,6450,6450,944
|
|
20230711,091300,151184120,6450,6450,6450,6450,1000
|
|
20230711,091200,144734120,6450,6440,6450,6410,2431
|
|
20230711,091100,129090750,6410,6410,6410,6410,100
|
|
20230711,091000,128449750,6410,6410,6410,6410,182
|
|
20230711,090900,127283130,6400,6400,6410,6400,3073
|
|
20230711,090800,107615920,6400,6410,6410,6400,3151
|
|
20230711,090700,87435370,6410,6430,6430,6410,1405
|
|
20230711,090600,78418470,6430,6430,6470,6430,6104
|
|
20230711,090500,39055850,6430,6460,6460,6430,2612
|
|
20230711,090400,22212000,6460,6460,6460,6440,1490
|
|
20230711,090300,12586660,6430,6410,6460,6410,881
|
|
20230711,090200,6926420,6410,6420,6420,6410,522
|
|
20230711,090100,3580330,6460,6460,6460,6460,5
|
|
20230711,090000,3548030,6390,6380,6390,6380,556
|