657 lines
36 KiB
CSV
657 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,195400,124102244770,11050,11050,11050,11050,126554
|
|
20230711,195300,124102244770,11050,11050,11050,11050,0
|
|
20230711,195200,124102244770,11050,11050,11050,11050,0
|
|
20230711,195100,124102244770,11050,11050,11050,11050,0
|
|
20230711,195000,124102244770,11050,11050,11050,11050,0
|
|
20230711,194900,124102244770,11050,11050,11050,11050,0
|
|
20230711,194800,124102244770,11050,11050,11050,11050,0
|
|
20230711,194700,124102244770,11050,11050,11050,11050,0
|
|
20230711,194600,124102244770,11050,11050,11050,11050,0
|
|
20230711,194500,124102244770,11050,11050,11050,11050,0
|
|
20230711,194400,124102244770,11050,11050,11050,11050,0
|
|
20230711,194300,124102244770,11050,11050,11050,11050,0
|
|
20230711,194200,124102244770,11050,11050,11050,11050,0
|
|
20230711,194100,124102244770,11050,11050,11050,11050,0
|
|
20230711,194000,124102244770,11050,11050,11050,11050,0
|
|
20230711,193900,124102244770,11050,11050,11050,11050,0
|
|
20230711,193800,124102244770,11050,11050,11050,11050,0
|
|
20230711,193700,124102244770,11050,11050,11050,11050,0
|
|
20230711,193600,124102244770,11050,11050,11050,11050,0
|
|
20230711,193500,124102244770,11050,11050,11050,11050,0
|
|
20230711,193400,124102244770,11050,11050,11050,11050,0
|
|
20230711,193300,124102244770,11050,11050,11050,11050,0
|
|
20230711,193200,124102244770,11050,11050,11050,11050,0
|
|
20230711,193100,124102244770,11050,11050,11050,11050,0
|
|
20230711,193000,124102244770,11050,11050,11050,11050,0
|
|
20230711,192900,124102244770,11050,11050,11050,11050,0
|
|
20230711,192800,124102244770,11050,11050,11050,11050,0
|
|
20230711,192700,124102244770,11050,11050,11050,11050,0
|
|
20230711,192600,124102244770,11050,11050,11050,11050,0
|
|
20230711,192500,124102244770,11050,11050,11050,11050,0
|
|
20230711,192400,124102244770,11050,11050,11050,11050,126554
|
|
20230711,192300,124102244770,11050,11050,11050,11050,0
|
|
20230711,192200,124102244770,11050,11050,11050,11050,0
|
|
20230711,192100,124102244770,11050,11050,11050,11050,0
|
|
20230711,192000,124102244770,11050,11050,11050,11050,0
|
|
20230711,191900,124102244770,11050,11050,11050,11050,0
|
|
20230711,191800,124102244770,11050,11050,11050,11050,0
|
|
20230711,191700,124102244770,11050,11050,11050,11050,0
|
|
20230711,191600,124102244770,11050,11050,11050,11050,0
|
|
20230711,191500,124102244770,11050,11050,11050,11050,0
|
|
20230711,191400,124102244770,11050,11050,11050,11050,0
|
|
20230711,191300,124102244770,11050,11050,11050,11050,0
|
|
20230711,191200,124102244770,11050,11050,11050,11050,0
|
|
20230711,191100,124102244770,11050,11050,11050,11050,0
|
|
20230711,191000,124102244770,11050,11050,11050,11050,0
|
|
20230711,190900,124102244770,11050,11050,11050,11050,0
|
|
20230711,190800,124102244770,11050,11050,11050,11050,0
|
|
20230711,190700,124102244770,11050,11050,11050,11050,0
|
|
20230711,190600,124102244770,11050,11050,11050,11050,0
|
|
20230711,190500,124102244770,11050,11050,11050,11050,0
|
|
20230711,190400,124102244770,11050,11050,11050,11050,0
|
|
20230711,190300,124102244770,11050,11050,11050,11050,0
|
|
20230711,190200,124102244770,11050,11050,11050,11050,0
|
|
20230711,190100,124102244770,11050,11050,11050,11050,0
|
|
20230711,190000,124102244770,11050,11050,11050,11050,0
|
|
20230711,185900,124102244770,11050,11050,11050,11050,0
|
|
20230711,185800,124102244770,11050,11050,11050,11050,0
|
|
20230711,185700,124102244770,11050,11050,11050,11050,0
|
|
20230711,185600,124102244770,11050,11050,11050,11050,0
|
|
20230711,185500,124102244770,11050,11050,11050,11050,0
|
|
20230711,185400,124102244770,11050,11050,11050,11050,126554
|
|
20230711,185300,124102244770,11050,11050,11050,11050,0
|
|
20230711,185200,124102244770,11050,11050,11050,11050,0
|
|
20230711,185100,124102244770,11050,11050,11050,11050,0
|
|
20230711,185000,124102244770,11050,11050,11050,11050,0
|
|
20230711,184900,124102244770,11050,11050,11050,11050,0
|
|
20230711,184800,124102244770,11050,11050,11050,11050,0
|
|
20230711,184700,124102244770,11050,11050,11050,11050,0
|
|
20230711,184600,124102244770,11050,11050,11050,11050,0
|
|
20230711,184500,124102244770,11050,11050,11050,11050,0
|
|
20230711,184400,124102244770,11050,11050,11050,11050,0
|
|
20230711,184300,124102244770,11050,11050,11050,11050,0
|
|
20230711,184200,124102244770,11050,11050,11050,11050,0
|
|
20230711,184100,124102244770,11050,11050,11050,11050,0
|
|
20230711,184000,124102244770,11050,11050,11050,11050,0
|
|
20230711,183900,124102244770,11050,11050,11050,11050,0
|
|
20230711,183800,124102244770,11050,11050,11050,11050,0
|
|
20230711,183700,124102244770,11050,11050,11050,11050,0
|
|
20230711,183600,124102244770,11050,11050,11050,11050,0
|
|
20230711,183500,124102244770,11050,11050,11050,11050,0
|
|
20230711,183400,124102244770,11050,11050,11050,11050,0
|
|
20230711,183300,124102244770,11050,11050,11050,11050,0
|
|
20230711,183200,124102244770,11050,11050,11050,11050,0
|
|
20230711,183100,124102244770,11050,11050,11050,11050,0
|
|
20230711,183000,124102244770,11050,11050,11050,11050,0
|
|
20230711,182900,124102244770,11050,11050,11050,11050,0
|
|
20230711,182800,124102244770,11050,11050,11050,11050,0
|
|
20230711,182700,124102244770,11050,11050,11050,11050,0
|
|
20230711,182600,124102244770,11050,11050,11050,11050,0
|
|
20230711,182500,124102244770,11050,11050,11050,11050,0
|
|
20230711,182400,124102244770,11050,11050,11050,11050,126554
|
|
20230711,182300,124102244770,11050,11050,11050,11050,0
|
|
20230711,182200,124102244770,11050,11050,11050,11050,0
|
|
20230711,182100,124102244770,11050,11050,11050,11050,0
|
|
20230711,182000,124102244770,11050,11050,11050,11050,0
|
|
20230711,181900,124102244770,11050,11050,11050,11050,0
|
|
20230711,181800,124102244770,11050,11050,11050,11050,0
|
|
20230711,181700,124102244770,11050,11050,11050,11050,0
|
|
20230711,181600,124102244770,11050,11050,11050,11050,0
|
|
20230711,181500,124102244770,11050,11050,11050,11050,0
|
|
20230711,181400,124102244770,11050,11050,11050,11050,0
|
|
20230711,181300,124102244770,11050,11050,11050,11050,0
|
|
20230711,181200,124102244770,11050,11050,11050,11050,0
|
|
20230711,181100,124102244770,11050,11050,11050,11050,0
|
|
20230711,181000,124102244770,11050,11050,11050,11050,0
|
|
20230711,180900,124102244770,11050,11050,11050,11050,0
|
|
20230711,180800,124102244770,11050,11050,11050,11050,0
|
|
20230711,180700,124102244770,11050,11050,11050,11050,0
|
|
20230711,180600,124102244770,11050,11050,11050,11050,0
|
|
20230711,180500,124102244770,11050,11050,11050,11050,0
|
|
20230711,180400,124102244770,11050,11050,11050,11050,0
|
|
20230711,180300,124102244770,11050,11050,11050,11050,0
|
|
20230711,180200,124102244770,11050,11050,11050,11050,0
|
|
20230711,180100,124102244770,11050,11050,11050,11050,0
|
|
20230711,180000,124102244770,11050,11050,11050,11050,0
|
|
20230711,175900,124102244770,11050,11050,11050,11050,0
|
|
20230711,175800,124102244770,11050,11050,11050,11050,0
|
|
20230711,175700,124102244770,11050,11050,11050,11050,0
|
|
20230711,175600,124102244770,11050,11050,11050,11050,0
|
|
20230711,175500,124102244770,11050,11050,11050,11050,0
|
|
20230711,175400,124102244770,11050,11050,11050,11050,126554
|
|
20230711,175300,124102244770,11050,11050,11050,11050,0
|
|
20230711,175200,124102244770,11050,11050,11050,11050,0
|
|
20230711,175100,124102244770,11050,11050,11050,11050,0
|
|
20230711,175000,124102244770,11050,11050,11050,11050,0
|
|
20230711,174900,124102244770,11050,11050,11050,11050,0
|
|
20230711,174800,124102244770,11050,11050,11050,11050,0
|
|
20230711,174700,124102244770,11050,11050,11050,11050,0
|
|
20230711,174600,124102244770,11050,11050,11050,11050,0
|
|
20230711,174500,124102244770,11050,11050,11050,11050,0
|
|
20230711,174400,124102244770,11050,11050,11050,11050,0
|
|
20230711,174300,124102244770,11050,11050,11050,11050,0
|
|
20230711,174200,124102244770,11050,11050,11050,11050,0
|
|
20230711,174100,124102244770,11050,11050,11050,11050,0
|
|
20230711,174000,124102244770,11050,11050,11050,11050,0
|
|
20230711,173900,124102244770,11050,11050,11050,11050,0
|
|
20230711,173800,124102244770,11050,11050,11050,11050,0
|
|
20230711,173700,124102244770,11050,11050,11050,11050,0
|
|
20230711,173600,124102244770,11050,11050,11050,11050,0
|
|
20230711,173500,124102244770,11050,11050,11050,11050,0
|
|
20230711,173400,124102244770,11050,11050,11050,11050,0
|
|
20230711,173300,124102244770,11050,11050,11050,11050,0
|
|
20230711,173200,124102244770,11050,11050,11050,11050,0
|
|
20230711,173100,124102244770,11050,11050,11050,11050,0
|
|
20230711,173000,124102244770,11050,11050,11050,11050,0
|
|
20230711,172900,124102244770,11050,11050,11050,11050,0
|
|
20230711,172800,124102244770,11050,11050,11050,11050,0
|
|
20230711,172700,124102244770,11050,11050,11050,11050,0
|
|
20230711,172600,124102244770,11050,11050,11050,11050,0
|
|
20230711,172500,124102244770,11050,11050,11050,11050,0
|
|
20230711,172400,124102244770,11050,11050,11050,11050,126554
|
|
20230711,172300,124102244770,11050,11050,11050,11050,0
|
|
20230711,172200,124102244770,11050,11050,11050,11050,0
|
|
20230711,172100,124102244770,11050,11050,11050,11050,0
|
|
20230711,172000,124102244770,11050,11050,11050,11050,0
|
|
20230711,171900,124102244770,11050,11050,11050,11050,0
|
|
20230711,171800,124102244770,11050,11050,11050,11050,0
|
|
20230711,171700,124102244770,11050,11050,11050,11050,0
|
|
20230711,171600,124102244770,11050,11050,11050,11050,0
|
|
20230711,171500,124102244770,11050,11050,11050,11050,0
|
|
20230711,171400,124102244770,11050,11050,11050,11050,0
|
|
20230711,171300,124102244770,11050,11050,11050,11050,0
|
|
20230711,171200,124102244770,11050,11050,11050,11050,0
|
|
20230711,171100,124102244770,11050,11050,11050,11050,0
|
|
20230711,171000,124102244770,11050,11050,11050,11050,0
|
|
20230711,170900,124102244770,11050,11050,11050,11050,0
|
|
20230711,170800,124102244770,11050,11050,11050,11050,0
|
|
20230711,170700,124102244770,11050,11050,11050,11050,0
|
|
20230711,170600,124102244770,11050,11050,11050,11050,0
|
|
20230711,170500,124102244770,11050,11050,11050,11050,0
|
|
20230711,170400,124102244770,11050,11050,11050,11050,0
|
|
20230711,170300,124102244770,11050,11050,11050,11050,0
|
|
20230711,170200,124102244770,11050,11050,11050,11050,0
|
|
20230711,170100,124102244770,11050,11050,11050,11050,0
|
|
20230711,170000,124102244770,11050,11050,11050,11050,0
|
|
20230711,165900,124102244770,11050,11050,11050,11050,0
|
|
20230711,165800,124102244770,11050,11050,11050,11050,0
|
|
20230711,165700,124102244770,11050,11050,11050,11050,0
|
|
20230711,165600,124102244770,11050,11050,11050,11050,0
|
|
20230711,165500,124102244770,11050,11050,11050,11050,0
|
|
20230711,165400,124102244770,11050,11050,11050,11050,126554
|
|
20230711,165300,124102244770,11050,11050,11050,11050,0
|
|
20230711,165200,124102244770,11050,11050,11050,11050,0
|
|
20230711,165100,124102244770,11050,11050,11050,11050,0
|
|
20230711,165000,124102244770,11050,11050,11050,11050,0
|
|
20230711,164900,124102244770,11050,11050,11050,11050,0
|
|
20230711,164800,124102244770,11050,11050,11050,11050,0
|
|
20230711,164700,124102244770,11050,11050,11050,11050,0
|
|
20230711,164600,124102244770,11050,11050,11050,11050,0
|
|
20230711,164500,124102244770,11050,11050,11050,11050,0
|
|
20230711,164400,124102244770,11050,11050,11050,11050,0
|
|
20230711,164300,124102244770,11050,11050,11050,11050,0
|
|
20230711,164200,124102244770,11050,11050,11050,11050,0
|
|
20230711,164100,124102244770,11050,11050,11050,11050,0
|
|
20230711,164000,124102244770,11050,11050,11050,11050,0
|
|
20230711,163900,124102244770,11050,11050,11050,11050,0
|
|
20230711,163800,124102244770,11050,11050,11050,11050,0
|
|
20230711,163700,124102244770,11050,11050,11050,11050,0
|
|
20230711,163600,124102244770,11050,11050,11050,11050,0
|
|
20230711,163500,124102244770,11050,11050,11050,11050,0
|
|
20230711,163400,124102244770,11050,11050,11050,11050,0
|
|
20230711,163300,124102244770,11050,11050,11050,11050,0
|
|
20230711,163200,124102244770,11050,11050,11050,11050,0
|
|
20230711,163100,124102244770,11050,11050,11050,11050,0
|
|
20230711,163000,124102244770,11050,11050,11050,11050,0
|
|
20230711,162900,124102244770,11050,11050,11050,11050,0
|
|
20230711,162800,124102244770,11050,11050,11050,11050,0
|
|
20230711,162700,124102244770,11050,11050,11050,11050,0
|
|
20230711,162600,124102244770,11050,11050,11050,11050,0
|
|
20230711,162500,124102244770,11050,11050,11050,11050,0
|
|
20230711,162400,124102244770,11050,11050,11050,11050,126554
|
|
20230711,162300,124102244770,11050,11050,11050,11050,0
|
|
20230711,162200,124102244770,11050,11050,11050,11050,0
|
|
20230711,162100,124102244770,11050,11050,11050,11050,0
|
|
20230711,162000,124102244770,11050,11050,11050,11050,0
|
|
20230711,161900,124102244770,11050,11050,11050,11050,0
|
|
20230711,161800,124102244770,11050,11050,11050,11050,0
|
|
20230711,161700,124102244770,11050,11050,11050,11050,0
|
|
20230711,161600,124102244770,11050,11050,11050,11050,0
|
|
20230711,161500,124102244770,11050,11050,11050,11050,0
|
|
20230711,161400,124102244770,11050,11050,11050,11050,0
|
|
20230711,161300,124102244770,11050,11050,11050,11050,0
|
|
20230711,161200,124102244770,11050,11050,11050,11050,0
|
|
20230711,161100,124102244770,11050,11050,11050,11050,0
|
|
20230711,161000,124102244770,11050,11050,11050,11050,0
|
|
20230711,160900,124102244770,11050,11050,11050,11050,0
|
|
20230711,160800,124102244770,11050,11050,11050,11050,0
|
|
20230711,160700,124102244770,11050,11050,11050,11050,0
|
|
20230711,160600,124102244770,11050,11050,11050,11050,0
|
|
20230711,160500,124102244770,11050,11050,11050,11050,0
|
|
20230711,160400,124102244770,11050,11050,11050,11050,0
|
|
20230711,160300,124102244770,11050,11050,11050,11050,0
|
|
20230711,160200,124102244770,11050,11050,11050,11050,0
|
|
20230711,160100,124102244770,11050,11050,11050,11050,0
|
|
20230711,160000,124102244770,11050,11050,11050,11050,0
|
|
20230711,155900,124102244770,11050,11050,11050,11050,0
|
|
20230711,155800,124102244770,11050,11050,11050,11050,0
|
|
20230711,155700,124102244770,11050,11050,11050,11050,0
|
|
20230711,155600,124102244770,11050,11050,11050,11050,0
|
|
20230711,155500,124102244770,11050,11050,11050,11050,0
|
|
20230711,155400,124102244770,11050,11050,11050,11050,126554
|
|
20230711,155300,124102244770,11050,11050,11050,11050,0
|
|
20230711,155200,124102244770,11050,11050,11050,11050,0
|
|
20230711,155100,124102244770,11050,11050,11050,11050,0
|
|
20230711,155000,124102244770,11050,11050,11050,11050,0
|
|
20230711,154900,124102244770,11050,11050,11050,11050,0
|
|
20230711,154800,124102244770,11050,11050,11050,11050,0
|
|
20230711,154700,124102244770,11050,11050,11050,11050,0
|
|
20230711,154600,124102244770,11050,11050,11050,11050,0
|
|
20230711,154500,124102244770,11050,11050,11050,11050,0
|
|
20230711,154400,124102244770,11050,11050,11050,11050,0
|
|
20230711,154300,124102244770,11050,11050,11050,11050,0
|
|
20230711,154200,124102244770,11050,11050,11050,11050,0
|
|
20230711,154100,124102244770,11050,11050,11050,11050,0
|
|
20230711,154000,124102244770,11050,11050,11050,11050,0
|
|
20230711,153900,124102244770,11050,11050,11050,11050,0
|
|
20230711,153800,124102244770,11050,11050,11050,11050,0
|
|
20230711,153700,124102244770,11050,11050,11050,11050,0
|
|
20230711,153600,124102244770,11050,11050,11050,11050,0
|
|
20230711,153500,124102244770,11050,11050,11050,11050,0
|
|
20230711,153400,124102244770,11050,11050,11050,11050,0
|
|
20230711,153300,124102244770,11050,11050,11050,11050,0
|
|
20230711,153200,124102244770,11050,11050,11050,11050,0
|
|
20230711,153100,124102244770,11050,11050,11050,11050,0
|
|
20230711,153000,124102244770,11050,11050,11050,11050,126554
|
|
20230711,152900,122703823070,11000,11000,11000,11000,0
|
|
20230711,152800,122703823070,11000,11000,11000,11000,0
|
|
20230711,152700,122703823070,11000,11000,11000,11000,0
|
|
20230711,152600,122703823070,11000,11000,11000,11000,0
|
|
20230711,152500,122703823070,11000,11000,11000,11000,0
|
|
20230711,152400,122703823070,11000,11000,11000,11000,0
|
|
20230711,152300,122703823070,11000,11000,11000,11000,0
|
|
20230711,152200,122703823070,11000,11000,11000,11000,0
|
|
20230711,152100,122703823070,11000,11000,11000,11000,0
|
|
20230711,152000,122703823070,11000,11000,11000,11000,0
|
|
20230711,151900,122703823070,11000,10980,11000,10970,41958
|
|
20230711,151800,122242719370,10980,10980,10990,10960,24153
|
|
20230711,151700,121977664330,10980,10940,10990,10940,42233
|
|
20230711,151600,121514470570,10940,10950,10960,10940,14537
|
|
20230711,151500,121355304950,10950,10930,10960,10920,22736
|
|
20230711,151400,121106460700,10930,10930,10930,10920,19021
|
|
20230711,151300,120898618520,10930,10920,10930,10920,9065
|
|
20230711,151200,120799599180,10920,10930,10940,10920,15524
|
|
20230711,151100,120629888740,10930,10870,10930,10860,22532
|
|
20230711,151000,120384165350,10870,10880,10890,10850,16478
|
|
20230711,150900,120205108380,10890,10890,10900,10880,10770
|
|
20230711,150800,120087792970,10890,10910,10910,10880,19169
|
|
20230711,150700,119878923040,10910,10890,10920,10880,22079
|
|
20230711,150600,119638288040,10890,10870,10900,10870,16430
|
|
20230711,150500,119459437710,10870,10850,10880,10850,8151
|
|
20230711,150400,119370862610,10860,10860,10870,10850,8363
|
|
20230711,150300,119280035710,10860,10830,10860,10820,9705
|
|
20230711,150200,119174811070,10830,10860,10870,10820,9955
|
|
20230711,150100,119066893420,10870,10850,10880,10850,13088
|
|
20230711,150000,118924704100,10850,10820,10860,10810,13501
|
|
20230711,145900,118778404020,10820,10810,10820,10810,3314
|
|
20230711,145800,118742573100,10810,10800,10820,10800,3467
|
|
20230711,145700,118705108170,10810,10810,10820,10800,5439
|
|
20230711,145600,118646322380,10810,10830,10830,10810,2329
|
|
20230711,145500,118621122020,10830,10830,10840,10810,3353
|
|
20230711,145400,118584798020,10830,10790,10830,10780,5493
|
|
20230711,145300,118525516010,10790,10800,10800,10770,6721
|
|
20230711,145200,118453040830,10800,10780,10810,10770,5612
|
|
20230711,145100,118392502610,10780,10810,10820,10780,18087
|
|
20230711,145000,118197337960,10810,10850,10850,10810,7727
|
|
20230711,144900,118113664090,10850,10890,10900,10840,14204
|
|
20230711,144800,117959339430,10890,10880,10910,10870,32650
|
|
20230711,144700,117603715560,10880,10860,10880,10850,6275
|
|
20230711,144600,117535541650,10850,10870,10880,10850,11043
|
|
20230711,144500,117415618850,10870,10830,10870,10830,19137
|
|
20230711,144400,117207787290,10840,10810,10840,10810,5370
|
|
20230711,144300,117149640310,10810,10810,10820,10780,4950
|
|
20230711,144200,117096201560,10820,10820,10820,10800,3114
|
|
20230711,144100,117062539790,10820,10810,10830,10810,3778
|
|
20230711,144000,117021657410,10820,10790,10830,10780,12157
|
|
20230711,143900,116890325170,10780,10790,10800,10770,6422
|
|
20230711,143800,116821067170,10800,10800,10810,10780,5258
|
|
20230711,143700,116764286150,10810,10780,10810,10760,7259
|
|
20230711,143600,116686052790,10780,10800,10810,10770,6282
|
|
20230711,143500,116618298680,10800,10790,10820,10780,5623
|
|
20230711,143400,116557569880,10780,10840,10850,10760,13838
|
|
20230711,143300,116408057780,10850,10830,10850,10820,7267
|
|
20230711,143200,116329318370,10830,10830,10880,10820,30580
|
|
20230711,143100,115997609940,10830,10810,10830,10780,9956
|
|
20230711,143000,115890002470,10810,10760,10810,10730,8062
|
|
20230711,142900,115803177970,10740,10790,10800,10740,12137
|
|
20230711,142800,115672332970,10800,10730,10800,10730,17527
|
|
20230711,142700,115483468410,10730,10720,10740,10700,5018
|
|
20230711,142600,115429658120,10720,10680,10720,10680,1898
|
|
20230711,142500,115409352730,10680,10720,10740,10680,12183
|
|
20230711,142400,115278984740,10700,10700,10730,10680,8401
|
|
20230711,142300,115189050580,10700,10710,10720,10690,7133
|
|
20230711,142200,115112701480,10710,10740,10740,10710,7844
|
|
20230711,142100,115028624520,10740,10710,10770,10700,14460
|
|
20230711,142000,114873383750,10710,10690,10740,10670,12446
|
|
20230711,141900,114740023710,10680,10690,10690,10680,13492
|
|
20230711,141800,114595867010,10690,10680,10730,10680,8965
|
|
20230711,141700,114499939720,10670,10700,10730,10640,25924
|
|
20230711,141600,114223162090,10680,10640,10730,10620,27697
|
|
20230711,141500,113927134440,10630,10800,10800,10620,55874
|
|
20230711,141400,113329048150,10800,10820,10830,10800,7549
|
|
20230711,141300,113247419770,10820,10810,10840,10810,3197
|
|
20230711,141200,113212816460,10810,10840,10850,10800,6417
|
|
20230711,141100,113143353640,10840,10820,10850,10820,5337
|
|
20230711,141000,113085551320,10820,10820,10840,10810,4880
|
|
20230711,140900,113032743340,10820,10780,10850,10770,10534
|
|
20230711,140800,112918947400,10790,10770,10790,10760,8033
|
|
20230711,140700,112832395880,10780,10820,10830,10780,10237
|
|
20230711,140600,112721857080,10820,10850,10850,10820,6493
|
|
20230711,140500,112651519640,10850,10830,10850,10810,3586
|
|
20230711,140400,112612682450,10810,10860,10880,10810,19129
|
|
20230711,140300,112405099550,10860,10840,10860,10830,8334
|
|
20230711,140200,112314740100,10840,10830,10840,10820,10164
|
|
20230711,140100,112204645630,10830,10780,10830,10780,14455
|
|
20230711,140000,112048437420,10790,10770,10810,10760,14822
|
|
20230711,135900,111888498870,10760,10750,10780,10720,24395
|
|
20230711,135800,111626512540,10750,10810,10810,10750,8528
|
|
20230711,135700,111534577390,10800,10780,10810,10780,18860
|
|
20230711,135600,111330984820,10770,10780,10790,10730,29962
|
|
20230711,135500,111008738280,10790,10750,10830,10740,37749
|
|
20230711,135400,110602163050,10760,10900,10900,10750,64882
|
|
20230711,135300,109900862590,10900,10910,10920,10890,5496
|
|
20230711,135200,109840951400,10910,10930,10940,10910,5548
|
|
20230711,135100,109780348730,10930,10920,10940,10910,8432
|
|
20230711,135000,109688197800,10930,10910,10940,10910,2202
|
|
20230711,134900,109664129900,10910,10900,10920,10900,5742
|
|
20230711,134800,109601508010,10890,10900,10900,10880,12251
|
|
20230711,134700,109468100280,10900,10920,10930,10890,9631
|
|
20230711,134600,109363089610,10920,10950,10950,10920,3663
|
|
20230711,134500,109323049360,10950,10920,10950,10920,6138
|
|
20230711,134400,109255952470,10920,10960,10960,10910,16009
|
|
20230711,134300,109081087760,10960,10970,10970,10950,1962
|
|
20230711,134200,109059576650,10970,10970,10980,10950,4129
|
|
20230711,134100,109014308890,10960,10930,10980,10930,9526
|
|
20230711,134000,108909974010,10940,10960,10960,10930,2919
|
|
20230711,133900,108878054420,10960,10920,10960,10920,6953
|
|
20230711,133800,108802034580,10920,10940,10950,10920,7645
|
|
20230711,133700,108718471570,10940,10930,10950,10920,6504
|
|
20230711,133600,108647347560,10940,10990,10990,10930,9239
|
|
20230711,133500,108546129150,10990,10930,10990,10910,11766
|
|
20230711,133400,108417495520,10930,10910,10940,10900,7550
|
|
20230711,133300,108335098110,10910,10940,10940,10890,19168
|
|
20230711,133200,108125858170,10930,10910,10950,10900,11314
|
|
20230711,133100,108002202170,10920,10940,10950,10880,15850
|
|
20230711,133000,107829351630,10940,10980,10980,10890,48762
|
|
20230711,132900,107296572110,10980,10980,11000,10980,6744
|
|
20230711,132800,107222474670,10990,11030,11040,10980,18488
|
|
20230711,132700,107018975910,11030,11020,11050,11020,8655
|
|
20230711,132600,106923486790,11020,11040,11040,11010,6738
|
|
20230711,132500,106849236840,11040,10990,11040,10980,12115
|
|
20230711,132400,106715929100,10990,10980,11000,10970,7568
|
|
20230711,132300,106632798560,10980,10980,10980,10960,14909
|
|
20230711,132200,106469219080,10970,11020,11030,10970,28651
|
|
20230711,132100,106154188140,11020,11080,11090,11020,16387
|
|
20230711,132000,105972884440,11080,11010,11090,11010,33834
|
|
20230711,131900,105598955100,11010,11040,11040,11000,13955
|
|
20230711,131800,105445260990,11030,11020,11050,11010,8561
|
|
20230711,131700,105350829810,11020,11050,11050,11010,23798
|
|
20230711,131600,105088321600,11050,11030,11080,11010,15246
|
|
20230711,131500,104919970090,11030,10980,11100,10980,49191
|
|
20230711,131400,104375706920,10990,10990,11000,10950,28402
|
|
20230711,131300,104064257120,11000,10980,11000,10960,11359
|
|
20230711,131200,103939509140,10980,11000,11000,10940,23769
|
|
20230711,131100,103678857450,11010,11030,11030,11000,11870
|
|
20230711,131000,103548153840,11010,11010,11070,10990,21895
|
|
20230711,130900,103306762810,11000,11100,11110,11000,37605
|
|
20230711,130800,102890875660,11110,11050,11110,11040,67768
|
|
20230711,130700,102140652040,11060,11000,11080,10960,40524
|
|
20230711,130600,101694141020,11010,11000,11030,10990,30748
|
|
20230711,130500,101355536380,11000,10970,11020,10950,52080
|
|
20230711,130400,100782699750,10970,10900,10970,10880,13550
|
|
20230711,130300,100634740600,10900,10910,10930,10900,13926
|
|
20230711,130200,100482813140,10910,10920,10930,10890,22284
|
|
20230711,130100,100239800090,10930,10950,10980,10930,24787
|
|
20230711,130000,99968231720,10950,10950,10960,10940,11264
|
|
20230711,125900,99844914760,10940,10920,10950,10910,9573
|
|
20230711,125800,99740350810,10920,10940,10960,10900,21715
|
|
20230711,125700,99503022200,10940,10940,10950,10890,31266
|
|
20230711,125600,99161829980,10940,10920,10940,10860,56635
|
|
20230711,125500,98544418240,10920,11060,11060,10900,114248
|
|
20230711,125400,97291666830,11040,11060,11090,11040,54155
|
|
20230711,125300,96692078050,11060,11040,11060,11020,21524
|
|
20230711,125200,96454454150,11050,11080,11080,11020,36243
|
|
20230711,125100,96054061230,11080,11060,11090,11020,38376
|
|
20230711,125000,95630116780,11060,11100,11150,11020,80842
|
|
20230711,124900,94736265700,11100,11140,11160,11090,56468
|
|
20230711,124800,94108406330,11140,11100,11220,11080,106285
|
|
20230711,124700,92921584680,11090,11120,11140,11090,29734
|
|
20230711,124600,92590863810,11130,11070,11180,11060,77477
|
|
20230711,124500,91727586770,11070,11150,11160,11030,91484
|
|
20230711,124400,90711575330,11150,11100,11200,11060,157224
|
|
20230711,124300,88960563370,11110,11050,11140,11040,166564
|
|
20230711,124200,87113930190,11060,10850,11080,10820,111608
|
|
20230711,124100,85886289090,10820,10820,10840,10810,8798
|
|
20230711,124000,85791067290,10830,10860,10860,10810,7162
|
|
20230711,123900,85713530110,10850,10810,10860,10800,10137
|
|
20230711,123800,85603828040,10810,10780,10820,10770,9682
|
|
20230711,123700,85499262380,10760,10810,10810,10750,19850
|
|
20230711,123600,85285485930,10800,10890,10890,10750,50889
|
|
20230711,123500,84735118240,10900,10870,10900,10870,12747
|
|
20230711,123400,84596331290,10880,10880,10900,10860,12657
|
|
20230711,123300,84458763820,10880,10890,10930,10870,23739
|
|
20230711,123200,84200041060,10890,10910,10920,10850,40545
|
|
20230711,123100,83759041050,10910,10940,10990,10910,28591
|
|
20230711,123000,83445973780,10950,10940,11030,10930,76268
|
|
20230711,122900,82607520460,10930,10910,11010,10880,75923
|
|
20230711,122800,81775483160,10910,10990,11040,10870,145861
|
|
20230711,122700,80175667620,11000,10850,11000,10850,220439
|
|
20230711,122600,77757683430,10850,10880,10890,10840,30519
|
|
20230711,122500,77425899700,10880,10850,10880,10850,34999
|
|
20230711,122400,77045580900,10850,10830,10850,10800,14087
|
|
20230711,122300,76893110680,10820,10820,10840,10800,22576
|
|
20230711,122200,76648814360,10820,10790,10840,10770,19936
|
|
20230711,122100,76433478810,10790,10770,10790,10740,10629
|
|
20230711,122000,76319077870,10750,10740,10770,10710,22836
|
|
20230711,121900,76073881560,10730,10720,10750,10720,6353
|
|
20230711,121800,76005700380,10730,10760,10770,10730,9735
|
|
20230711,121700,75901115410,10760,10720,10770,10710,10719
|
|
20230711,121600,75785993170,10720,10730,10770,10720,15504
|
|
20230711,121500,75619468180,10720,10690,10730,10670,12914
|
|
20230711,121400,75481204120,10690,10670,10700,10660,3046
|
|
20230711,121300,75448672920,10670,10690,10710,10670,2550
|
|
20230711,121200,75421421450,10690,10670,10720,10660,6963
|
|
20230711,121100,75347011270,10670,10670,10690,10660,3368
|
|
20230711,121000,75311051800,10670,10710,10740,10620,19027
|
|
20230711,120900,75107622950,10700,10630,10710,10620,14903
|
|
20230711,120800,74948633570,10620,10650,10650,10610,6244
|
|
20230711,120700,74882266460,10650,10630,10650,10620,8146
|
|
20230711,120600,74795686620,10620,10610,10650,10610,3505
|
|
20230711,120500,74758435600,10610,10610,10630,10590,9504
|
|
20230711,120400,74657643480,10610,10640,10640,10600,9448
|
|
20230711,120300,74557343110,10640,10650,10680,10620,9525
|
|
20230711,120200,74456043440,10650,10630,10790,10620,30889
|
|
20230711,120100,74125119400,10630,10630,10670,10620,12482
|
|
20230711,120000,73992207980,10630,10620,10640,10590,16137
|
|
20230711,115900,73820913950,10620,10700,10720,10550,43643
|
|
20230711,115800,73357897830,10700,10700,10720,10650,33983
|
|
20230711,115700,72994670770,10700,10710,10760,10650,45043
|
|
20230711,115600,72512731390,10710,10850,10850,10690,57515
|
|
20230711,115500,71892419500,10850,10880,10880,10840,23212
|
|
20230711,115400,71640318650,10880,10850,10900,10850,53644
|
|
20230711,115300,71056324840,10850,10860,10870,10830,24523
|
|
20230711,115200,70790037840,10860,10790,10890,10790,41204
|
|
20230711,115100,70342700680,10800,10830,10870,10790,65216
|
|
20230711,115000,69635858230,10830,10720,10850,10710,79306
|
|
20230711,114900,68779953920,10720,10720,10730,10710,4672
|
|
20230711,114800,68729876600,10720,10680,10740,10670,24731
|
|
20230711,114700,68464892200,10690,10690,10690,10660,3469
|
|
20230711,114600,68427863110,10690,10690,10690,10670,2174
|
|
20230711,114500,68404649220,10700,10700,10710,10680,9821
|
|
20230711,114400,68299626140,10710,10690,10720,10680,7957
|
|
20230711,114300,68214438360,10690,10670,10700,10660,6612
|
|
20230711,114200,68143820580,10670,10640,10670,10620,6345
|
|
20230711,114100,68076345290,10640,10660,10670,10640,3756
|
|
20230711,114000,68036336450,10670,10680,10680,10650,2000
|
|
20230711,113900,68015017420,10680,10690,10700,10670,12072
|
|
20230711,113800,67885951070,10680,10670,10700,10660,16704
|
|
20230711,113700,67707403810,10670,10630,10670,10620,6065
|
|
20230711,113600,67642871690,10640,10630,10650,10630,5187
|
|
20230711,113500,67587685480,10630,10680,10680,10630,16368
|
|
20230711,113400,67413284450,10680,10680,10680,10640,7800
|
|
20230711,113300,67330069190,10680,10690,10700,10670,7661
|
|
20230711,113200,67248218420,10690,10680,10690,10650,12252
|
|
20230711,113100,67117480000,10690,10700,10720,10670,12613
|
|
20230711,113000,66982592520,10690,10630,10740,10630,38019
|
|
20230711,112900,66575741440,10620,10650,10650,10620,5281
|
|
20230711,112800,66519606260,10650,10590,10650,10590,9627
|
|
20230711,112700,66417333380,10580,10590,10590,10550,10134
|
|
20230711,112600,66310252410,10590,10610,10610,10590,4432
|
|
20230711,112500,66263252380,10610,10590,10610,10550,10318
|
|
20230711,112400,66154155290,10600,10610,10620,10570,5093
|
|
20230711,112300,66100192680,10620,10650,10650,10600,12875
|
|
20230711,112200,65963504090,10650,10660,10670,10640,4874
|
|
20230711,112100,65911534510,10660,10610,10660,10600,5855
|
|
20230711,112000,65849313760,10600,10660,10670,10600,8790
|
|
20230711,111900,65755752620,10670,10650,10690,10650,22056
|
|
20230711,111800,65520204860,10650,10550,10660,10550,16940
|
|
20230711,111700,65340219870,10560,10580,10590,10560,10926
|
|
20230711,111600,65224711720,10580,10610,10610,10570,15864
|
|
20230711,111500,65056753380,10600,10640,10650,10600,15100
|
|
20230711,111400,64896242650,10640,10620,10640,10610,8297
|
|
20230711,111300,64808065520,10620,10620,10650,10620,6423
|
|
20230711,111200,64739783660,10620,10580,10660,10580,22363
|
|
20230711,111100,64501983780,10590,10580,10610,10570,3585
|
|
20230711,111000,64464033860,10570,10650,10650,10570,11711
|
|
20230711,110900,64339783350,10650,10590,10650,10590,30224
|
|
20230711,110800,64018665920,10600,10560,10600,10550,9933
|
|
20230711,110700,63913583120,10560,10570,10590,10540,11940
|
|
20230711,110600,63787479810,10570,10630,10630,10560,9561
|
|
20230711,110500,63686181610,10630,10520,10630,10510,26036
|
|
20230711,110400,63410869400,10520,10550,10550,10520,5972
|
|
20230711,110300,63347937390,10550,10550,10590,10530,18365
|
|
20230711,110200,63153904290,10540,10470,10550,10440,18684
|
|
20230711,110100,62957691730,10470,10520,10530,10450,15481
|
|
20230711,110000,62795191930,10520,10470,10540,10440,27786
|
|
20230711,105900,62503224640,10470,10420,10520,10400,52121
|
|
20230711,105800,61958800240,10430,10410,10480,10390,58403
|
|
20230711,105700,61349980310,10400,10520,10520,10400,78366
|
|
20230711,105600,60530234500,10520,10660,10680,10520,58027
|
|
20230711,105500,59916086580,10650,10690,10710,10650,18049
|
|
20230711,105400,59723056870,10680,10630,10700,10600,21698
|
|
20230711,105300,59492184810,10630,10680,10680,10630,12419
|
|
20230711,105200,59359822200,10670,10630,10690,10620,17089
|
|
20230711,105100,59177661160,10630,10620,10640,10600,19729
|
|
20230711,105000,58968255920,10630,10650,10670,10620,19382
|
|
20230711,104900,58761901170,10660,10600,10660,10590,19832
|
|
20230711,104800,58551282210,10600,10660,10680,10590,44181
|
|
20230711,104700,58082203810,10650,10700,10700,10600,74997
|
|
20230711,104600,57284333470,10710,10700,10720,10690,21646
|
|
20230711,104500,57052669000,10690,10770,10770,10690,14404
|
|
20230711,104400,56898019090,10770,10750,10800,10730,28788
|
|
20230711,104300,56587758970,10750,10730,10750,10690,28123
|
|
20230711,104200,56286501140,10730,10750,10760,10660,40837
|
|
20230711,104100,55849249150,10760,10790,10790,10700,63925
|
|
20230711,104000,55162691420,10780,10770,10840,10760,33188
|
|
20230711,103900,54804230470,10760,10900,10920,10760,112487
|
|
20230711,103800,53584943170,10900,10920,10930,10860,45259
|
|
20230711,103700,53091702830,10920,10840,10940,10830,88846
|
|
20230711,103600,52123448240,10840,10880,10900,10810,71370
|
|
20230711,103500,51348819650,10880,10820,10930,10800,145300
|
|
20230711,103400,49767246600,10830,10770,10900,10720,118017
|
|
20230711,103300,48488212690,10770,10770,10840,10720,70478
|
|
20230711,103200,47726798840,10760,10780,10800,10660,72594
|
|
20230711,103100,46945254150,10770,10690,10840,10670,147728
|
|
20230711,103000,45353431570,10700,10600,10710,10600,46034
|
|
20230711,102900,44862019910,10600,10690,10700,10590,52751
|
|
20230711,102800,44301268890,10690,10740,10750,10660,48608
|
|
20230711,102700,43780870670,10740,10620,10800,10590,102480
|
|
20230711,102600,42682518930,10620,10600,10660,10570,67045
|
|
20230711,102500,41971536410,10600,10750,10750,10570,103401
|
|
20230711,102400,40869231150,10750,10620,10750,10620,102383
|
|
20230711,102300,39773126010,10630,10720,10750,10560,145261
|
|
20230711,102200,38228019610,10710,10910,10940,10660,243582
|
|
20230711,102100,35602048210,10900,10750,10940,10740,253657
|
|
20230711,102000,32846437720,10750,10670,10800,10650,121065
|
|
20230711,101900,31546569900,10670,10780,10850,10640,278591
|
|
20230711,101800,28547529520,10770,10630,10790,10510,318064
|
|
20230711,101700,25157619640,10790,10790,10790,10790,0
|
|
20230711,101600,25157619640,10790,10790,10790,10790,0
|
|
20230711,101500,25157619640,10790,10340,10790,10300,401345
|
|
20230711,101400,20919971520,10340,10250,10390,10250,146388
|
|
20230711,101300,19408855350,10250,10150,10250,10110,107854
|
|
20230711,101200,18310013910,10150,10080,10150,10080,46923
|
|
20230711,101100,17835511480,10080,10080,10090,10070,11897
|
|
20230711,101000,17715588930,10080,10080,10090,10060,14908
|
|
20230711,100900,17565414230,10070,10060,10080,10060,8035
|
|
20230711,100800,17484478230,10050,10060,10070,10030,6510
|
|
20230711,100700,17419042930,10060,10100,10100,10050,10335
|
|
20230711,100600,17314938490,10090,10010,10100,10010,17306
|
|
20230711,100500,17140713840,10020,10050,10060,10010,10577
|
|
20230711,100400,17034647340,10050,10020,10070,10020,21946
|
|
20230711,100300,16814322850,10020,10040,10060,9990,19545
|
|
20230711,100200,16618338360,10030,10100,10130,10030,16528
|
|
20230711,100100,16451906720,10150,10090,10150,10050,57483
|
|
20230711,100000,15870631760,10100,10050,10100,10030,61042
|
|
20230711,095900,15256405690,10050,9990,10050,9980,54546
|
|
20230711,095800,14710330120,9980,9970,10000,9960,35713
|
|
20230711,095700,14353605010,9970,9910,9990,9910,54833
|
|
20230711,095600,13807649650,9910,9920,9940,9910,11191
|
|
20230711,095500,13696524000,9920,9920,9940,9910,14112
|
|
20230711,095400,13556383950,9910,9910,9920,9900,9435
|
|
20230711,095300,13462886530,9900,9880,9920,9870,13777
|
|
20230711,095200,13326462800,9870,9880,9890,9870,5965
|
|
20230711,095100,13267509480,9880,9890,9910,9880,2839
|
|
20230711,095000,13239432190,9890,9880,9920,9870,36344
|
|
20230711,094900,12879689500,9880,9870,9880,9860,3161
|
|
20230711,094800,12848478110,9870,9900,9900,9860,5452
|
|
20230711,094700,12794593230,9900,9870,9900,9840,17939
|
|
20230711,094600,12617444190,9870,9870,9880,9860,6887
|
|
20230711,094500,12549461790,9870,9870,9880,9860,10361
|
|
20230711,094400,12447243890,9860,9850,9870,9850,7325
|
|
20230711,094300,12375010130,9850,9840,9860,9820,9349
|
|
20230711,094200,12282978580,9850,9850,9860,9810,14616
|
|
20230711,094100,12139076270,9840,9830,9840,9800,8417
|
|
20230711,094000,12056396460,9820,9770,9830,9770,4657
|
|
20230711,093900,12010726230,9770,9770,9790,9750,2266
|
|
20230711,093800,11988605570,9770,9740,9770,9740,1508
|
|
20230711,093700,11973900040,9750,9730,9760,9730,8547
|
|
20230711,093600,11890676270,9700,9740,9750,9700,6384
|
|
20230711,093500,11828588570,9750,9820,9820,9750,14018
|
|
20230711,093400,11691249440,9820,9800,9840,9800,3040
|
|
20230711,093300,11661375910,9830,9850,9860,9790,14512
|
|
20230711,093200,11518941480,9860,9860,9880,9840,18192
|
|
20230711,093100,11339544840,9870,9790,9870,9780,42745
|
|
20230711,093000,10919207420,9790,9730,9810,9720,24226
|
|
20230711,092900,10682204950,9730,9660,9730,9660,9884
|
|
20230711,092800,10586368610,9660,9690,9690,9650,6844
|
|
20230711,092700,10520193960,9690,9700,9700,9670,3810
|
|
20230711,092600,10483314750,9700,9650,9700,9650,4496
|
|
20230711,092500,10439829820,9650,9690,9690,9640,21085
|
|
20230711,092400,10236165770,9680,9710,9710,9680,4093
|
|
20230711,092300,10196503490,9690,9750,9750,9690,6809
|
|
20230711,092200,10130361680,9750,9770,9770,9750,2973
|
|
20230711,092100,10101353260,9770,9770,9770,9750,3470
|
|
20230711,092000,10067484070,9750,9770,9780,9750,11146
|
|
20230711,091900,9958603190,9780,9700,9780,9700,9426
|
|
20230711,091800,9866776250,9700,9690,9700,9690,3766
|
|
20230711,091700,9830256940,9690,9700,9700,9680,6211
|
|
20230711,091600,9770092760,9690,9750,9750,9690,5736
|
|
20230711,091500,9714379410,9750,9650,9760,9650,4832
|
|
20230711,091400,9667553730,9650,9650,9700,9600,17225
|
|
20230711,091300,9501579820,9650,9750,9790,9630,40507
|
|
20230711,091200,9108550080,9800,9780,9800,9740,32962
|
|
20230711,091100,8787031520,9770,9780,9810,9770,15825
|
|
20230711,091000,8632188310,9770,9760,9850,9760,17127
|
|
20230711,090900,8464399380,9760,9900,9900,9760,51105
|
|
20230711,090800,7962746260,9890,9900,10040,9890,167877
|
|
20230711,090700,6290825300,9900,9870,9910,9810,58089
|
|
20230711,090600,5716567950,9870,9860,9900,9830,52909
|
|
20230711,090500,5193889190,9850,9730,9860,9690,48996
|
|
20230711,090400,4714916450,9720,9800,9800,9710,31617
|
|
20230711,090300,4406612460,9800,9820,9870,9770,60005
|
|
20230711,090200,3817803660,9820,9920,9940,9800,93887
|
|
20230711,090100,2890001690,9900,9740,9940,9690,131656
|
|
20230711,090000,1595496280,9740,9810,9810,9730,162825
|