599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,185600,3029756610,8830,8830,8830,8830,13959
|
|
20230711,185500,3029756610,8830,8830,8830,8830,0
|
|
20230711,185400,3029756610,8830,8830,8830,8830,0
|
|
20230711,185300,3029756610,8830,8830,8830,8830,0
|
|
20230711,185200,3029756610,8830,8830,8830,8830,0
|
|
20230711,185100,3029756610,8830,8830,8830,8830,0
|
|
20230711,185000,3029756610,8830,8830,8830,8830,0
|
|
20230711,184900,3029756610,8830,8830,8830,8830,0
|
|
20230711,184800,3029756610,8830,8830,8830,8830,0
|
|
20230711,184700,3029756610,8830,8830,8830,8830,0
|
|
20230711,184600,3029756610,8830,8830,8830,8830,0
|
|
20230711,184500,3029756610,8830,8830,8830,8830,0
|
|
20230711,184400,3029756610,8830,8830,8830,8830,0
|
|
20230711,184300,3029756610,8830,8830,8830,8830,0
|
|
20230711,184200,3029756610,8830,8830,8830,8830,0
|
|
20230711,184100,3029756610,8830,8830,8830,8830,0
|
|
20230711,184000,3029756610,8830,8830,8830,8830,0
|
|
20230711,183900,3029756610,8830,8830,8830,8830,0
|
|
20230711,183800,3029756610,8830,8830,8830,8830,0
|
|
20230711,183700,3029756610,8830,8830,8830,8830,0
|
|
20230711,183600,3029756610,8830,8830,8830,8830,0
|
|
20230711,183500,3029756610,8830,8830,8830,8830,0
|
|
20230711,183400,3029756610,8830,8830,8830,8830,0
|
|
20230711,183300,3029756610,8830,8830,8830,8830,0
|
|
20230711,183200,3029756610,8830,8830,8830,8830,0
|
|
20230711,183100,3029756610,8830,8830,8830,8830,0
|
|
20230711,183000,3029756610,8830,8830,8830,8830,0
|
|
20230711,182900,3029756610,8830,8830,8830,8830,0
|
|
20230711,182800,3029756610,8830,8830,8830,8830,0
|
|
20230711,182700,3029756610,8830,8830,8830,8830,0
|
|
20230711,182600,3029756610,8830,8830,8830,8830,13959
|
|
20230711,182500,3029756610,8830,8830,8830,8830,0
|
|
20230711,182400,3029756610,8830,8830,8830,8830,0
|
|
20230711,182300,3029756610,8830,8830,8830,8830,0
|
|
20230711,182200,3029756610,8830,8830,8830,8830,0
|
|
20230711,182100,3029756610,8830,8830,8830,8830,0
|
|
20230711,182000,3029756610,8830,8830,8830,8830,0
|
|
20230711,181900,3029756610,8830,8830,8830,8830,0
|
|
20230711,181800,3029756610,8830,8830,8830,8830,0
|
|
20230711,181700,3029756610,8830,8830,8830,8830,0
|
|
20230711,181600,3029756610,8830,8830,8830,8830,0
|
|
20230711,181500,3029756610,8830,8830,8830,8830,0
|
|
20230711,181400,3029756610,8830,8830,8830,8830,0
|
|
20230711,181300,3029756610,8830,8830,8830,8830,0
|
|
20230711,181200,3029756610,8830,8830,8830,8830,0
|
|
20230711,181100,3029756610,8830,8830,8830,8830,0
|
|
20230711,181000,3029756610,8830,8830,8830,8830,0
|
|
20230711,180900,3029756610,8830,8830,8830,8830,0
|
|
20230711,180800,3029756610,8830,8830,8830,8830,0
|
|
20230711,180700,3029756610,8830,8830,8830,8830,0
|
|
20230711,180600,3029756610,8830,8830,8830,8830,0
|
|
20230711,180500,3029756610,8830,8830,8830,8830,0
|
|
20230711,180400,3029756610,8830,8830,8830,8830,0
|
|
20230711,180300,3029756610,8830,8830,8830,8830,0
|
|
20230711,180200,3029756610,8830,8830,8830,8830,0
|
|
20230711,180100,3029756610,8830,8830,8830,8830,0
|
|
20230711,180000,3029756610,8830,8830,8830,8830,0
|
|
20230711,175900,3029756610,8830,8830,8830,8830,0
|
|
20230711,175800,3029756610,8830,8830,8830,8830,0
|
|
20230711,175700,3029756610,8830,8830,8830,8830,0
|
|
20230711,175600,3029756610,8830,8830,8830,8830,13959
|
|
20230711,175500,3029756610,8830,8830,8830,8830,0
|
|
20230711,175400,3029756610,8830,8830,8830,8830,0
|
|
20230711,175300,3029756610,8830,8830,8830,8830,0
|
|
20230711,175200,3029756610,8830,8830,8830,8830,0
|
|
20230711,175100,3029756610,8830,8830,8830,8830,0
|
|
20230711,175000,3029756610,8830,8830,8830,8830,0
|
|
20230711,174900,3029756610,8830,8830,8830,8830,0
|
|
20230711,174800,3029756610,8830,8830,8830,8830,0
|
|
20230711,174700,3029756610,8830,8830,8830,8830,0
|
|
20230711,174600,3029756610,8830,8830,8830,8830,0
|
|
20230711,174500,3029756610,8830,8830,8830,8830,0
|
|
20230711,174400,3029756610,8830,8830,8830,8830,0
|
|
20230711,174300,3029756610,8830,8830,8830,8830,0
|
|
20230711,174200,3029756610,8830,8830,8830,8830,0
|
|
20230711,174100,3029756610,8830,8830,8830,8830,0
|
|
20230711,174000,3029756610,8830,8830,8830,8830,0
|
|
20230711,173900,3029756610,8830,8830,8830,8830,0
|
|
20230711,173800,3029756610,8830,8830,8830,8830,0
|
|
20230711,173700,3029756610,8830,8830,8830,8830,0
|
|
20230711,173600,3029756610,8830,8830,8830,8830,0
|
|
20230711,173500,3029756610,8830,8830,8830,8830,0
|
|
20230711,173400,3029756610,8830,8830,8830,8830,0
|
|
20230711,173300,3029756610,8830,8830,8830,8830,0
|
|
20230711,173200,3029756610,8830,8830,8830,8830,0
|
|
20230711,173100,3029756610,8830,8830,8830,8830,0
|
|
20230711,173000,3029756610,8830,8830,8830,8830,0
|
|
20230711,172900,3029756610,8830,8830,8830,8830,0
|
|
20230711,172800,3029756610,8830,8830,8830,8830,0
|
|
20230711,172700,3029756610,8830,8830,8830,8830,0
|
|
20230711,172600,3029756610,8830,8830,8830,8830,13959
|
|
20230711,172500,3029756610,8830,8830,8830,8830,0
|
|
20230711,172400,3029756610,8830,8830,8830,8830,0
|
|
20230711,172300,3029756610,8830,8830,8830,8830,0
|
|
20230711,172200,3029756610,8830,8830,8830,8830,0
|
|
20230711,172100,3029756610,8830,8830,8830,8830,0
|
|
20230711,172000,3029756610,8830,8830,8830,8830,0
|
|
20230711,171900,3029756610,8830,8830,8830,8830,0
|
|
20230711,171800,3029756610,8830,8830,8830,8830,0
|
|
20230711,171700,3029756610,8830,8830,8830,8830,0
|
|
20230711,171600,3029756610,8830,8830,8830,8830,0
|
|
20230711,171500,3029756610,8830,8830,8830,8830,0
|
|
20230711,171400,3029756610,8830,8830,8830,8830,0
|
|
20230711,171300,3029756610,8830,8830,8830,8830,0
|
|
20230711,171200,3029756610,8830,8830,8830,8830,0
|
|
20230711,171100,3029756610,8830,8830,8830,8830,0
|
|
20230711,171000,3029756610,8830,8830,8830,8830,0
|
|
20230711,170900,3029756610,8830,8830,8830,8830,0
|
|
20230711,170800,3029756610,8830,8830,8830,8830,0
|
|
20230711,170700,3029756610,8830,8830,8830,8830,0
|
|
20230711,170600,3029756610,8830,8830,8830,8830,0
|
|
20230711,170500,3029756610,8830,8830,8830,8830,0
|
|
20230711,170400,3029756610,8830,8830,8830,8830,0
|
|
20230711,170300,3029756610,8830,8830,8830,8830,0
|
|
20230711,170200,3029756610,8830,8830,8830,8830,0
|
|
20230711,170100,3029756610,8830,8830,8830,8830,0
|
|
20230711,170000,3029756610,8830,8830,8830,8830,0
|
|
20230711,165900,3029756610,8830,8830,8830,8830,0
|
|
20230711,165800,3029756610,8830,8830,8830,8830,0
|
|
20230711,165700,3029756610,8830,8830,8830,8830,0
|
|
20230711,165600,3029756610,8830,8830,8830,8830,13959
|
|
20230711,165500,3029756610,8830,8830,8830,8830,0
|
|
20230711,165400,3029756610,8830,8830,8830,8830,0
|
|
20230711,165300,3029756610,8830,8830,8830,8830,0
|
|
20230711,165200,3029756610,8830,8830,8830,8830,0
|
|
20230711,165100,3029756610,8830,8830,8830,8830,0
|
|
20230711,165000,3029756610,8830,8830,8830,8830,0
|
|
20230711,164900,3029756610,8830,8830,8830,8830,0
|
|
20230711,164800,3029756610,8830,8830,8830,8830,0
|
|
20230711,164700,3029756610,8830,8830,8830,8830,0
|
|
20230711,164600,3029756610,8830,8830,8830,8830,0
|
|
20230711,164500,3029756610,8830,8830,8830,8830,0
|
|
20230711,164400,3029756610,8830,8830,8830,8830,0
|
|
20230711,164300,3029756610,8830,8830,8830,8830,0
|
|
20230711,164200,3029756610,8830,8830,8830,8830,0
|
|
20230711,164100,3029756610,8830,8830,8830,8830,0
|
|
20230711,164000,3029756610,8830,8830,8830,8830,0
|
|
20230711,163900,3029756610,8830,8830,8830,8830,0
|
|
20230711,163800,3029756610,8830,8830,8830,8830,0
|
|
20230711,163700,3029756610,8830,8830,8830,8830,0
|
|
20230711,163600,3029756610,8830,8830,8830,8830,0
|
|
20230711,163500,3029756610,8830,8830,8830,8830,0
|
|
20230711,163400,3029756610,8830,8830,8830,8830,0
|
|
20230711,163300,3029756610,8830,8830,8830,8830,0
|
|
20230711,163200,3029756610,8830,8830,8830,8830,0
|
|
20230711,163100,3029756610,8830,8830,8830,8830,0
|
|
20230711,163000,3029756610,8830,8830,8830,8830,0
|
|
20230711,162900,3029756610,8830,8830,8830,8830,0
|
|
20230711,162800,3029756610,8830,8830,8830,8830,0
|
|
20230711,162700,3029756610,8830,8830,8830,8830,0
|
|
20230711,162600,3029756610,8830,8830,8830,8830,13959
|
|
20230711,162500,3029756610,8830,8830,8830,8830,0
|
|
20230711,162400,3029756610,8830,8830,8830,8830,0
|
|
20230711,162300,3029756610,8830,8830,8830,8830,0
|
|
20230711,162200,3029756610,8830,8830,8830,8830,0
|
|
20230711,162100,3029756610,8830,8830,8830,8830,0
|
|
20230711,162000,3029756610,8830,8830,8830,8830,0
|
|
20230711,161900,3029756610,8830,8830,8830,8830,0
|
|
20230711,161800,3029756610,8830,8830,8830,8830,0
|
|
20230711,161700,3029756610,8830,8830,8830,8830,0
|
|
20230711,161600,3029756610,8830,8830,8830,8830,0
|
|
20230711,161500,3029756610,8830,8830,8830,8830,0
|
|
20230711,161400,3029756610,8830,8830,8830,8830,0
|
|
20230711,161300,3029756610,8830,8830,8830,8830,0
|
|
20230711,161200,3029756610,8830,8830,8830,8830,0
|
|
20230711,161100,3029756610,8830,8830,8830,8830,0
|
|
20230711,161000,3029756610,8830,8830,8830,8830,0
|
|
20230711,160900,3029756610,8830,8830,8830,8830,0
|
|
20230711,160800,3029756610,8830,8830,8830,8830,0
|
|
20230711,160700,3029756610,8830,8830,8830,8830,0
|
|
20230711,160600,3029756610,8830,8830,8830,8830,0
|
|
20230711,160500,3029756610,8830,8830,8830,8830,0
|
|
20230711,160400,3029756610,8830,8830,8830,8830,0
|
|
20230711,160300,3029756610,8830,8830,8830,8830,0
|
|
20230711,160200,3029756610,8830,8830,8830,8830,0
|
|
20230711,160100,3029756610,8830,8830,8830,8830,0
|
|
20230711,160000,3029756610,8830,8830,8830,8830,0
|
|
20230711,155900,3029756610,8830,8830,8830,8830,0
|
|
20230711,155800,3029756610,8830,8830,8830,8830,0
|
|
20230711,155700,3029756610,8830,8830,8830,8830,0
|
|
20230711,155600,3029756610,8830,8830,8830,8830,13959
|
|
20230711,155500,3029756610,8830,8830,8830,8830,0
|
|
20230711,155400,3029756610,8830,8830,8830,8830,0
|
|
20230711,155300,3029756610,8830,8830,8830,8830,0
|
|
20230711,155200,3029756610,8830,8830,8830,8830,0
|
|
20230711,155100,3029756610,8830,8830,8830,8830,0
|
|
20230711,155000,3029756610,8830,8830,8830,8830,0
|
|
20230711,154900,3029756610,8830,8830,8830,8830,0
|
|
20230711,154800,3029756610,8830,8830,8830,8830,0
|
|
20230711,154700,3029756610,8830,8830,8830,8830,0
|
|
20230711,154600,3029756610,8830,8830,8830,8830,0
|
|
20230711,154500,3029756610,8830,8830,8830,8830,0
|
|
20230711,154400,3029756610,8830,8830,8830,8830,0
|
|
20230711,154300,3029756610,8830,8830,8830,8830,0
|
|
20230711,154200,3029756610,8830,8830,8830,8830,0
|
|
20230711,154100,3029756610,8830,8830,8830,8830,0
|
|
20230711,154000,3029756610,8830,8830,8830,8830,0
|
|
20230711,153900,3029756610,8830,8830,8830,8830,0
|
|
20230711,153800,3029756610,8830,8830,8830,8830,0
|
|
20230711,153700,3029756610,8830,8830,8830,8830,0
|
|
20230711,153600,3029756610,8830,8830,8830,8830,0
|
|
20230711,153500,3029756610,8830,8830,8830,8830,0
|
|
20230711,153400,3029756610,8830,8830,8830,8830,0
|
|
20230711,153300,3029756610,8830,8830,8830,8830,0
|
|
20230711,153200,3029756610,8830,8830,8830,8830,0
|
|
20230711,153100,3029756610,8830,8830,8830,8830,0
|
|
20230711,153000,3029756610,8830,8830,8830,8830,13959
|
|
20230711,152900,2906498640,8800,8800,8800,8800,0
|
|
20230711,152800,2906498640,8800,8800,8800,8800,0
|
|
20230711,152700,2906498640,8800,8800,8800,8800,0
|
|
20230711,152600,2906498640,8800,8800,8800,8800,0
|
|
20230711,152500,2906498640,8800,8800,8800,8800,0
|
|
20230711,152400,2906498640,8800,8800,8800,8800,0
|
|
20230711,152300,2906498640,8800,8800,8800,8800,0
|
|
20230711,152200,2906498640,8800,8800,8800,8800,0
|
|
20230711,152100,2906498640,8800,8800,8800,8800,0
|
|
20230711,152000,2906498640,8800,8800,8800,8800,0
|
|
20230711,151900,2906498640,8800,8810,8810,8800,1210
|
|
20230711,151800,2895845850,8810,8810,8810,8790,7182
|
|
20230711,151700,2832592910,8810,8790,8810,8790,10062
|
|
20230711,151600,2744091810,8790,8790,8790,8780,1082
|
|
20230711,151500,2734586530,8790,8790,8790,8780,917
|
|
20230711,151400,2726527070,8790,8800,8800,8790,1354
|
|
20230711,151300,2714625400,8790,8780,8790,8770,7883
|
|
20230711,151200,2645408730,8780,8780,8780,8780,821
|
|
20230711,151100,2638200350,8780,8790,8790,8780,5286
|
|
20230711,151000,2591786420,8780,8780,8800,8780,2891
|
|
20230711,150900,2566376320,8790,8780,8790,8780,1386
|
|
20230711,150800,2554194130,8780,8780,8790,8780,219
|
|
20230711,150700,2552271300,8780,8780,8780,8780,438
|
|
20230711,150600,2548425660,8780,8780,8780,8780,1331
|
|
20230711,150500,2536739480,8770,8770,8780,8770,1328
|
|
20230711,150400,2525090600,8780,8780,8790,8770,1874
|
|
20230711,150300,2508631390,8780,8790,8790,8780,263
|
|
20230711,150200,2506321050,8790,8780,8790,8780,318
|
|
20230711,150100,2503526230,8780,8780,8780,8770,248
|
|
20230711,150000,2501348800,8780,8770,8780,8770,272
|
|
20230711,145900,2498962260,8770,8770,8780,8770,1704
|
|
20230711,145800,2484001330,8770,8770,8770,8770,378
|
|
20230711,145700,2480686270,8770,8770,8770,8770,1023
|
|
20230711,145600,2471714560,8770,8770,8770,8770,12
|
|
20230711,145500,2471609320,8770,8760,8770,8760,1274
|
|
20230711,145400,2460448460,8760,8770,8770,8760,323
|
|
20230711,145300,2457616950,8770,8760,8770,8760,5406
|
|
20230711,145200,2410257790,8760,8760,8760,8760,59
|
|
20230711,145100,2409740950,8750,8760,8760,8750,707
|
|
20230711,145000,2403548940,8760,8760,8770,8760,1391
|
|
20230711,144900,2391355860,8760,8760,8770,8760,1054
|
|
20230711,144800,2382122810,8760,8760,8770,8760,355
|
|
20230711,144700,2379012880,8760,8760,8760,8760,1079
|
|
20230711,144600,2369560840,8760,8760,8760,8760,439
|
|
20230711,144500,2365715200,8770,8770,8770,8770,101
|
|
20230711,144400,2364829430,8770,8760,8770,8760,338
|
|
20230711,144300,2361866060,8760,8760,8760,8760,167
|
|
20230711,144200,2360403140,8750,8770,8770,8750,5105
|
|
20230711,144100,2315683450,8770,8770,8770,8770,1384
|
|
20230711,144000,2303545770,8770,8760,8770,8760,1571
|
|
20230711,143900,2289773240,8770,8770,8770,8770,57
|
|
20230711,143800,2289273350,8770,8770,8770,8770,117
|
|
20230711,143700,2288247260,8770,8770,8770,8770,88
|
|
20230711,143600,2287475500,8770,8760,8770,8760,16
|
|
20230711,143500,2287335330,8760,8760,8770,8760,1533
|
|
20230711,143400,2273905250,8770,8770,8770,8770,60
|
|
20230711,143300,2273379050,8770,8770,8770,8770,259
|
|
20230711,143200,2271107620,8770,8770,8780,8770,466
|
|
20230711,143100,2267020550,8770,8770,8770,8760,255
|
|
20230711,143000,2264786200,8770,8770,8770,8760,1345
|
|
20230711,142900,2252992240,8780,8770,8780,8770,451
|
|
20230711,142800,2249032470,8770,8770,8770,8770,29
|
|
20230711,142700,2248778140,8760,8780,8780,8760,1076
|
|
20230711,142600,2239349720,8780,8770,8780,8770,8297
|
|
20230711,142500,2166582810,8770,8780,8780,8760,2951
|
|
20230711,142400,2140706530,8770,8780,8780,8770,3025
|
|
20230711,142300,2114177270,8780,8780,8780,8770,2035
|
|
20230711,142200,2096329970,8780,8780,8790,8780,2597
|
|
20230711,142100,2073528280,8780,8780,8780,8780,6
|
|
20230711,142000,2073475600,8790,8790,8790,8780,699
|
|
20230711,141900,2067335650,8790,8780,8790,8780,300
|
|
20230711,141800,2064698960,8780,8790,8790,8770,1930
|
|
20230711,141700,2047770280,8790,8780,8790,8780,865
|
|
20230711,141600,2040171930,8780,8780,8790,8780,404
|
|
20230711,141500,2036621910,8790,8790,8790,8790,239
|
|
20230711,141400,2034521100,8790,8770,8790,8770,476
|
|
20230711,141300,2030337200,8790,8780,8790,8780,629
|
|
20230711,141200,2024808450,8790,8780,8790,8780,213
|
|
20230711,141100,2022936320,8780,8780,8780,8780,591
|
|
20230711,141000,2017747340,8780,8780,8780,8780,619
|
|
20230711,140900,2012312520,8780,8780,8780,8780,60
|
|
20230711,140800,2011785720,8780,8780,8780,8780,194
|
|
20230711,140700,2010082400,8780,8780,8780,8780,8
|
|
20230711,140600,2010012160,8770,8770,8780,8770,331
|
|
20230711,140500,2007109170,8780,8790,8790,8760,1804
|
|
20230711,140400,1991285990,8790,8780,8790,8780,234
|
|
20230711,140300,1989230230,8780,8780,8790,8780,573
|
|
20230711,140200,1984198070,8790,8790,8790,8790,338
|
|
20230711,140100,1981227050,8790,8790,8790,8780,731
|
|
20230711,140000,1974806570,8790,8790,8790,8790,184
|
|
20230711,135900,1973189210,8790,8790,8790,8790,340
|
|
20230711,135800,1970200610,8790,8790,8790,8790,212
|
|
20230711,135700,1968337130,8780,8790,8790,8780,200
|
|
20230711,135600,1966579140,8780,8790,8790,8780,331
|
|
20230711,135500,1963670650,8780,8790,8790,8780,263
|
|
20230711,135400,1961360310,8790,8790,8790,8790,129
|
|
20230711,135300,1960226400,8790,8790,8790,8780,1575
|
|
20230711,135200,1946395370,8790,8780,8790,8780,372
|
|
20230711,135100,1943127660,8790,8780,8790,8780,388
|
|
20230711,135000,1939718640,8790,8790,8790,8780,367
|
|
20230711,134900,1936493330,8790,8800,8800,8790,703
|
|
20230711,134800,1930312390,8790,8780,8790,8780,1306
|
|
20230711,134700,1918833350,8790,8790,8790,8780,160
|
|
20230711,134600,1917426970,8790,8790,8790,8790,231
|
|
20230711,134500,1915396480,8790,8790,8790,8780,452
|
|
20230711,134400,1911425400,8780,8780,8790,8780,136
|
|
20230711,134300,1910230260,8790,8790,8790,8790,324
|
|
20230711,134200,1907382300,8790,8790,8790,8780,393
|
|
20230711,134100,1903929260,8790,8780,8790,8780,812
|
|
20230711,134000,1896798710,8780,8770,8780,8770,203
|
|
20230711,133900,1895016420,8780,8780,8780,8780,639
|
|
20230711,133800,1889406000,8790,8790,8790,8790,406
|
|
20230711,133700,1885837260,8790,8790,8790,8790,150
|
|
20230711,133600,1884518760,8790,8790,8800,8790,1080
|
|
20230711,133500,1875024960,8790,8780,8790,8780,234
|
|
20230711,133400,1872968370,8780,8790,8800,8780,199
|
|
20230711,133300,1871218730,8800,8790,8800,8770,2338
|
|
20230711,133200,1850696080,8800,8800,8800,8800,453
|
|
20230711,133100,1846709680,8800,8800,8800,8800,478
|
|
20230711,133000,1842503280,8800,8790,8800,8790,268
|
|
20230711,132900,1840146300,8800,8800,8800,8800,494
|
|
20230711,132800,1835799100,8800,8800,8800,8800,94
|
|
20230711,132700,1834971900,8790,8790,8790,8790,274
|
|
20230711,132600,1832563440,8790,8790,8790,8790,230
|
|
20230711,132500,1830541740,8790,8780,8790,8780,131
|
|
20230711,132400,1829390580,8780,8780,8790,8780,288
|
|
20230711,132300,1826860780,8770,8790,8790,8770,331
|
|
20230711,132200,1823955010,8790,8790,8790,8790,293
|
|
20230711,132100,1821379540,8790,8790,8790,8790,152
|
|
20230711,132000,1820043460,8790,8780,8790,8770,354
|
|
20230711,131900,1816933260,8790,8790,8790,8790,221
|
|
20230711,131800,1814990670,8790,8780,8790,8770,824
|
|
20230711,131700,1807752310,8790,8790,8790,8790,248
|
|
20230711,131600,1805572390,8790,8790,8790,8790,342
|
|
20230711,131500,1802566210,8780,8770,8780,8770,2359
|
|
20230711,131400,1781854500,8780,8780,8780,8770,107
|
|
20230711,131300,1780915060,8780,8780,8780,8780,226
|
|
20230711,131200,1778930780,8780,8770,8780,8770,93
|
|
20230711,131100,1778114280,8760,8780,8780,8760,11
|
|
20230711,131000,1778017900,8780,8780,8780,8780,122
|
|
20230711,130900,1776946740,8780,8780,8780,8780,3
|
|
20230711,130800,1776920400,8760,8760,8780,8760,1103
|
|
20230711,130700,1767258060,8760,8760,8760,8760,231
|
|
20230711,130600,1765234500,8760,8760,8760,8760,2530
|
|
20230711,130500,1743071700,8760,8760,8760,8750,2760
|
|
20230711,130400,1718904100,8770,8770,8770,8770,279
|
|
20230711,130300,1716457270,8770,8770,8770,8770,24
|
|
20230711,130200,1716246790,8770,8770,8770,8760,1749
|
|
20230711,130100,1700924250,8780,8760,8780,8760,112
|
|
20230711,130000,1699942300,8760,8760,8770,8760,924
|
|
20230711,125900,1691845870,8760,8770,8780,8760,2253
|
|
20230711,125800,1672096910,8770,8780,8780,8770,666
|
|
20230711,125700,1666254750,8780,8770,8780,8770,201
|
|
20230711,125600,1664489980,8770,8780,8780,8770,404
|
|
20230711,125500,1660944360,8780,8780,8780,8780,131
|
|
20230711,125400,1659794180,8780,8770,8780,8770,432
|
|
20230711,125300,1656004530,8770,8780,8790,8770,642
|
|
20230711,125200,1650367960,8780,8780,8790,8780,926
|
|
20230711,125100,1642237080,8780,8780,8780,8780,162
|
|
20230711,125000,1640814720,8780,8780,8780,8780,241
|
|
20230711,124900,1638698740,8780,8770,8780,8770,17
|
|
20230711,124800,1638549540,8780,8770,8780,8770,1016
|
|
20230711,124700,1629637840,8770,8780,8780,8770,172
|
|
20230711,124600,1628128300,8780,8770,8780,8770,284
|
|
20230711,124500,1625636280,8770,8770,8780,8770,270
|
|
20230711,124400,1623265940,8770,8770,8770,8770,103
|
|
20230711,124300,1622362630,8770,8770,8780,8770,261
|
|
20230711,124200,1620072530,8770,8770,8780,8770,429
|
|
20230711,124100,1616308670,8780,8760,8780,8760,1136
|
|
20230711,124000,1606346420,8770,8770,8770,8760,552
|
|
20230711,123900,1601506380,8770,8760,8770,8760,458
|
|
20230711,123800,1597494290,8770,8770,8770,8770,232
|
|
20230711,123700,1595459650,8770,8770,8770,8770,121
|
|
20230711,123600,1594398480,8770,8770,8770,8770,101
|
|
20230711,123500,1593512710,8770,8770,8770,8770,2
|
|
20230711,123400,1593495170,8770,8760,8770,8760,1573
|
|
20230711,123300,1579715680,8760,8760,8760,8750,112
|
|
20230711,123200,1578734570,8760,8750,8760,8750,242
|
|
20230711,123100,1576615730,8750,8750,8750,8750,2587
|
|
20230711,123000,1553979480,8750,8750,8750,8740,403
|
|
20230711,122900,1550455230,8750,8750,8750,8750,315
|
|
20230711,122800,1547698980,8750,8740,8750,8740,90
|
|
20230711,122700,1546912370,8740,8750,8750,8740,828
|
|
20230711,122600,1539675500,8750,8750,8750,8750,0
|
|
20230711,122500,1539675500,8750,8750,8750,8740,152
|
|
20230711,122400,1538346610,8740,8740,8750,8740,1024
|
|
20230711,122300,1529393810,8750,8740,8750,8740,634
|
|
20230711,122200,1523852630,8750,8750,8750,8750,79
|
|
20230711,122100,1523161380,8750,8740,8750,8730,1154
|
|
20230711,122000,1513082700,8740,8750,8750,8740,137
|
|
20230711,121900,1511885150,8740,8740,8750,8740,215
|
|
20230711,121800,1510006020,8740,8750,8750,8730,1221
|
|
20230711,121700,1499335400,8740,8750,8750,8740,789
|
|
20230711,121600,1492439520,8750,8750,8750,8740,589
|
|
20230711,121500,1487290770,8750,8750,8750,8750,8
|
|
20230711,121400,1487220770,8740,8750,8750,8740,175
|
|
20230711,121300,1485690670,8750,8750,8750,8750,102
|
|
20230711,121200,1484798170,8750,8740,8750,8740,90
|
|
20230711,121100,1484011550,8740,8740,8740,8740,323
|
|
20230711,121000,1481188530,8740,8740,8740,8740,10
|
|
20230711,120900,1481101130,8740,8740,8740,8740,150
|
|
20230711,120800,1479790130,8750,8740,8750,8730,112
|
|
20230711,120700,1478811570,8740,8750,8750,8740,2232
|
|
20230711,120600,1459303880,8740,8750,8750,8740,709
|
|
20230711,120500,1453105130,8750,8750,8750,8740,122
|
|
20230711,120400,1452037640,8750,8750,8750,8750,0
|
|
20230711,120300,1452037640,8750,8750,8750,8740,1002
|
|
20230711,120200,1443271110,8760,8760,8760,8760,1
|
|
20230711,120100,1443262350,8770,8750,8770,8750,210
|
|
20230711,120000,1441424810,8750,8760,8770,8750,5567
|
|
20230711,115900,1392712330,8760,8760,8770,8760,907
|
|
20230711,115800,1384766910,8770,8770,8770,8770,18
|
|
20230711,115700,1384609050,8760,8760,8760,8760,0
|
|
20230711,115600,1384609050,8760,8760,8760,8760,0
|
|
20230711,115500,1384609050,8760,8760,8780,8760,1298
|
|
20230711,115400,1373230250,8770,8770,8770,8770,30
|
|
20230711,115300,1372967150,8770,8770,8770,8770,4
|
|
20230711,115200,1372932070,8770,8770,8770,8770,500
|
|
20230711,115100,1368547070,8770,8770,8770,8770,4
|
|
20230711,115000,1368511990,8770,8770,8770,8770,317
|
|
20230711,114900,1365731900,8770,8770,8770,8770,180
|
|
20230711,114800,1364153300,8770,8770,8770,8770,50
|
|
20230711,114700,1363714800,8770,8770,8770,8760,17
|
|
20230711,114600,1363565770,8760,8760,8760,8760,39
|
|
20230711,114500,1363224130,8760,8760,8760,8760,387
|
|
20230711,114400,1359834010,8760,8760,8760,8750,1134
|
|
20230711,114300,1349910170,8750,8770,8770,8750,71
|
|
20230711,114200,1349287620,8770,8750,8770,8750,101
|
|
20230711,114100,1348403810,8750,8770,8770,8750,815
|
|
20230711,114000,1341270970,8770,8770,8770,8770,0
|
|
20230711,113900,1341270970,8770,8760,8770,8760,434
|
|
20230711,113800,1337465250,8760,8760,8760,8760,2385
|
|
20230711,113700,1316572650,8760,8760,8760,8760,1
|
|
20230711,113600,1316563890,8750,8760,8760,8750,501
|
|
20230711,113500,1312180130,8760,8750,8760,8750,1087
|
|
20230711,113400,1302668860,8760,8760,8760,8760,102
|
|
20230711,113300,1301775340,8760,8750,8760,8750,314
|
|
20230711,113200,1299026840,8750,8750,8750,8750,37
|
|
20230711,113100,1298703090,8750,8750,8750,8750,104
|
|
20230711,113000,1297793090,8750,8750,8750,8750,270
|
|
20230711,112900,1295430590,8760,8750,8760,8750,285
|
|
20230711,112800,1292936830,8750,8740,8750,8740,1200
|
|
20230711,112700,1282446100,8740,8740,8740,8730,2040
|
|
20230711,112600,1264631250,8740,8740,8750,8730,842
|
|
20230711,112500,1257276150,8740,8740,8740,8740,202
|
|
20230711,112400,1255510670,8740,8750,8750,8730,1001
|
|
20230711,112300,1246762420,8750,8750,8750,8750,1
|
|
20230711,112200,1246753670,8750,8750,8750,8750,11
|
|
20230711,112100,1246657420,8750,8750,8750,8750,42
|
|
20230711,112000,1246289920,8750,8750,8750,8740,741
|
|
20230711,111900,1239813360,8750,8750,8750,8750,49
|
|
20230711,111800,1239384610,8750,8740,8750,8740,510
|
|
20230711,111700,1234927180,8740,8740,8750,8740,752
|
|
20230711,111600,1228354460,8750,8750,8750,8740,189
|
|
20230711,111500,1226700940,8750,8740,8750,8740,1334
|
|
20230711,111400,1215041770,8750,8750,8750,8750,93
|
|
20230711,111300,1214228020,8730,8740,8740,8730,196
|
|
20230711,111200,1212515060,8740,8740,8740,8730,153
|
|
20230711,111100,1211178150,8740,8740,8740,8730,432
|
|
20230711,111000,1207402480,8740,8740,8740,8740,2
|
|
20230711,110900,1207385000,8730,8740,8740,8730,67
|
|
20230711,110800,1206800020,8740,8740,8740,8740,208
|
|
20230711,110700,1204982100,8730,8740,8740,8730,837
|
|
20230711,110600,1197667190,8740,8740,8740,8730,440
|
|
20230711,110500,1193821600,8740,8740,8740,8740,346
|
|
20230711,110400,1190797560,8740,8750,8750,8740,13
|
|
20230711,110300,1190683930,8740,8740,8740,8740,208
|
|
20230711,110200,1188866010,8740,8750,8750,8740,1326
|
|
20230711,110100,1177276750,8750,8750,8750,8750,20
|
|
20230711,110000,1177101750,8750,8750,8750,8750,1342
|
|
20230711,105900,1165359250,8740,8740,8750,8740,661
|
|
20230711,105800,1159581900,8740,8750,8750,8740,1138
|
|
20230711,105700,1149632510,8740,8750,8750,8740,5013
|
|
20230711,105600,1105795050,8740,8750,8750,8740,639
|
|
20230711,105500,1100205300,8750,8740,8750,8740,849
|
|
20230711,105400,1092781070,8750,8750,8750,8750,640
|
|
20230711,105300,1087181070,8760,8750,8760,8750,255
|
|
20230711,105200,1084949810,8750,8750,8760,8750,457
|
|
20230711,105100,1080949050,8760,8760,8760,8760,135
|
|
20230711,105000,1079766450,8760,8760,8760,8740,776
|
|
20230711,104900,1072975890,8760,8760,8760,8750,1732
|
|
20230711,104800,1057803670,8760,8760,8760,8750,2360
|
|
20230711,104700,1037151240,8750,8760,8760,8740,552
|
|
20230711,104600,1032321570,8760,8750,8780,8750,366
|
|
20230711,104500,1029119020,8750,8760,8770,8740,1019
|
|
20230711,104400,1020207830,8770,8770,8770,8770,622
|
|
20230711,104300,1014752890,8770,8750,8770,8750,1198
|
|
20230711,104200,1004259190,8750,8750,8750,8750,1202
|
|
20230711,104100,993741690,8750,8760,8760,8750,3058
|
|
20230711,104000,966979040,8760,8770,8770,8750,1832
|
|
20230711,103900,950931970,8760,8760,8760,8760,730
|
|
20230711,103800,944537170,8760,8760,8760,8760,527
|
|
20230711,103700,939920650,8770,8770,8770,8770,8
|
|
20230711,103600,939850490,8770,8770,8770,8770,1016
|
|
20230711,103500,930940170,8770,8780,8780,8770,89
|
|
20230711,103400,930158950,8770,8770,8770,8770,60
|
|
20230711,103300,929632750,8770,8790,8790,8770,81
|
|
20230711,103200,928920860,8790,8780,8790,8780,313
|
|
20230711,103100,926172710,8780,8780,8780,8780,191
|
|
20230711,103000,924495730,8780,8780,8780,8780,7
|
|
20230711,102900,924434270,8780,8780,8780,8780,32
|
|
20230711,102800,924153310,8780,8770,8780,8770,2111
|
|
20230711,102700,905626930,8770,8770,8770,8770,118
|
|
20230711,102600,904592070,8780,8780,8780,8780,3
|
|
20230711,102500,904565730,8780,8760,8780,8760,570
|
|
20230711,102400,899571220,8760,8760,8760,8750,210
|
|
20230711,102300,897733220,8760,8760,8760,8760,133
|
|
20230711,102200,896568140,8760,8750,8770,8750,113
|
|
20230711,102100,895578220,8740,8770,8770,8740,5854
|
|
20230711,102000,844350680,8770,8770,8770,8770,464
|
|
20230711,101900,840281400,8780,8780,8780,8780,25
|
|
20230711,101800,840061900,8780,8780,8780,8780,1
|
|
20230711,101700,840053120,8780,8780,8780,8780,123
|
|
20230711,101600,838973180,8770,8780,8780,8770,1478
|
|
20230711,101500,826008070,8780,8780,8780,8780,15
|
|
20230711,101400,825876370,8780,8790,8790,8780,1119
|
|
20230711,101300,816051490,8790,8770,8790,8770,183
|
|
20230711,101200,814443320,8770,8770,8780,8740,9439
|
|
20230711,101100,731815640,8770,8780,8780,8770,2195
|
|
20230711,101000,712563390,8780,8780,8790,8780,553
|
|
20230711,100900,707706020,8780,8790,8790,8780,229
|
|
20230711,100800,705695360,8770,8780,8790,8770,1841
|
|
20230711,100700,689530410,8800,8790,8800,8790,767
|
|
20230711,100600,682788450,8790,8800,8800,8790,690
|
|
20230711,100500,676723220,8800,8790,8800,8790,749
|
|
20230711,100400,670139420,8800,8800,8800,8800,122
|
|
20230711,100300,669065820,8800,8810,8810,8790,112
|
|
20230711,100200,668081210,8790,8810,8810,8790,221
|
|
20230711,100100,666136310,8810,8810,8810,8800,41
|
|
20230711,100000,665775420,8800,8810,8810,8790,949
|
|
20230711,095900,657430380,8800,8790,8800,8780,866
|
|
20230711,095800,649821290,8790,8790,8790,8790,1981
|
|
20230711,095700,632408300,8790,8780,8790,8780,561
|
|
20230711,095600,627481690,8780,8800,8800,8770,6302
|
|
20230711,095500,572169920,8800,8800,8800,8790,24
|
|
20230711,095400,571958920,8790,8800,8800,8790,51
|
|
20230711,095300,571510180,8800,8800,8800,8800,160
|
|
20230711,095200,570102180,8800,8800,8800,8800,54
|
|
20230711,095100,569626980,8800,8800,8800,8800,52
|
|
20230711,095000,569169380,8800,8800,8800,8800,115
|
|
20230711,094900,568157380,8800,8800,8800,8790,405
|
|
20230711,094800,564597260,8790,8800,8800,8790,773
|
|
20230711,094700,557801490,8810,8810,8810,8800,1663
|
|
20230711,094600,543164420,8800,8810,8810,8800,1104
|
|
20230711,094500,533448030,8810,8810,8810,8810,101
|
|
20230711,094400,532558220,8820,8820,8820,8820,65
|
|
20230711,094300,531984920,8820,8810,8820,8800,198
|
|
20230711,094200,530240160,8810,8810,8810,8810,1500
|
|
20230711,094100,517025160,8820,8820,8830,8810,696
|
|
20230711,094000,510883520,8820,8820,8820,8820,343
|
|
20230711,093900,507858260,8820,8810,8820,8810,457
|
|
20230711,093800,503832080,8820,8830,8830,8820,2562
|
|
20230711,093700,481230310,8830,8830,8830,8830,1188
|
|
20230711,093600,470740270,8830,8830,8830,8820,839
|
|
20230711,093500,463334170,8830,8830,8830,8820,437
|
|
20230711,093400,459476960,8830,8840,8840,8830,747
|
|
20230711,093300,452880770,8840,8840,8840,8840,23
|
|
20230711,093200,452677450,8840,8830,8840,8830,602
|
|
20230711,093100,447361780,8840,8830,8840,8820,3327
|
|
20230711,093000,417974190,8830,8840,8840,8820,1522
|
|
20230711,092900,404534520,8830,8840,8840,8830,1394
|
|
20230711,092800,392218920,8830,8830,8830,8820,529
|
|
20230711,092700,387550850,8830,8820,8830,8820,134
|
|
20230711,092600,386367640,8830,8830,8830,8820,554
|
|
20230711,092500,381476450,8830,8820,8830,8820,305
|
|
20230711,092400,378783870,8820,8820,8820,8820,5465
|
|
20230711,092300,330582570,8800,8820,8820,8800,273
|
|
20230711,092200,328177970,8810,8820,8820,8810,409
|
|
20230711,092100,324574660,8810,8810,8810,8810,820
|
|
20230711,092000,317350460,8800,8810,8810,8800,152
|
|
20230711,091900,316011690,8800,8780,8800,8780,134
|
|
20230711,091800,314832530,8780,8810,8810,8740,9174
|
|
20230711,091700,234356600,8810,8810,8820,8810,1783
|
|
20230711,091600,218638240,8820,8810,8820,8810,696
|
|
20230711,091500,212506460,8810,8800,8810,8790,561
|
|
20230711,091400,207568410,8800,8800,8800,8800,114
|
|
20230711,091300,206565210,8800,8800,8800,8800,211
|
|
20230711,091200,204708410,8800,8800,8800,8800,385
|
|
20230711,091100,201320410,8800,8800,8810,8770,2966
|
|
20230711,091000,175226590,8800,8800,8800,8790,129
|
|
20230711,090900,174091540,8800,8800,8800,8790,708
|
|
20230711,090800,167863010,8800,8830,8830,8800,4238
|
|
20230711,090700,130485900,8820,8830,8830,8820,302
|
|
20230711,090600,127819290,8830,8790,8830,8790,6509
|
|
20230711,090500,70435800,8770,8770,8780,8770,1074
|
|
20230711,090400,61016690,8760,8770,8770,8760,464
|
|
20230711,090300,56947650,8770,8770,8770,8760,1548
|
|
20230711,090200,43377930,8760,8760,8770,8760,688
|
|
20230711,090100,37350850,8770,8770,8780,8760,1843
|
|
20230711,090000,21190710,8760,8750,8800,8750,2158
|