665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,200200,108431680,6490,6490,6490,6490,423
|
|
20230711,200100,108431680,6490,6490,6490,6490,0
|
|
20230711,200000,108431680,6490,6490,6490,6490,0
|
|
20230711,195900,108431680,6490,6490,6490,6490,0
|
|
20230711,195800,108431680,6490,6490,6490,6490,0
|
|
20230711,195700,108431680,6490,6490,6490,6490,0
|
|
20230711,195600,108431680,6490,6490,6490,6490,0
|
|
20230711,195500,108431680,6490,6490,6490,6490,0
|
|
20230711,195400,108431680,6490,6490,6490,6490,0
|
|
20230711,195300,108431680,6490,6490,6490,6490,0
|
|
20230711,195200,108431680,6490,6490,6490,6490,0
|
|
20230711,195100,108431680,6490,6490,6490,6490,0
|
|
20230711,195000,108431680,6490,6490,6490,6490,0
|
|
20230711,194900,108431680,6490,6490,6490,6490,0
|
|
20230711,194800,108431680,6490,6490,6490,6490,0
|
|
20230711,194700,108431680,6490,6490,6490,6490,0
|
|
20230711,194600,108431680,6490,6490,6490,6490,0
|
|
20230711,194500,108431680,6490,6490,6490,6490,0
|
|
20230711,194400,108431680,6490,6490,6490,6490,0
|
|
20230711,194300,108431680,6490,6490,6490,6490,0
|
|
20230711,194200,108431680,6490,6490,6490,6490,0
|
|
20230711,194100,108431680,6490,6490,6490,6490,0
|
|
20230711,194000,108431680,6490,6490,6490,6490,0
|
|
20230711,193900,108431680,6490,6490,6490,6490,0
|
|
20230711,193800,108431680,6490,6490,6490,6490,0
|
|
20230711,193700,108431680,6490,6490,6490,6490,0
|
|
20230711,193600,108431680,6490,6490,6490,6490,0
|
|
20230711,193500,108431680,6490,6490,6490,6490,0
|
|
20230711,193400,108431680,6490,6490,6490,6490,0
|
|
20230711,193300,108431680,6490,6490,6490,6490,0
|
|
20230711,193200,108431680,6490,6490,6490,6490,423
|
|
20230711,193100,108431680,6490,6490,6490,6490,0
|
|
20230711,193000,108431680,6490,6490,6490,6490,0
|
|
20230711,192900,108431680,6490,6490,6490,6490,0
|
|
20230711,192800,108431680,6490,6490,6490,6490,0
|
|
20230711,192700,108431680,6490,6490,6490,6490,0
|
|
20230711,192600,108431680,6490,6490,6490,6490,0
|
|
20230711,192500,108431680,6490,6490,6490,6490,0
|
|
20230711,192400,108431680,6490,6490,6490,6490,0
|
|
20230711,192300,108431680,6490,6490,6490,6490,0
|
|
20230711,192200,108431680,6490,6490,6490,6490,0
|
|
20230711,192100,108431680,6490,6490,6490,6490,0
|
|
20230711,192000,108431680,6490,6490,6490,6490,0
|
|
20230711,191900,108431680,6490,6490,6490,6490,0
|
|
20230711,191800,108431680,6490,6490,6490,6490,0
|
|
20230711,191700,108431680,6490,6490,6490,6490,0
|
|
20230711,191600,108431680,6490,6490,6490,6490,0
|
|
20230711,191500,108431680,6490,6490,6490,6490,0
|
|
20230711,191400,108431680,6490,6490,6490,6490,0
|
|
20230711,191300,108431680,6490,6490,6490,6490,0
|
|
20230711,191200,108431680,6490,6490,6490,6490,0
|
|
20230711,191100,108431680,6490,6490,6490,6490,0
|
|
20230711,191000,108431680,6490,6490,6490,6490,0
|
|
20230711,190900,108431680,6490,6490,6490,6490,0
|
|
20230711,190800,108431680,6490,6490,6490,6490,0
|
|
20230711,190700,108431680,6490,6490,6490,6490,0
|
|
20230711,190600,108431680,6490,6490,6490,6490,0
|
|
20230711,190500,108431680,6490,6490,6490,6490,0
|
|
20230711,190400,108431680,6490,6490,6490,6490,0
|
|
20230711,190300,108431680,6490,6490,6490,6490,0
|
|
20230711,190200,108431680,6490,6490,6490,6490,423
|
|
20230711,190100,108431680,6490,6490,6490,6490,0
|
|
20230711,190000,108431680,6490,6490,6490,6490,0
|
|
20230711,185900,108431680,6490,6490,6490,6490,0
|
|
20230711,185800,108431680,6490,6490,6490,6490,0
|
|
20230711,185700,108431680,6490,6490,6490,6490,0
|
|
20230711,185600,108431680,6490,6490,6490,6490,0
|
|
20230711,185500,108431680,6490,6490,6490,6490,0
|
|
20230711,185400,108431680,6490,6490,6490,6490,0
|
|
20230711,185300,108431680,6490,6490,6490,6490,0
|
|
20230711,185200,108431680,6490,6490,6490,6490,0
|
|
20230711,185100,108431680,6490,6490,6490,6490,0
|
|
20230711,185000,108431680,6490,6490,6490,6490,0
|
|
20230711,184900,108431680,6490,6490,6490,6490,0
|
|
20230711,184800,108431680,6490,6490,6490,6490,0
|
|
20230711,184700,108431680,6490,6490,6490,6490,0
|
|
20230711,184600,108431680,6490,6490,6490,6490,0
|
|
20230711,184500,108431680,6490,6490,6490,6490,0
|
|
20230711,184400,108431680,6490,6490,6490,6490,0
|
|
20230711,184300,108431680,6490,6490,6490,6490,0
|
|
20230711,184200,108431680,6490,6490,6490,6490,0
|
|
20230711,184100,108431680,6490,6490,6490,6490,0
|
|
20230711,184000,108431680,6490,6490,6490,6490,0
|
|
20230711,183900,108431680,6490,6490,6490,6490,0
|
|
20230711,183800,108431680,6490,6490,6490,6490,0
|
|
20230711,183700,108431680,6490,6490,6490,6490,0
|
|
20230711,183600,108431680,6490,6490,6490,6490,0
|
|
20230711,183500,108431680,6490,6490,6490,6490,0
|
|
20230711,183400,108431680,6490,6490,6490,6490,0
|
|
20230711,183300,108431680,6490,6490,6490,6490,0
|
|
20230711,183200,108431680,6490,6490,6490,6490,423
|
|
20230711,183100,108431680,6490,6490,6490,6490,0
|
|
20230711,183000,108431680,6490,6490,6490,6490,0
|
|
20230711,182900,108431680,6490,6490,6490,6490,0
|
|
20230711,182800,108431680,6490,6490,6490,6490,0
|
|
20230711,182700,108431680,6490,6490,6490,6490,0
|
|
20230711,182600,108431680,6490,6490,6490,6490,0
|
|
20230711,182500,108431680,6490,6490,6490,6490,0
|
|
20230711,182400,108431680,6490,6490,6490,6490,0
|
|
20230711,182300,108431680,6490,6490,6490,6490,0
|
|
20230711,182200,108431680,6490,6490,6490,6490,0
|
|
20230711,182100,108431680,6490,6490,6490,6490,0
|
|
20230711,182000,108431680,6490,6490,6490,6490,0
|
|
20230711,181900,108431680,6490,6490,6490,6490,0
|
|
20230711,181800,108431680,6490,6490,6490,6490,0
|
|
20230711,181700,108431680,6490,6490,6490,6490,0
|
|
20230711,181600,108431680,6490,6490,6490,6490,0
|
|
20230711,181500,108431680,6490,6490,6490,6490,0
|
|
20230711,181400,108431680,6490,6490,6490,6490,0
|
|
20230711,181300,108431680,6490,6490,6490,6490,0
|
|
20230711,181200,108431680,6490,6490,6490,6490,0
|
|
20230711,181100,108431680,6490,6490,6490,6490,0
|
|
20230711,181000,108431680,6490,6490,6490,6490,0
|
|
20230711,180900,108431680,6490,6490,6490,6490,0
|
|
20230711,180800,108431680,6490,6490,6490,6490,0
|
|
20230711,180700,108431680,6490,6490,6490,6490,0
|
|
20230711,180600,108431680,6490,6490,6490,6490,0
|
|
20230711,180500,108431680,6490,6490,6490,6490,0
|
|
20230711,180400,108431680,6490,6490,6490,6490,0
|
|
20230711,180300,108431680,6490,6490,6490,6490,0
|
|
20230711,180200,108431680,6490,6490,6490,6490,423
|
|
20230711,180100,108431680,6490,6490,6490,6490,0
|
|
20230711,180000,108431680,6490,6490,6490,6490,0
|
|
20230711,175900,108431680,6490,6490,6490,6490,0
|
|
20230711,175800,108431680,6490,6490,6490,6490,0
|
|
20230711,175700,108431680,6490,6490,6490,6490,0
|
|
20230711,175600,108431680,6490,6490,6490,6490,0
|
|
20230711,175500,108431680,6490,6490,6490,6490,0
|
|
20230711,175400,108431680,6490,6490,6490,6490,0
|
|
20230711,175300,108431680,6490,6490,6490,6490,0
|
|
20230711,175200,108431680,6490,6490,6490,6490,0
|
|
20230711,175100,108431680,6490,6490,6490,6490,0
|
|
20230711,175000,108431680,6490,6490,6490,6490,0
|
|
20230711,174900,108431680,6490,6490,6490,6490,0
|
|
20230711,174800,108431680,6490,6490,6490,6490,0
|
|
20230711,174700,108431680,6490,6490,6490,6490,0
|
|
20230711,174600,108431680,6490,6490,6490,6490,0
|
|
20230711,174500,108431680,6490,6490,6490,6490,0
|
|
20230711,174400,108431680,6490,6490,6490,6490,0
|
|
20230711,174300,108431680,6490,6490,6490,6490,0
|
|
20230711,174200,108431680,6490,6490,6490,6490,0
|
|
20230711,174100,108431680,6490,6490,6490,6490,0
|
|
20230711,174000,108431680,6490,6490,6490,6490,0
|
|
20230711,173900,108431680,6490,6490,6490,6490,0
|
|
20230711,173800,108431680,6490,6490,6490,6490,0
|
|
20230711,173700,108431680,6490,6490,6490,6490,0
|
|
20230711,173600,108431680,6490,6490,6490,6490,0
|
|
20230711,173500,108431680,6490,6490,6490,6490,0
|
|
20230711,173400,108431680,6490,6490,6490,6490,0
|
|
20230711,173300,108431680,6490,6490,6490,6490,0
|
|
20230711,173200,108431680,6490,6490,6490,6490,423
|
|
20230711,173100,108431680,6490,6490,6490,6490,0
|
|
20230711,173000,108431680,6490,6490,6490,6490,0
|
|
20230711,172900,108431680,6490,6490,6490,6490,0
|
|
20230711,172800,108431680,6490,6490,6490,6490,0
|
|
20230711,172700,108431680,6490,6490,6490,6490,0
|
|
20230711,172600,108431680,6490,6490,6490,6490,0
|
|
20230711,172500,108431680,6490,6490,6490,6490,0
|
|
20230711,172400,108431680,6490,6490,6490,6490,0
|
|
20230711,172300,108431680,6490,6490,6490,6490,0
|
|
20230711,172200,108431680,6490,6490,6490,6490,0
|
|
20230711,172100,108431680,6490,6490,6490,6490,0
|
|
20230711,172000,108431680,6490,6490,6490,6490,0
|
|
20230711,171900,108431680,6490,6490,6490,6490,0
|
|
20230711,171800,108431680,6490,6490,6490,6490,0
|
|
20230711,171700,108431680,6490,6490,6490,6490,0
|
|
20230711,171600,108431680,6490,6490,6490,6490,0
|
|
20230711,171500,108431680,6490,6490,6490,6490,0
|
|
20230711,171400,108431680,6490,6490,6490,6490,0
|
|
20230711,171300,108431680,6490,6490,6490,6490,0
|
|
20230711,171200,108431680,6490,6490,6490,6490,0
|
|
20230711,171100,108431680,6490,6490,6490,6490,0
|
|
20230711,171000,108431680,6490,6490,6490,6490,0
|
|
20230711,170900,108431680,6490,6490,6490,6490,0
|
|
20230711,170800,108431680,6490,6490,6490,6490,0
|
|
20230711,170700,108431680,6490,6490,6490,6490,0
|
|
20230711,170600,108431680,6490,6490,6490,6490,0
|
|
20230711,170500,108431680,6490,6490,6490,6490,0
|
|
20230711,170400,108431680,6490,6490,6490,6490,0
|
|
20230711,170300,108431680,6490,6490,6490,6490,0
|
|
20230711,170200,108431680,6490,6490,6490,6490,423
|
|
20230711,170100,108431680,6490,6490,6490,6490,0
|
|
20230711,170000,108431680,6490,6490,6490,6490,0
|
|
20230711,165900,108431680,6490,6490,6490,6490,0
|
|
20230711,165800,108431680,6490,6490,6490,6490,0
|
|
20230711,165700,108431680,6490,6490,6490,6490,0
|
|
20230711,165600,108431680,6490,6490,6490,6490,0
|
|
20230711,165500,108431680,6490,6490,6490,6490,0
|
|
20230711,165400,108431680,6490,6490,6490,6490,0
|
|
20230711,165300,108431680,6490,6490,6490,6490,0
|
|
20230711,165200,108431680,6490,6490,6490,6490,0
|
|
20230711,165100,108431680,6490,6490,6490,6490,0
|
|
20230711,165000,108431680,6490,6490,6490,6490,0
|
|
20230711,164900,108431680,6490,6490,6490,6490,0
|
|
20230711,164800,108431680,6490,6490,6490,6490,0
|
|
20230711,164700,108431680,6490,6490,6490,6490,0
|
|
20230711,164600,108431680,6490,6490,6490,6490,0
|
|
20230711,164500,108431680,6490,6490,6490,6490,0
|
|
20230711,164400,108431680,6490,6490,6490,6490,0
|
|
20230711,164300,108431680,6490,6490,6490,6490,0
|
|
20230711,164200,108431680,6490,6490,6490,6490,0
|
|
20230711,164100,108431680,6490,6490,6490,6490,0
|
|
20230711,164000,108431680,6490,6490,6490,6490,0
|
|
20230711,163900,108431680,6490,6490,6490,6490,0
|
|
20230711,163800,108431680,6490,6490,6490,6490,0
|
|
20230711,163700,108431680,6490,6490,6490,6490,0
|
|
20230711,163600,108431680,6490,6490,6490,6490,0
|
|
20230711,163500,108431680,6490,6490,6490,6490,0
|
|
20230711,163400,108431680,6490,6490,6490,6490,0
|
|
20230711,163300,108431680,6490,6490,6490,6490,0
|
|
20230711,163200,108431680,6490,6490,6490,6490,423
|
|
20230711,163100,108431680,6490,6490,6490,6490,0
|
|
20230711,163000,108431680,6490,6490,6490,6490,0
|
|
20230711,162900,108431680,6490,6490,6490,6490,0
|
|
20230711,162800,108431680,6490,6490,6490,6490,0
|
|
20230711,162700,108431680,6490,6490,6490,6490,0
|
|
20230711,162600,108431680,6490,6490,6490,6490,0
|
|
20230711,162500,108431680,6490,6490,6490,6490,0
|
|
20230711,162400,108431680,6490,6490,6490,6490,0
|
|
20230711,162300,108431680,6490,6490,6490,6490,0
|
|
20230711,162200,108431680,6490,6490,6490,6490,0
|
|
20230711,162100,108431680,6490,6490,6490,6490,0
|
|
20230711,162000,108431680,6490,6490,6490,6490,0
|
|
20230711,161900,108431680,6490,6490,6490,6490,0
|
|
20230711,161800,108431680,6490,6490,6490,6490,0
|
|
20230711,161700,108431680,6490,6490,6490,6490,0
|
|
20230711,161600,108431680,6490,6490,6490,6490,0
|
|
20230711,161500,108431680,6490,6490,6490,6490,0
|
|
20230711,161400,108431680,6490,6490,6490,6490,0
|
|
20230711,161300,108431680,6490,6490,6490,6490,0
|
|
20230711,161200,108431680,6490,6490,6490,6490,0
|
|
20230711,161100,108431680,6490,6490,6490,6490,0
|
|
20230711,161000,108431680,6490,6490,6490,6490,0
|
|
20230711,160900,108431680,6490,6490,6490,6490,0
|
|
20230711,160800,108431680,6490,6490,6490,6490,0
|
|
20230711,160700,108431680,6490,6490,6490,6490,0
|
|
20230711,160600,108431680,6490,6490,6490,6490,0
|
|
20230711,160500,108431680,6490,6490,6490,6490,0
|
|
20230711,160400,108431680,6490,6490,6490,6490,0
|
|
20230711,160300,108431680,6490,6490,6490,6490,0
|
|
20230711,160200,108431680,6490,6490,6490,6490,423
|
|
20230711,160100,108431680,6490,6490,6490,6490,0
|
|
20230711,160000,108431680,6490,6490,6490,6490,0
|
|
20230711,155900,108431680,6490,6490,6490,6490,0
|
|
20230711,155800,108431680,6490,6490,6490,6490,0
|
|
20230711,155700,108431680,6490,6490,6490,6490,0
|
|
20230711,155600,108431680,6490,6490,6490,6490,0
|
|
20230711,155500,108431680,6490,6490,6490,6490,0
|
|
20230711,155400,108431680,6490,6490,6490,6490,0
|
|
20230711,155300,108431680,6490,6490,6490,6490,0
|
|
20230711,155200,108431680,6490,6490,6490,6490,0
|
|
20230711,155100,108431680,6490,6490,6490,6490,0
|
|
20230711,155000,108431680,6490,6490,6490,6490,0
|
|
20230711,154900,108431680,6490,6490,6490,6490,0
|
|
20230711,154800,108431680,6490,6490,6490,6490,0
|
|
20230711,154700,108431680,6490,6490,6490,6490,0
|
|
20230711,154600,108431680,6490,6490,6490,6490,0
|
|
20230711,154500,108431680,6490,6490,6490,6490,0
|
|
20230711,154400,108431680,6490,6490,6490,6490,0
|
|
20230711,154300,108431680,6490,6490,6490,6490,0
|
|
20230711,154200,108431680,6490,6490,6490,6490,0
|
|
20230711,154100,108431680,6490,6490,6490,6490,0
|
|
20230711,154000,108431680,6490,6490,6490,6490,0
|
|
20230711,153900,108431680,6490,6490,6490,6490,0
|
|
20230711,153800,108431680,6490,6490,6490,6490,0
|
|
20230711,153700,108431680,6490,6490,6490,6490,0
|
|
20230711,153600,108431680,6490,6490,6490,6490,0
|
|
20230711,153500,108431680,6490,6490,6490,6490,0
|
|
20230711,153400,108431680,6490,6490,6490,6490,0
|
|
20230711,153300,108431680,6490,6490,6490,6490,0
|
|
20230711,153200,108431680,6490,6490,6490,6490,423
|
|
20230711,153100,108431680,6490,6490,6490,6490,0
|
|
20230711,153000,108431680,6490,6490,6490,6490,423
|
|
20230711,152900,105686410,6510,6510,6510,6510,0
|
|
20230711,152800,105686410,6510,6510,6510,6510,0
|
|
20230711,152700,105686410,6510,6510,6510,6510,0
|
|
20230711,152600,105686410,6510,6510,6510,6510,0
|
|
20230711,152500,105686410,6510,6510,6510,6510,0
|
|
20230711,152400,105686410,6510,6510,6510,6510,0
|
|
20230711,152300,105686410,6510,6510,6510,6510,0
|
|
20230711,152200,105686410,6510,6510,6510,6510,0
|
|
20230711,152100,105686410,6510,6510,6510,6510,0
|
|
20230711,152000,105686410,6510,6510,6510,6510,0
|
|
20230711,151900,105686410,6510,6500,6510,6500,2
|
|
20230711,151800,105673400,6510,6510,6510,6510,0
|
|
20230711,151700,105673400,6510,6510,6510,6510,0
|
|
20230711,151600,105673400,6510,6510,6510,6510,0
|
|
20230711,151500,105673400,6510,6510,6510,6510,0
|
|
20230711,151400,105673400,6510,6510,6510,6510,0
|
|
20230711,151300,105673400,6510,6500,6510,6500,5
|
|
20230711,151200,105640890,6510,6510,6510,6510,0
|
|
20230711,151100,105640890,6510,6510,6510,6510,0
|
|
20230711,151000,105640890,6510,6510,6510,6510,4
|
|
20230711,150900,105614850,6510,6510,6510,6510,0
|
|
20230711,150800,105614850,6510,6510,6510,6510,0
|
|
20230711,150700,105614850,6510,6510,6510,6510,0
|
|
20230711,150600,105614850,6510,6510,6510,6510,0
|
|
20230711,150500,105614850,6510,6510,6510,6510,0
|
|
20230711,150400,105614850,6510,6510,6510,6510,153
|
|
20230711,150300,104618820,6510,6510,6510,6510,0
|
|
20230711,150200,104618820,6510,6510,6510,6510,0
|
|
20230711,150100,104618820,6510,6510,6510,6510,0
|
|
20230711,150000,104618820,6510,6510,6510,6510,1
|
|
20230711,145900,104612310,6490,6490,6490,6490,10
|
|
20230711,145800,104547410,6500,6500,6500,6500,1
|
|
20230711,145700,104540910,6500,6500,6500,6500,1
|
|
20230711,145600,104534410,6510,6500,6510,6500,5
|
|
20230711,145500,104501900,6510,6510,6510,6510,0
|
|
20230711,145400,104501900,6510,6510,6510,6510,0
|
|
20230711,145300,104501900,6510,6510,6510,6510,0
|
|
20230711,145200,104501900,6510,6510,6510,6510,1
|
|
20230711,145100,104495390,6500,6500,6500,6500,184
|
|
20230711,145000,103299390,6500,6500,6500,6500,0
|
|
20230711,144900,103299390,6500,6500,6500,6500,0
|
|
20230711,144800,103299390,6500,6500,6500,6500,0
|
|
20230711,144700,103299390,6500,6500,6500,6500,0
|
|
20230711,144600,103299390,6500,6500,6500,6500,0
|
|
20230711,144500,103299390,6500,6500,6500,6500,0
|
|
20230711,144400,103299390,6500,6500,6500,6500,0
|
|
20230711,144300,103299390,6500,6500,6500,6500,0
|
|
20230711,144200,103299390,6500,6490,6500,6490,91
|
|
20230711,144100,102708790,6500,6500,6500,6500,0
|
|
20230711,144000,102708790,6500,6500,6500,6500,10
|
|
20230711,143900,102643790,6500,6500,6500,6500,0
|
|
20230711,143800,102643790,6500,6500,6500,6500,2
|
|
20230711,143700,102630790,6500,6500,6500,6500,0
|
|
20230711,143600,102630790,6500,6500,6500,6500,0
|
|
20230711,143500,102630790,6500,6500,6500,6500,0
|
|
20230711,143400,102630790,6500,6500,6500,6500,0
|
|
20230711,143300,102630790,6500,6500,6500,6500,0
|
|
20230711,143200,102630790,6500,6500,6500,6500,0
|
|
20230711,143100,102630790,6500,6500,6500,6500,4
|
|
20230711,143000,102604790,6500,6500,6500,6490,321
|
|
20230711,142900,100518310,6490,6500,6500,6490,7
|
|
20230711,142800,100472840,6500,6500,6500,6500,512
|
|
20230711,142700,97144840,6490,6490,6490,6490,0
|
|
20230711,142600,97144840,6490,6490,6490,6490,0
|
|
20230711,142500,97144840,6490,6490,6490,6490,0
|
|
20230711,142400,97144840,6490,6490,6490,6490,0
|
|
20230711,142300,97144840,6490,6490,6490,6490,0
|
|
20230711,142200,97144840,6490,6490,6490,6490,0
|
|
20230711,142100,97144840,6490,6500,6500,6490,12
|
|
20230711,142000,97066860,6500,6500,6500,6500,500
|
|
20230711,141900,93816860,6490,6500,6500,6490,3
|
|
20230711,141800,93797370,6500,6500,6500,6500,1
|
|
20230711,141700,93790870,6500,6500,6500,6500,1
|
|
20230711,141600,93784370,6490,6490,6490,6490,2
|
|
20230711,141500,93771390,6490,6490,6490,6490,0
|
|
20230711,141400,93771390,6490,6500,6500,6490,137
|
|
20230711,141300,92880970,6510,6510,6510,6510,14
|
|
20230711,141200,92789830,6510,6510,6510,6510,0
|
|
20230711,141100,92789830,6510,6510,6510,6510,1
|
|
20230711,141000,92783320,6500,6500,6500,6500,0
|
|
20230711,140900,92783320,6500,6500,6500,6500,5
|
|
20230711,140800,92750820,6500,6510,6510,6500,650
|
|
20230711,140700,88525740,6510,6510,6510,6510,0
|
|
20230711,140600,88525740,6510,6510,6510,6510,0
|
|
20230711,140500,88525740,6510,6510,6510,6510,0
|
|
20230711,140400,88525740,6510,6510,6510,6510,8
|
|
20230711,140300,88473660,6510,6510,6510,6510,0
|
|
20230711,140200,88473660,6510,6510,6510,6510,0
|
|
20230711,140100,88473660,6510,6510,6510,6510,0
|
|
20230711,140000,88473660,6510,6510,6510,6510,0
|
|
20230711,135900,88473660,6510,6520,6520,6510,2
|
|
20230711,135800,88460630,6520,6520,6520,6510,16
|
|
20230711,135700,88356330,6520,6520,6520,6520,0
|
|
20230711,135600,88356330,6520,6520,6520,6520,38
|
|
20230711,135500,88108570,6500,6500,6500,6500,0
|
|
20230711,135400,88108570,6500,6500,6500,6500,0
|
|
20230711,135300,88108570,6500,6500,6500,6500,0
|
|
20230711,135200,88108570,6500,6500,6500,6500,0
|
|
20230711,135100,88108570,6500,6500,6500,6500,0
|
|
20230711,135000,88108570,6500,6500,6500,6500,0
|
|
20230711,134900,88108570,6500,6500,6500,6500,0
|
|
20230711,134800,88108570,6500,6500,6500,6500,0
|
|
20230711,134700,88108570,6500,6500,6500,6500,0
|
|
20230711,134600,88108570,6500,6500,6500,6500,0
|
|
20230711,134500,88108570,6500,6500,6500,6500,0
|
|
20230711,134400,88108570,6500,6500,6500,6500,519
|
|
20230711,134300,84735070,6490,6490,6490,6490,0
|
|
20230711,134200,84735070,6490,6490,6490,6490,100
|
|
20230711,134100,84086070,6490,6490,6490,6490,0
|
|
20230711,134000,84086070,6490,6490,6490,6490,0
|
|
20230711,133900,84086070,6490,6500,6500,6490,4
|
|
20230711,133800,84060080,6500,6500,6500,6500,0
|
|
20230711,133700,84060080,6500,6500,6500,6500,4
|
|
20230711,133600,84034080,6490,6490,6490,6490,0
|
|
20230711,133500,84034080,6490,6490,6490,6490,0
|
|
20230711,133400,84034080,6490,6490,6490,6490,0
|
|
20230711,133300,84034080,6490,6490,6490,6490,0
|
|
20230711,133200,84034080,6490,6490,6490,6490,0
|
|
20230711,133100,84034080,6490,6490,6490,6490,10
|
|
20230711,133000,83969180,6490,6490,6490,6490,1
|
|
20230711,132900,83962690,6500,6500,6500,6500,12
|
|
20230711,132800,83884690,6490,6490,6490,6490,0
|
|
20230711,132700,83884690,6490,6490,6490,6490,0
|
|
20230711,132600,83884690,6490,6490,6490,6490,0
|
|
20230711,132500,83884690,6490,6490,6490,6490,0
|
|
20230711,132400,83884690,6490,6490,6490,6490,0
|
|
20230711,132300,83884690,6490,6490,6490,6490,0
|
|
20230711,132200,83884690,6490,6490,6490,6490,0
|
|
20230711,132100,83884690,6490,6490,6490,6490,0
|
|
20230711,132000,83884690,6490,6490,6490,6490,0
|
|
20230711,131900,83884690,6490,6490,6490,6490,1
|
|
20230711,131800,83878200,6480,6480,6480,6480,0
|
|
20230711,131700,83878200,6480,6490,6490,6480,2
|
|
20230711,131600,83865230,6480,6480,6480,6480,1
|
|
20230711,131500,83858750,6490,6490,6490,6490,1
|
|
20230711,131400,83852260,6480,6490,6490,6480,4
|
|
20230711,131300,83826310,6480,6480,6480,6480,0
|
|
20230711,131200,83826310,6480,6490,6490,6480,116
|
|
20230711,131100,83074620,6480,6480,6480,6480,0
|
|
20230711,131000,83074620,6480,6500,6500,6480,48
|
|
20230711,130900,82763040,6490,6490,6490,6490,0
|
|
20230711,130800,82763040,6490,6530,6530,6490,202
|
|
20230711,130700,81450000,6490,6520,6520,6490,200
|
|
20230711,130600,80149990,6530,6530,6530,6530,0
|
|
20230711,130500,80149990,6530,6530,6530,6530,2
|
|
20230711,130400,80136930,6530,6530,6530,6530,0
|
|
20230711,130300,80136930,6530,6510,6530,6490,6
|
|
20230711,130200,80097930,6520,6520,6520,6520,1
|
|
20230711,130100,80091410,6530,6530,6530,6530,0
|
|
20230711,130000,80091410,6530,6530,6530,6530,0
|
|
20230711,125900,80091410,6530,6530,6530,6530,0
|
|
20230711,125800,80091410,6530,6530,6530,6530,0
|
|
20230711,125700,80091410,6530,6520,6530,6490,1114
|
|
20230711,125600,72857890,6530,6530,6530,6530,1
|
|
20230711,125500,72851360,6500,6500,6500,6500,22
|
|
20230711,125400,72708360,6530,6530,6530,6530,0
|
|
20230711,125300,72708360,6530,6530,6530,6530,0
|
|
20230711,125200,72708360,6530,6530,6530,6530,0
|
|
20230711,125100,72708360,6530,6530,6530,6530,12
|
|
20230711,125000,72630000,6530,6530,6530,6530,0
|
|
20230711,124900,72630000,6530,6530,6530,6530,0
|
|
20230711,124800,72630000,6530,6530,6530,6530,0
|
|
20230711,124700,72630000,6530,6530,6530,6530,0
|
|
20230711,124600,72630000,6530,6530,6530,6530,4
|
|
20230711,124500,72603880,6500,6520,6520,6500,3
|
|
20230711,124400,72584360,6520,6520,6520,6520,0
|
|
20230711,124300,72584360,6520,6520,6520,6520,0
|
|
20230711,124200,72584360,6520,6520,6520,6520,1
|
|
20230711,124100,72577840,6530,6530,6530,6530,1
|
|
20230711,124000,72571310,6520,6500,6520,6500,1217
|
|
20230711,123900,64648530,6490,6490,6490,6490,0
|
|
20230711,123800,64648530,6490,6490,6490,6490,0
|
|
20230711,123700,64648530,6490,6490,6490,6490,0
|
|
20230711,123600,64648530,6490,6490,6490,6490,0
|
|
20230711,123500,64648530,6490,6490,6490,6490,1
|
|
20230711,123400,64642040,6480,6480,6480,6480,0
|
|
20230711,123300,64642040,6480,6480,6480,6480,0
|
|
20230711,123200,64642040,6480,6480,6480,6480,0
|
|
20230711,123100,64642040,6480,6480,6480,6480,1
|
|
20230711,123000,64635560,6480,6480,6480,6480,0
|
|
20230711,122900,64635560,6480,6480,6480,6480,0
|
|
20230711,122800,64635560,6480,6480,6480,6480,0
|
|
20230711,122700,64635560,6480,6480,6480,6480,0
|
|
20230711,122600,64635560,6480,6480,6480,6480,4
|
|
20230711,122500,64609640,6480,6480,6480,6480,0
|
|
20230711,122400,64609640,6480,6480,6480,6480,0
|
|
20230711,122300,64609640,6480,6480,6480,6480,0
|
|
20230711,122200,64609640,6480,6480,6480,6480,0
|
|
20230711,122100,64609640,6480,6490,6490,6480,100
|
|
20230711,122000,63961630,6480,6480,6480,6480,0
|
|
20230711,121900,63961630,6480,6480,6480,6480,0
|
|
20230711,121800,63961630,6480,6480,6480,6480,0
|
|
20230711,121700,63961630,6480,6480,6480,6480,0
|
|
20230711,121600,63961630,6480,6480,6480,6480,0
|
|
20230711,121500,63961630,6480,6480,6480,6480,1
|
|
20230711,121400,63955150,6480,6480,6480,6480,0
|
|
20230711,121300,63955150,6480,6480,6480,6480,0
|
|
20230711,121200,63955150,6480,6480,6480,6480,0
|
|
20230711,121100,63955150,6480,6480,6480,6480,0
|
|
20230711,121000,63955150,6480,6500,6500,6480,104
|
|
20230711,120900,63280970,6500,6500,6500,6500,2
|
|
20230711,120800,63267970,6490,6490,6490,6490,0
|
|
20230711,120700,63267970,6490,6490,6490,6490,0
|
|
20230711,120600,63267970,6490,6490,6490,6490,0
|
|
20230711,120500,63267970,6490,6490,6490,6490,0
|
|
20230711,120400,63267970,6490,6490,6490,6490,0
|
|
20230711,120300,63267970,6490,6490,6490,6490,0
|
|
20230711,120200,63267970,6490,6490,6490,6490,0
|
|
20230711,120100,63267970,6490,6490,6490,6490,0
|
|
20230711,120000,63267970,6490,6490,6490,6490,0
|
|
20230711,115900,63267970,6490,6490,6490,6490,3
|
|
20230711,115800,63248500,6490,6490,6490,6490,0
|
|
20230711,115700,63248500,6490,6490,6490,6490,0
|
|
20230711,115600,63248500,6490,6490,6490,6490,0
|
|
20230711,115500,63248500,6490,6490,6490,6490,0
|
|
20230711,115400,63248500,6490,6490,6490,6490,0
|
|
20230711,115300,63248500,6490,6490,6490,6490,1
|
|
20230711,115200,63242010,6500,6500,6500,6500,0
|
|
20230711,115100,63242010,6500,6500,6500,6500,17
|
|
20230711,115000,63131510,6490,6490,6490,6490,0
|
|
20230711,114900,63131510,6490,6480,6490,6480,176
|
|
20230711,114800,61989660,6470,6470,6470,6470,1
|
|
20230711,114700,61983190,6470,6450,6470,6450,963
|
|
20230711,114600,55763010,6450,6450,6450,6450,0
|
|
20230711,114500,55763010,6450,6450,6450,6450,0
|
|
20230711,114400,55763010,6450,6450,6450,6450,0
|
|
20230711,114300,55763010,6450,6450,6450,6450,0
|
|
20230711,114200,55763010,6450,6450,6450,6450,0
|
|
20230711,114100,55763010,6450,6450,6450,6450,0
|
|
20230711,114000,55763010,6450,6450,6450,6450,0
|
|
20230711,113900,55763010,6450,6450,6450,6450,0
|
|
20230711,113800,55763010,6450,6450,6450,6450,0
|
|
20230711,113700,55763010,6450,6450,6450,6450,5
|
|
20230711,113600,55730760,6450,6450,6450,6450,0
|
|
20230711,113500,55730760,6450,6450,6450,6450,0
|
|
20230711,113400,55730760,6450,6450,6450,6450,0
|
|
20230711,113300,55730760,6450,6450,6450,6450,0
|
|
20230711,113200,55730760,6450,6450,6450,6450,0
|
|
20230711,113100,55730760,6450,6450,6450,6450,0
|
|
20230711,113000,55730760,6450,6450,6450,6450,0
|
|
20230711,112900,55730760,6450,6450,6450,6450,1
|
|
20230711,112800,55724310,6430,6410,6430,6400,303
|
|
20230711,112700,53784840,6430,6440,6440,6430,18
|
|
20230711,112600,53668940,6440,6440,6440,6440,0
|
|
20230711,112500,53668940,6440,6440,6440,6440,0
|
|
20230711,112400,53668940,6440,6440,6440,6440,0
|
|
20230711,112300,53668940,6440,6440,6440,6440,0
|
|
20230711,112200,53668940,6440,6440,6440,6440,0
|
|
20230711,112100,53668940,6440,6440,6440,6440,0
|
|
20230711,112000,53668940,6440,6440,6440,6440,0
|
|
20230711,111900,53668940,6440,6440,6440,6440,0
|
|
20230711,111800,53668940,6440,6440,6440,6440,0
|
|
20230711,111700,53668940,6440,6440,6440,6440,0
|
|
20230711,111600,53668940,6440,6440,6440,6440,0
|
|
20230711,111500,53668940,6440,6440,6440,6440,14
|
|
20230711,111400,53578780,6440,6440,6440,6440,0
|
|
20230711,111300,53578780,6440,6440,6440,6440,0
|
|
20230711,111200,53578780,6440,6440,6440,6440,0
|
|
20230711,111100,53578780,6440,6440,6440,6440,0
|
|
20230711,111000,53578780,6440,6440,6440,6440,0
|
|
20230711,110900,53578780,6440,6440,6440,6440,0
|
|
20230711,110800,53578780,6440,6440,6440,6440,10
|
|
20230711,110700,53514380,6440,6440,6440,6440,0
|
|
20230711,110600,53514380,6440,6440,6440,6440,0
|
|
20230711,110500,53514380,6440,6440,6440,6440,0
|
|
20230711,110400,53514380,6440,6440,6440,6440,0
|
|
20230711,110300,53514380,6440,6440,6440,6440,0
|
|
20230711,110200,53514380,6440,6440,6440,6440,0
|
|
20230711,110100,53514380,6440,6440,6440,6440,0
|
|
20230711,110000,53514380,6440,6440,6440,6440,0
|
|
20230711,105900,53514380,6440,6440,6440,6440,0
|
|
20230711,105800,53514380,6440,6440,6440,6440,0
|
|
20230711,105700,53514380,6440,6440,6440,6440,0
|
|
20230711,105600,53514380,6440,6440,6440,6440,0
|
|
20230711,105500,53514380,6440,6440,6440,6440,0
|
|
20230711,105400,53514380,6440,6440,6440,6440,2
|
|
20230711,105300,53501500,6440,6440,6440,6440,0
|
|
20230711,105200,53501500,6440,6440,6440,6440,1
|
|
20230711,105100,53495060,6450,6450,6450,6450,0
|
|
20230711,105000,53495060,6450,6450,6450,6450,0
|
|
20230711,104900,53495060,6450,6450,6450,6450,0
|
|
20230711,104800,53495060,6450,6420,6450,6420,6
|
|
20230711,104700,53456510,6420,6420,6420,6420,0
|
|
20230711,104600,53456510,6420,6440,6440,6420,3
|
|
20230711,104500,53437220,6450,6450,6450,6450,0
|
|
20230711,104400,53437220,6450,6450,6450,6450,0
|
|
20230711,104300,53437220,6450,6450,6450,6450,0
|
|
20230711,104200,53437220,6450,6450,6450,6450,47
|
|
20230711,104100,53134070,6450,6450,6450,6450,0
|
|
20230711,104000,53134070,6450,6450,6450,6450,0
|
|
20230711,103900,53134070,6450,6420,6450,6420,4
|
|
20230711,103800,53108360,6440,6440,6440,6440,16
|
|
20230711,103700,53005320,6450,6450,6450,6450,0
|
|
20230711,103600,53005320,6450,6450,6450,6450,0
|
|
20230711,103500,53005320,6450,6450,6450,6450,1
|
|
20230711,103400,52998870,6440,6440,6440,6440,0
|
|
20230711,103300,52998870,6440,6420,6440,6420,3
|
|
20230711,103200,52979590,6440,6440,6440,6440,0
|
|
20230711,103100,52979590,6440,6440,6440,6420,10
|
|
20230711,103000,52915320,6470,6450,6470,6450,95
|
|
20230711,102900,52302250,6510,6510,6510,6510,0
|
|
20230711,102800,52302250,6510,6510,6510,6510,0
|
|
20230711,102700,52302250,6510,6470,6510,6470,401
|
|
20230711,102600,49706080,6470,6470,6470,6470,0
|
|
20230711,102500,49706080,6470,6470,6470,6470,0
|
|
20230711,102400,49706080,6470,6470,6470,6470,0
|
|
20230711,102300,49706080,6470,6470,6470,6470,0
|
|
20230711,102200,49706080,6470,6450,6470,6450,8
|
|
20230711,102100,49654410,6450,6450,6460,6450,6
|
|
20230711,102000,49615700,6460,6450,6460,6450,2
|
|
20230711,101900,49602790,6460,6490,6490,6460,201
|
|
20230711,101800,48304270,6490,6490,6490,6490,0
|
|
20230711,101700,48304270,6490,6490,6490,6490,0
|
|
20230711,101600,48304270,6490,6490,6490,6490,0
|
|
20230711,101500,48304270,6490,6490,6490,6490,0
|
|
20230711,101400,48304270,6490,6490,6490,6490,0
|
|
20230711,101300,48304270,6490,6490,6490,6490,0
|
|
20230711,101200,48304270,6490,6490,6490,6490,0
|
|
20230711,101100,48304270,6490,6490,6490,6490,0
|
|
20230711,101000,48304270,6490,6490,6490,6490,385
|
|
20230711,100900,45805620,6490,6480,6490,6480,726
|
|
20230711,100800,41096690,6480,6480,6480,6480,0
|
|
20230711,100700,41096690,6480,6480,6480,6480,0
|
|
20230711,100600,41096690,6480,6470,6480,6470,6
|
|
20230711,100500,41057860,6470,6470,6470,6470,5
|
|
20230711,100400,41025510,6470,6470,6470,6470,0
|
|
20230711,100300,41025510,6470,6470,6470,6470,0
|
|
20230711,100200,41025510,6470,6470,6470,6470,0
|
|
20230711,100100,41025510,6470,6470,6470,6470,0
|
|
20230711,100000,41025510,6470,6470,6470,6470,0
|
|
20230711,095900,41025510,6470,6470,6470,6470,0
|
|
20230711,095800,41025510,6470,6470,6470,6470,0
|
|
20230711,095700,41025510,6470,6470,6470,6470,0
|
|
20230711,095600,41025510,6470,6470,6470,6470,0
|
|
20230711,095500,41025510,6470,6470,6470,6470,0
|
|
20230711,095400,41025510,6470,6470,6470,6470,0
|
|
20230711,095300,41025510,6470,6450,6470,6450,11
|
|
20230711,095200,40954530,6460,6460,6460,6460,1
|
|
20230711,095100,40948070,6470,6470,6470,6450,181
|
|
20230711,095000,39780540,6480,6480,6480,6480,0
|
|
20230711,094900,39780540,6480,6480,6480,6480,0
|
|
20230711,094800,39780540,6480,6480,6480,6480,1
|
|
20230711,094700,39774060,6480,6480,6480,6480,1
|
|
20230711,094600,39767580,6470,6470,6470,6470,2
|
|
20230711,094500,39754640,6480,6480,6480,6480,0
|
|
20230711,094400,39754640,6480,6480,6480,6480,15
|
|
20230711,094300,39657440,6480,6480,6480,6480,0
|
|
20230711,094200,39657440,6480,6480,6480,6480,1
|
|
20230711,094100,39650960,6480,6480,6480,6480,0
|
|
20230711,094000,39650960,6480,6480,6480,6480,5
|
|
20230711,093900,39618560,6520,6450,6520,6450,207
|
|
20230711,093800,38281090,6450,6470,6490,6440,10
|
|
20230711,093700,38216360,6450,6450,6490,6450,6
|
|
20230711,093600,38177500,6490,6460,6490,6450,4
|
|
20230711,093500,38151610,6450,6450,6450,6450,0
|
|
20230711,093400,38151610,6450,6450,6450,6450,0
|
|
20230711,093300,38151610,6450,6450,6450,6450,1
|
|
20230711,093200,38145160,6460,6480,6480,6460,475
|
|
20230711,093100,35068010,6490,6490,6490,6490,0
|
|
20230711,093000,35068010,6490,6480,6490,6480,3
|
|
20230711,092900,35048550,6470,6470,6470,6470,0
|
|
20230711,092800,35048550,6470,6470,6470,6470,50
|
|
20230711,092700,34725050,6470,6470,6470,6470,2
|
|
20230711,092600,34712110,6470,6470,6470,6470,0
|
|
20230711,092500,34712110,6470,6470,6470,6470,0
|
|
20230711,092400,34712110,6470,6480,6480,6470,2
|
|
20230711,092300,34699160,6470,6470,6470,6470,3
|
|
20230711,092200,34679750,6480,6480,6480,6480,50
|
|
20230711,092100,34355750,6480,6500,6500,6480,13
|
|
20230711,092000,34271430,6500,6510,6510,6500,79
|
|
20230711,091900,33757900,6510,6510,6510,6510,43
|
|
20230711,091800,33477970,6510,6510,6510,6490,98
|
|
20230711,091700,32840030,6510,6550,6550,6510,128
|
|
20230711,091600,32006660,6550,6480,6550,6480,1139
|
|
20230711,091500,24547450,6470,6480,6480,6470,2
|
|
20230711,091400,24534500,6480,6470,6480,6470,17
|
|
20230711,091300,24424360,6470,6450,6470,6450,10
|
|
20230711,091200,24359830,6450,6450,6450,6450,6
|
|
20230711,091100,24321130,6440,6440,6440,6440,344
|
|
20230711,091000,22105770,6400,6400,6400,6400,2
|
|
20230711,090900,22092970,6400,6440,6440,6400,25
|
|
20230711,090800,21932080,6430,6430,6430,6430,1
|
|
20230711,090700,21925650,6410,6410,6410,6410,335
|
|
20230711,090600,19778300,6360,6370,6370,6360,237
|
|
20230711,090500,18269510,6420,6420,6420,6330,795
|
|
20230711,090400,13208830,6430,6460,6460,6430,47
|
|
20230711,090300,12905710,6480,6490,6490,6480,77
|
|
20230711,090200,12406150,6490,6440,6500,6440,227
|
|
20230711,090100,10935950,6430,6400,6430,6400,53
|
|
20230711,090000,10595530,6390,6330,6390,6330,1673
|