652 lines
34 KiB
CSV
652 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,194900,3435084280,16980,16980,16980,16980,3716
|
|
20230711,194800,3435084280,16980,16980,16980,16980,0
|
|
20230711,194700,3435084280,16980,16980,16980,16980,0
|
|
20230711,194600,3435084280,16980,16980,16980,16980,0
|
|
20230711,194500,3435084280,16980,16980,16980,16980,0
|
|
20230711,194400,3435084280,16980,16980,16980,16980,0
|
|
20230711,194300,3435084280,16980,16980,16980,16980,0
|
|
20230711,194200,3435084280,16980,16980,16980,16980,0
|
|
20230711,194100,3435084280,16980,16980,16980,16980,0
|
|
20230711,194000,3435084280,16980,16980,16980,16980,0
|
|
20230711,193900,3435084280,16980,16980,16980,16980,0
|
|
20230711,193800,3435084280,16980,16980,16980,16980,0
|
|
20230711,193700,3435084280,16980,16980,16980,16980,0
|
|
20230711,193600,3435084280,16980,16980,16980,16980,0
|
|
20230711,193500,3435084280,16980,16980,16980,16980,0
|
|
20230711,193400,3435084280,16980,16980,16980,16980,0
|
|
20230711,193300,3435084280,16980,16980,16980,16980,0
|
|
20230711,193200,3435084280,16980,16980,16980,16980,0
|
|
20230711,193100,3435084280,16980,16980,16980,16980,0
|
|
20230711,193000,3435084280,16980,16980,16980,16980,0
|
|
20230711,192900,3435084280,16980,16980,16980,16980,0
|
|
20230711,192800,3435084280,16980,16980,16980,16980,0
|
|
20230711,192700,3435084280,16980,16980,16980,16980,0
|
|
20230711,192600,3435084280,16980,16980,16980,16980,0
|
|
20230711,192500,3435084280,16980,16980,16980,16980,0
|
|
20230711,192400,3435084280,16980,16980,16980,16980,0
|
|
20230711,192300,3435084280,16980,16980,16980,16980,0
|
|
20230711,192200,3435084280,16980,16980,16980,16980,0
|
|
20230711,192100,3435084280,16980,16980,16980,16980,0
|
|
20230711,192000,3435084280,16980,16980,16980,16980,0
|
|
20230711,191900,3435084280,16980,16980,16980,16980,3716
|
|
20230711,191800,3435084280,16980,16980,16980,16980,0
|
|
20230711,191700,3435084280,16980,16980,16980,16980,0
|
|
20230711,191600,3435084280,16980,16980,16980,16980,0
|
|
20230711,191500,3435084280,16980,16980,16980,16980,0
|
|
20230711,191400,3435084280,16980,16980,16980,16980,0
|
|
20230711,191300,3435084280,16980,16980,16980,16980,0
|
|
20230711,191200,3435084280,16980,16980,16980,16980,0
|
|
20230711,191100,3435084280,16980,16980,16980,16980,0
|
|
20230711,191000,3435084280,16980,16980,16980,16980,0
|
|
20230711,190900,3435084280,16980,16980,16980,16980,0
|
|
20230711,190800,3435084280,16980,16980,16980,16980,0
|
|
20230711,190700,3435084280,16980,16980,16980,16980,0
|
|
20230711,190600,3435084280,16980,16980,16980,16980,0
|
|
20230711,190500,3435084280,16980,16980,16980,16980,0
|
|
20230711,190400,3435084280,16980,16980,16980,16980,0
|
|
20230711,190300,3435084280,16980,16980,16980,16980,0
|
|
20230711,190200,3435084280,16980,16980,16980,16980,0
|
|
20230711,190100,3435084280,16980,16980,16980,16980,0
|
|
20230711,190000,3435084280,16980,16980,16980,16980,0
|
|
20230711,185900,3435084280,16980,16980,16980,16980,0
|
|
20230711,185800,3435084280,16980,16980,16980,16980,0
|
|
20230711,185700,3435084280,16980,16980,16980,16980,0
|
|
20230711,185600,3435084280,16980,16980,16980,16980,0
|
|
20230711,185500,3435084280,16980,16980,16980,16980,0
|
|
20230711,185400,3435084280,16980,16980,16980,16980,0
|
|
20230711,185300,3435084280,16980,16980,16980,16980,0
|
|
20230711,185200,3435084280,16980,16980,16980,16980,0
|
|
20230711,185100,3435084280,16980,16980,16980,16980,0
|
|
20230711,185000,3435084280,16980,16980,16980,16980,0
|
|
20230711,184900,3435084280,16980,16980,16980,16980,3716
|
|
20230711,184800,3435084280,16980,16980,16980,16980,0
|
|
20230711,184700,3435084280,16980,16980,16980,16980,0
|
|
20230711,184600,3435084280,16980,16980,16980,16980,0
|
|
20230711,184500,3435084280,16980,16980,16980,16980,0
|
|
20230711,184400,3435084280,16980,16980,16980,16980,0
|
|
20230711,184300,3435084280,16980,16980,16980,16980,0
|
|
20230711,184200,3435084280,16980,16980,16980,16980,0
|
|
20230711,184100,3435084280,16980,16980,16980,16980,0
|
|
20230711,184000,3435084280,16980,16980,16980,16980,0
|
|
20230711,183900,3435084280,16980,16980,16980,16980,0
|
|
20230711,183800,3435084280,16980,16980,16980,16980,0
|
|
20230711,183700,3435084280,16980,16980,16980,16980,0
|
|
20230711,183600,3435084280,16980,16980,16980,16980,0
|
|
20230711,183500,3435084280,16980,16980,16980,16980,0
|
|
20230711,183400,3435084280,16980,16980,16980,16980,0
|
|
20230711,183300,3435084280,16980,16980,16980,16980,0
|
|
20230711,183200,3435084280,16980,16980,16980,16980,0
|
|
20230711,183100,3435084280,16980,16980,16980,16980,0
|
|
20230711,183000,3435084280,16980,16980,16980,16980,0
|
|
20230711,182900,3435084280,16980,16980,16980,16980,0
|
|
20230711,182800,3435084280,16980,16980,16980,16980,0
|
|
20230711,182700,3435084280,16980,16980,16980,16980,0
|
|
20230711,182600,3435084280,16980,16980,16980,16980,0
|
|
20230711,182500,3435084280,16980,16980,16980,16980,0
|
|
20230711,182400,3435084280,16980,16980,16980,16980,0
|
|
20230711,182300,3435084280,16980,16980,16980,16980,0
|
|
20230711,182200,3435084280,16980,16980,16980,16980,0
|
|
20230711,182100,3435084280,16980,16980,16980,16980,0
|
|
20230711,182000,3435084280,16980,16980,16980,16980,0
|
|
20230711,181900,3435084280,16980,16980,16980,16980,3716
|
|
20230711,181800,3435084280,16980,16980,16980,16980,0
|
|
20230711,181700,3435084280,16980,16980,16980,16980,0
|
|
20230711,181600,3435084280,16980,16980,16980,16980,0
|
|
20230711,181500,3435084280,16980,16980,16980,16980,0
|
|
20230711,181400,3435084280,16980,16980,16980,16980,0
|
|
20230711,181300,3435084280,16980,16980,16980,16980,0
|
|
20230711,181200,3435084280,16980,16980,16980,16980,0
|
|
20230711,181100,3435084280,16980,16980,16980,16980,0
|
|
20230711,181000,3435084280,16980,16980,16980,16980,0
|
|
20230711,180900,3435084280,16980,16980,16980,16980,0
|
|
20230711,180800,3435084280,16980,16980,16980,16980,0
|
|
20230711,180700,3435084280,16980,16980,16980,16980,0
|
|
20230711,180600,3435084280,16980,16980,16980,16980,0
|
|
20230711,180500,3435084280,16980,16980,16980,16980,0
|
|
20230711,180400,3435084280,16980,16980,16980,16980,0
|
|
20230711,180300,3435084280,16980,16980,16980,16980,0
|
|
20230711,180200,3435084280,16980,16980,16980,16980,0
|
|
20230711,180100,3435084280,16980,16980,16980,16980,0
|
|
20230711,180000,3435084280,16980,16980,16980,16980,0
|
|
20230711,175900,3435084280,16980,16980,16980,16980,0
|
|
20230711,175800,3435084280,16980,16980,16980,16980,0
|
|
20230711,175700,3435084280,16980,16980,16980,16980,0
|
|
20230711,175600,3435084280,16980,16980,16980,16980,0
|
|
20230711,175500,3435084280,16980,16980,16980,16980,0
|
|
20230711,175400,3435084280,16980,16980,16980,16980,0
|
|
20230711,175300,3435084280,16980,16980,16980,16980,0
|
|
20230711,175200,3435084280,16980,16980,16980,16980,0
|
|
20230711,175100,3435084280,16980,16980,16980,16980,0
|
|
20230711,175000,3435084280,16980,16980,16980,16980,0
|
|
20230711,174900,3435084280,16980,16980,16980,16980,3716
|
|
20230711,174800,3435084280,16980,16980,16980,16980,0
|
|
20230711,174700,3435084280,16980,16980,16980,16980,0
|
|
20230711,174600,3435084280,16980,16980,16980,16980,0
|
|
20230711,174500,3435084280,16980,16980,16980,16980,0
|
|
20230711,174400,3435084280,16980,16980,16980,16980,0
|
|
20230711,174300,3435084280,16980,16980,16980,16980,0
|
|
20230711,174200,3435084280,16980,16980,16980,16980,0
|
|
20230711,174100,3435084280,16980,16980,16980,16980,0
|
|
20230711,174000,3435084280,16980,16980,16980,16980,0
|
|
20230711,173900,3435084280,16980,16980,16980,16980,0
|
|
20230711,173800,3435084280,16980,16980,16980,16980,0
|
|
20230711,173700,3435084280,16980,16980,16980,16980,0
|
|
20230711,173600,3435084280,16980,16980,16980,16980,0
|
|
20230711,173500,3435084280,16980,16980,16980,16980,0
|
|
20230711,173400,3435084280,16980,16980,16980,16980,0
|
|
20230711,173300,3435084280,16980,16980,16980,16980,0
|
|
20230711,173200,3435084280,16980,16980,16980,16980,0
|
|
20230711,173100,3435084280,16980,16980,16980,16980,0
|
|
20230711,173000,3435084280,16980,16980,16980,16980,0
|
|
20230711,172900,3435084280,16980,16980,16980,16980,0
|
|
20230711,172800,3435084280,16980,16980,16980,16980,0
|
|
20230711,172700,3435084280,16980,16980,16980,16980,0
|
|
20230711,172600,3435084280,16980,16980,16980,16980,0
|
|
20230711,172500,3435084280,16980,16980,16980,16980,0
|
|
20230711,172400,3435084280,16980,16980,16980,16980,0
|
|
20230711,172300,3435084280,16980,16980,16980,16980,0
|
|
20230711,172200,3435084280,16980,16980,16980,16980,0
|
|
20230711,172100,3435084280,16980,16980,16980,16980,0
|
|
20230711,172000,3435084280,16980,16980,16980,16980,0
|
|
20230711,171900,3435084280,16980,16980,16980,16980,3716
|
|
20230711,171800,3435084280,16980,16980,16980,16980,0
|
|
20230711,171700,3435084280,16980,16980,16980,16980,0
|
|
20230711,171600,3435084280,16980,16980,16980,16980,0
|
|
20230711,171500,3435084280,16980,16980,16980,16980,0
|
|
20230711,171400,3435084280,16980,16980,16980,16980,0
|
|
20230711,171300,3435084280,16980,16980,16980,16980,0
|
|
20230711,171200,3435084280,16980,16980,16980,16980,0
|
|
20230711,171100,3435084280,16980,16980,16980,16980,0
|
|
20230711,171000,3435084280,16980,16980,16980,16980,0
|
|
20230711,170900,3435084280,16980,16980,16980,16980,0
|
|
20230711,170800,3435084280,16980,16980,16980,16980,0
|
|
20230711,170700,3435084280,16980,16980,16980,16980,0
|
|
20230711,170600,3435084280,16980,16980,16980,16980,0
|
|
20230711,170500,3435084280,16980,16980,16980,16980,0
|
|
20230711,170400,3435084280,16980,16980,16980,16980,0
|
|
20230711,170300,3435084280,16980,16980,16980,16980,0
|
|
20230711,170200,3435084280,16980,16980,16980,16980,0
|
|
20230711,170100,3435084280,16980,16980,16980,16980,0
|
|
20230711,170000,3435084280,16980,16980,16980,16980,0
|
|
20230711,165900,3435084280,16980,16980,16980,16980,0
|
|
20230711,165800,3435084280,16980,16980,16980,16980,0
|
|
20230711,165700,3435084280,16980,16980,16980,16980,0
|
|
20230711,165600,3435084280,16980,16980,16980,16980,0
|
|
20230711,165500,3435084280,16980,16980,16980,16980,0
|
|
20230711,165400,3435084280,16980,16980,16980,16980,0
|
|
20230711,165300,3435084280,16980,16980,16980,16980,0
|
|
20230711,165200,3435084280,16980,16980,16980,16980,0
|
|
20230711,165100,3435084280,16980,16980,16980,16980,0
|
|
20230711,165000,3435084280,16980,16980,16980,16980,0
|
|
20230711,164900,3435084280,16980,16980,16980,16980,3716
|
|
20230711,164800,3435084280,16980,16980,16980,16980,0
|
|
20230711,164700,3435084280,16980,16980,16980,16980,0
|
|
20230711,164600,3435084280,16980,16980,16980,16980,0
|
|
20230711,164500,3435084280,16980,16980,16980,16980,0
|
|
20230711,164400,3435084280,16980,16980,16980,16980,0
|
|
20230711,164300,3435084280,16980,16980,16980,16980,0
|
|
20230711,164200,3435084280,16980,16980,16980,16980,0
|
|
20230711,164100,3435084280,16980,16980,16980,16980,0
|
|
20230711,164000,3435084280,16980,16980,16980,16980,0
|
|
20230711,163900,3435084280,16980,16980,16980,16980,0
|
|
20230711,163800,3435084280,16980,16980,16980,16980,0
|
|
20230711,163700,3435084280,16980,16980,16980,16980,0
|
|
20230711,163600,3435084280,16980,16980,16980,16980,0
|
|
20230711,163500,3435084280,16980,16980,16980,16980,0
|
|
20230711,163400,3435084280,16980,16980,16980,16980,0
|
|
20230711,163300,3435084280,16980,16980,16980,16980,0
|
|
20230711,163200,3435084280,16980,16980,16980,16980,0
|
|
20230711,163100,3435084280,16980,16980,16980,16980,0
|
|
20230711,163000,3435084280,16980,16980,16980,16980,0
|
|
20230711,162900,3435084280,16980,16980,16980,16980,0
|
|
20230711,162800,3435084280,16980,16980,16980,16980,0
|
|
20230711,162700,3435084280,16980,16980,16980,16980,0
|
|
20230711,162600,3435084280,16980,16980,16980,16980,0
|
|
20230711,162500,3435084280,16980,16980,16980,16980,0
|
|
20230711,162400,3435084280,16980,16980,16980,16980,0
|
|
20230711,162300,3435084280,16980,16980,16980,16980,0
|
|
20230711,162200,3435084280,16980,16980,16980,16980,0
|
|
20230711,162100,3435084280,16980,16980,16980,16980,0
|
|
20230711,162000,3435084280,16980,16980,16980,16980,0
|
|
20230711,161900,3435084280,16980,16980,16980,16980,3716
|
|
20230711,161800,3435084280,16980,16980,16980,16980,0
|
|
20230711,161700,3435084280,16980,16980,16980,16980,0
|
|
20230711,161600,3435084280,16980,16980,16980,16980,0
|
|
20230711,161500,3435084280,16980,16980,16980,16980,0
|
|
20230711,161400,3435084280,16980,16980,16980,16980,0
|
|
20230711,161300,3435084280,16980,16980,16980,16980,0
|
|
20230711,161200,3435084280,16980,16980,16980,16980,0
|
|
20230711,161100,3435084280,16980,16980,16980,16980,0
|
|
20230711,161000,3435084280,16980,16980,16980,16980,0
|
|
20230711,160900,3435084280,16980,16980,16980,16980,0
|
|
20230711,160800,3435084280,16980,16980,16980,16980,0
|
|
20230711,160700,3435084280,16980,16980,16980,16980,0
|
|
20230711,160600,3435084280,16980,16980,16980,16980,0
|
|
20230711,160500,3435084280,16980,16980,16980,16980,0
|
|
20230711,160400,3435084280,16980,16980,16980,16980,0
|
|
20230711,160300,3435084280,16980,16980,16980,16980,0
|
|
20230711,160200,3435084280,16980,16980,16980,16980,0
|
|
20230711,160100,3435084280,16980,16980,16980,16980,0
|
|
20230711,160000,3435084280,16980,16980,16980,16980,0
|
|
20230711,155900,3435084280,16980,16980,16980,16980,0
|
|
20230711,155800,3435084280,16980,16980,16980,16980,0
|
|
20230711,155700,3435084280,16980,16980,16980,16980,0
|
|
20230711,155600,3435084280,16980,16980,16980,16980,0
|
|
20230711,155500,3435084280,16980,16980,16980,16980,0
|
|
20230711,155400,3435084280,16980,16980,16980,16980,0
|
|
20230711,155300,3435084280,16980,16980,16980,16980,0
|
|
20230711,155200,3435084280,16980,16980,16980,16980,0
|
|
20230711,155100,3435084280,16980,16980,16980,16980,0
|
|
20230711,155000,3435084280,16980,16980,16980,16980,0
|
|
20230711,154900,3435084280,16980,16980,16980,16980,3716
|
|
20230711,154800,3435084280,16980,16980,16980,16980,0
|
|
20230711,154700,3435084280,16980,16980,16980,16980,0
|
|
20230711,154600,3435084280,16980,16980,16980,16980,0
|
|
20230711,154500,3435084280,16980,16980,16980,16980,0
|
|
20230711,154400,3435084280,16980,16980,16980,16980,0
|
|
20230711,154300,3435084280,16980,16980,16980,16980,0
|
|
20230711,154200,3435084280,16980,16980,16980,16980,0
|
|
20230711,154100,3435084280,16980,16980,16980,16980,0
|
|
20230711,154000,3435084280,16980,16980,16980,16980,0
|
|
20230711,153900,3435084280,16980,16980,16980,16980,0
|
|
20230711,153800,3435084280,16980,16980,16980,16980,0
|
|
20230711,153700,3435084280,16980,16980,16980,16980,0
|
|
20230711,153600,3435084280,16980,16980,16980,16980,0
|
|
20230711,153500,3435084280,16980,16980,16980,16980,0
|
|
20230711,153400,3435084280,16980,16980,16980,16980,0
|
|
20230711,153300,3435084280,16980,16980,16980,16980,0
|
|
20230711,153200,3435084280,16980,16980,16980,16980,0
|
|
20230711,153100,3435084280,16980,16980,16980,16980,0
|
|
20230711,153000,3435084280,16980,16980,16980,16980,3716
|
|
20230711,152900,3371986600,16990,16990,16990,16990,0
|
|
20230711,152800,3371986600,16990,16990,16990,16990,0
|
|
20230711,152700,3371986600,16990,16990,16990,16990,0
|
|
20230711,152600,3371986600,16990,16990,16990,16990,0
|
|
20230711,152500,3371986600,16990,16990,16990,16990,0
|
|
20230711,152400,3371986600,16990,16990,16990,16990,0
|
|
20230711,152300,3371986600,16990,16990,16990,16990,0
|
|
20230711,152200,3371986600,16990,16990,16990,16990,0
|
|
20230711,152100,3371986600,16990,16990,16990,16990,0
|
|
20230711,152000,3371986600,16990,16990,16990,16990,0
|
|
20230711,151900,3371986600,16990,17000,17010,16990,415
|
|
20230711,151800,3364931300,16990,16990,16990,16990,420
|
|
20230711,151700,3357795500,16980,16980,16990,16980,27
|
|
20230711,151600,3357336890,16980,16980,16980,16980,102
|
|
20230711,151500,3355604930,16980,16980,16980,16980,0
|
|
20230711,151400,3355604930,16980,17000,17000,16980,256
|
|
20230711,151300,3351253930,17000,17010,17010,17000,522
|
|
20230711,151200,3342379710,17020,17020,17030,16960,581
|
|
20230711,151100,3332497840,17030,16950,17030,16950,2076
|
|
20230711,151000,3297299040,16940,16910,16950,16910,127
|
|
20230711,150900,3295147800,16910,16930,16930,16910,315
|
|
20230711,150800,3289821050,16930,16930,16930,16900,5184
|
|
20230711,150700,3202161410,16950,16950,16950,16930,224
|
|
20230711,150600,3198365610,16980,16950,16980,16920,3245
|
|
20230711,150500,3143419150,16950,16950,16950,16950,24
|
|
20230711,150400,3143012350,16980,16950,16980,16950,1062
|
|
20230711,150300,3125010850,16950,16960,16960,16950,643
|
|
20230711,150200,3114110100,16960,16960,16960,16960,51
|
|
20230711,150100,3113245140,16950,16950,16950,16950,910
|
|
20230711,150000,3097820640,16950,16990,16990,16950,295
|
|
20230711,145900,3092816520,16990,17000,17000,16990,166
|
|
20230711,145800,3089995920,17000,17000,17000,17000,303
|
|
20230711,145700,3084844920,17000,16990,17000,16990,920
|
|
20230711,145600,3069205200,17000,17020,17020,17000,228
|
|
20230711,145500,3065328840,17020,16990,17020,16990,700
|
|
20230711,145400,3053427270,17000,16930,17000,16930,169
|
|
20230711,145300,3050556230,16930,16930,16930,16930,30
|
|
20230711,145200,3050048330,17020,16980,17020,16920,106
|
|
20230711,145100,3048253990,16980,16950,17020,16920,2412
|
|
20230711,145000,3007409250,16950,17020,17020,16950,5096
|
|
20230711,144900,2920984650,17020,17020,17020,17020,46
|
|
20230711,144800,2920201730,17020,17020,17020,17020,240
|
|
20230711,144700,2916116930,17020,16970,17030,16970,1029
|
|
20230711,144600,2898654170,16970,17000,17030,16970,762
|
|
20230711,144500,2885709930,17000,17040,17040,17000,896
|
|
20230711,144400,2870471090,17040,17050,17050,17040,115
|
|
20230711,144300,2868510440,17050,17050,17050,17050,49
|
|
20230711,144200,2867674990,17050,17040,17060,17040,5
|
|
20230711,144100,2867589740,17040,17040,17040,17040,0
|
|
20230711,144000,2867589740,17040,17050,17050,17040,167
|
|
20230711,143900,2864744040,17040,17050,17050,17040,46
|
|
20230711,143800,2863960160,17060,17050,17060,17050,17
|
|
20230711,143700,2863670300,17060,17060,17060,17060,2
|
|
20230711,143600,2863636180,17040,17060,17060,17040,12
|
|
20230711,143500,2863431680,17040,17040,17060,17040,24
|
|
20230711,143400,2863022700,17060,17060,17060,17060,58
|
|
20230711,143300,2862033220,17060,17060,17060,17060,0
|
|
20230711,143200,2862033220,17060,17060,17060,17000,1873
|
|
20230711,143100,2830158490,17080,17060,17080,17060,305
|
|
20230711,143000,2824951190,17060,17060,17060,17060,11
|
|
20230711,142900,2824763530,17070,17070,17070,17060,72
|
|
20230711,142800,2823534900,17080,17080,17080,17080,94
|
|
20230711,142700,2821929380,17080,17080,17080,17070,211
|
|
20230711,142600,2818325900,17080,17080,17080,17080,54
|
|
20230711,142500,2817403580,17080,17050,17080,17050,422
|
|
20230711,142400,2810203710,17050,17040,17050,17040,1488
|
|
20230711,142300,2784835800,17040,17020,17040,17020,233
|
|
20230711,142200,2780869750,17020,17020,17020,17010,30
|
|
20230711,142100,2780359160,17020,17010,17020,17010,522
|
|
20230711,142000,2771476720,17000,17000,17000,17000,5
|
|
20230711,141900,2771391720,16980,16980,16980,16960,1166
|
|
20230711,141800,2751613060,16990,17000,17000,16990,12
|
|
20230711,141700,2751409170,17000,17000,17000,17000,168
|
|
20230711,141600,2748553170,16990,16980,16990,16980,221
|
|
20230711,141500,2744799710,16990,16970,16990,16960,1163
|
|
20230711,141400,2725066450,16970,16970,16970,16960,163
|
|
20230711,141300,2722301740,16970,16970,16970,16960,301
|
|
20230711,141200,2717194770,16970,16970,16970,16970,76
|
|
20230711,141100,2715905050,16980,16970,16980,16970,427
|
|
20230711,141000,2708655850,16970,16970,16970,16970,0
|
|
20230711,140900,2708655850,16970,16970,16970,16970,17
|
|
20230711,140800,2708367360,16970,17000,17000,16970,4138
|
|
20230711,140700,2638140580,17000,16980,17000,16980,392
|
|
20230711,140600,2631478730,16970,16970,16970,16970,160
|
|
20230711,140500,2628763530,16970,16990,16990,16970,1129
|
|
20230711,140400,2609587450,17000,17000,17000,17000,936
|
|
20230711,140300,2593675450,17020,17010,17020,17010,109
|
|
20230711,140200,2591820340,17010,17010,17010,17010,3
|
|
20230711,140100,2591769310,17010,17010,17010,17010,10
|
|
20230711,140000,2591599210,17010,17010,17010,17010,1
|
|
20230711,135900,2591582200,17000,17000,17000,17000,396
|
|
20230711,135800,2584850200,17000,17000,17000,17000,9
|
|
20230711,135700,2584697200,17000,17000,17000,16990,948
|
|
20230711,135600,2568584210,17000,17000,17000,17000,378
|
|
20230711,135500,2562158210,17000,17000,17000,17000,2
|
|
20230711,135400,2562124210,17000,17000,17000,17000,7
|
|
20230711,135300,2562005210,17000,17000,17000,17000,350
|
|
20230711,135200,2556055210,17000,16990,17000,16990,130
|
|
20230711,135100,2553846500,16990,17000,17000,16990,129
|
|
20230711,135000,2551654500,17000,17000,17000,17000,30
|
|
20230711,134900,2551144500,17000,16990,17000,16990,12
|
|
20230711,134800,2550940510,16990,16990,16990,16990,0
|
|
20230711,134700,2550940510,16990,17010,17010,16990,344
|
|
20230711,134600,2545092350,17010,17010,17020,17010,44
|
|
20230711,134500,2544343900,17010,17010,17010,17010,34
|
|
20230711,134400,2543765560,17020,17020,17020,17020,3
|
|
20230711,134300,2543714500,17020,17000,17020,17000,7
|
|
20230711,134200,2543595480,17000,17000,17000,17000,10
|
|
20230711,134100,2543425480,17000,17000,17020,17000,152
|
|
20230711,134000,2540841460,17020,17000,17020,17000,52
|
|
20230711,133900,2539957440,17000,17000,17000,17000,1
|
|
20230711,133800,2539940440,17020,17010,17020,16970,625
|
|
20230711,133700,2529329950,17010,17010,17010,17010,0
|
|
20230711,133600,2529329950,17010,17010,17010,17010,1
|
|
20230711,133500,2529312940,16990,16970,16990,16970,374
|
|
20230711,133400,2522958700,16960,16960,16960,16960,0
|
|
20230711,133300,2522958700,16960,16960,16960,16960,79
|
|
20230711,133200,2521618860,16960,16970,16970,16960,1421
|
|
20230711,133100,2497516020,16990,16990,16990,16990,14
|
|
20230711,133000,2497278160,16990,16990,16990,16980,1467
|
|
20230711,132900,2472367550,16990,17000,17000,16990,43
|
|
20230711,132800,2471636640,17000,17000,17000,17000,962
|
|
20230711,132700,2455282640,17000,17000,17000,17000,305
|
|
20230711,132600,2450097640,17000,17000,17000,17000,120
|
|
20230711,132500,2448057640,17000,16980,17000,16980,550
|
|
20230711,132400,2438708640,16970,16970,16970,16970,0
|
|
20230711,132300,2438708640,16970,16970,16970,16970,429
|
|
20230711,132200,2431428510,16980,16980,16980,16970,1270
|
|
20230711,132100,2409871960,16980,16980,16980,16980,0
|
|
20230711,132000,2409871960,16980,16980,16980,16980,11
|
|
20230711,131900,2409685180,16970,16980,16980,16970,66
|
|
20230711,131800,2408565040,17000,16970,17000,16970,9
|
|
20230711,131700,2408412280,16950,16960,16960,16950,2334
|
|
20230711,131600,2368829260,16960,16970,16970,16960,1787
|
|
20230711,131500,2338505450,16970,17000,17000,16970,485
|
|
20230711,131400,2330271310,16980,16990,17000,16980,316
|
|
20230711,131300,2324899510,16990,16980,16990,16980,622
|
|
20230711,131200,2314337280,16990,17010,17010,16990,4262
|
|
20230711,131100,2241881060,17010,17010,17010,17010,62
|
|
20230711,131000,2240826440,17010,17020,17020,17010,300
|
|
20230711,130900,2235723430,17030,17040,17050,17030,84
|
|
20230711,130800,2234291790,17050,17040,17050,17040,1100
|
|
20230711,130700,2215539840,17050,17050,17050,17050,11
|
|
20230711,130600,2215352290,17050,17050,17050,17050,1
|
|
20230711,130500,2215335240,17000,17000,17010,17000,215
|
|
20230711,130400,2211680140,17000,17000,17000,17000,338
|
|
20230711,130300,2205934140,17000,17010,17010,16990,712
|
|
20230711,130200,2193829630,17010,17010,17010,17000,303
|
|
20230711,130100,2188676710,17050,17050,17050,17050,470
|
|
20230711,130000,2180663210,17060,17060,17060,17060,0
|
|
20230711,125900,2180663210,17060,17010,17060,17000,8
|
|
20230711,125800,2180527130,17000,17000,17000,17000,0
|
|
20230711,125700,2180527130,17000,17060,17060,17000,5000
|
|
20230711,125600,2095452240,17060,17060,17060,17060,116
|
|
20230711,125500,2093473280,17060,17060,17060,17060,9
|
|
20230711,125400,2093319740,17080,17060,17080,17060,2
|
|
20230711,125300,2093285600,17060,17080,17080,17060,323
|
|
20230711,125200,2087770760,17080,17080,17080,17080,10
|
|
20230711,125100,2087599960,17080,17080,17080,17080,1
|
|
20230711,125000,2087582880,17080,17070,17080,17070,51
|
|
20230711,124900,2086711960,17080,17070,17080,17070,163
|
|
20230711,124800,2083929270,17070,17070,17070,17070,29
|
|
20230711,124700,2083434240,17070,17070,17070,17070,38
|
|
20230711,124600,2082785580,17070,17070,17070,17070,9
|
|
20230711,124500,2082631950,17080,17080,17080,17080,0
|
|
20230711,124400,2082631950,17080,17030,17080,17030,11
|
|
20230711,124300,2082444520,17050,17020,17050,17020,543
|
|
20230711,124200,2073186700,17020,17020,17020,17020,89
|
|
20230711,124100,2071671920,17020,17020,17020,17020,1
|
|
20230711,124000,2071654900,17050,17050,17050,17050,124
|
|
20230711,123900,2069540700,17050,17050,17050,17050,105
|
|
20230711,123800,2067750450,17050,17020,17050,17020,121
|
|
20230711,123700,2065691000,17010,17020,17020,17010,760
|
|
20230711,123600,2052762720,17020,17020,17020,17010,1736
|
|
20230711,123500,2023227770,17030,17030,17030,17010,2381
|
|
20230711,123400,1982702150,17040,17040,17040,17040,100
|
|
20230711,123300,1980998150,17050,17050,17080,17050,100
|
|
20230711,123200,1979293100,17050,17050,17070,17000,2160
|
|
20230711,123100,1942520620,17070,17080,17080,17070,5
|
|
20230711,123000,1942435230,17080,17080,17080,17080,1
|
|
20230711,122900,1942418150,17090,17070,17090,17040,115
|
|
20230711,122800,1940455110,17090,17090,17090,17090,2
|
|
20230711,122700,1940420930,17090,17090,17090,17090,0
|
|
20230711,122600,1940420930,17090,17090,17090,17090,20
|
|
20230711,122500,1940079130,17090,17030,17090,17030,114
|
|
20230711,122400,1938135410,17070,17020,17070,17020,302
|
|
20230711,122300,1932980320,17020,17070,17070,17020,894
|
|
20230711,122200,1917759440,17090,17090,17090,17090,0
|
|
20230711,122100,1917759440,17090,17020,17090,17020,4
|
|
20230711,122000,1917691150,17010,17010,17010,17010,0
|
|
20230711,121900,1917691150,17010,17010,17010,17010,64
|
|
20230711,121800,1916602510,17010,17030,17100,17010,2433
|
|
20230711,121700,1875200670,17110,17040,17110,17030,187
|
|
20230711,121600,1872014750,17040,17070,17070,17040,819
|
|
20230711,121500,1858043680,17120,17070,17120,17070,4
|
|
20230711,121400,1857975350,17070,17080,17080,17070,424
|
|
20230711,121300,1850735670,17120,17100,17120,17100,201
|
|
20230711,121200,1847298550,17120,17120,17120,17120,0
|
|
20230711,121100,1847298550,17120,17070,17120,17070,9
|
|
20230711,121000,1847144590,17070,17100,17100,17070,250
|
|
20230711,120900,1842872880,17130,17130,17130,17130,0
|
|
20230711,120800,1842872880,17130,17130,17130,17130,0
|
|
20230711,120700,1842872880,17130,17130,17130,17130,0
|
|
20230711,120600,1842872880,17130,17130,17130,17130,5
|
|
20230711,120500,1842787230,17130,17130,17130,17130,21
|
|
20230711,120400,1842427500,17120,17120,17120,17100,916
|
|
20230711,120300,1826750170,17130,17130,17130,17130,5
|
|
20230711,120200,1826664520,17130,17130,17130,17130,48
|
|
20230711,120100,1825842280,17120,17130,17130,17120,145
|
|
20230711,120000,1823358880,17130,17130,17130,17130,110
|
|
20230711,115900,1821474580,17130,17130,17130,17130,0
|
|
20230711,115800,1821474580,17130,17130,17130,17130,5
|
|
20230711,115700,1821388930,17130,17130,17130,17130,13
|
|
20230711,115600,1821166240,17130,17130,17130,17130,60
|
|
20230711,115500,1820138440,17140,17130,17140,17130,1400
|
|
20230711,115400,1796143040,17130,17130,17130,17130,10
|
|
20230711,115300,1795971740,17130,17130,17130,17130,37
|
|
20230711,115200,1795337930,17130,17120,17130,17120,101
|
|
20230711,115100,1793608800,17140,17140,17140,17140,5
|
|
20230711,115000,1793523100,17120,17120,17120,17120,1
|
|
20230711,114900,1793505980,17140,17140,17140,17140,0
|
|
20230711,114800,1793505980,17140,17140,17140,17140,1
|
|
20230711,114700,1793488840,17140,17140,17140,17140,51
|
|
20230711,114600,1792614700,17120,17140,17140,17120,150
|
|
20230711,114500,1790044700,17140,17140,17140,17140,10
|
|
20230711,114400,1789873300,17140,17140,17140,17120,351
|
|
20230711,114300,1783858180,17140,17140,17140,17140,26
|
|
20230711,114200,1783412540,17140,17140,17140,17140,3
|
|
20230711,114100,1783361120,17140,17140,17140,17140,1
|
|
20230711,114000,1783343980,17110,17100,17110,17090,1143
|
|
20230711,113900,1763800330,17100,17140,17140,17100,259
|
|
20230711,113800,1759368700,17140,17140,17140,17140,1
|
|
20230711,113700,1759351560,17140,17140,17140,17140,110
|
|
20230711,113600,1757466160,17140,17140,17140,17110,126
|
|
20230711,113500,1755308800,17160,17160,17160,17160,1090
|
|
20230711,113400,1736604400,17160,17160,17160,17160,310
|
|
20230711,113300,1731284800,17140,17140,17140,17140,82
|
|
20230711,113200,1729879320,17140,17140,17140,17140,31
|
|
20230711,113100,1729347980,17130,17130,17140,17130,101
|
|
20230711,113000,1727617840,17130,17130,17130,17130,177
|
|
20230711,112900,1724585830,17130,17130,17130,17130,24
|
|
20230711,112800,1724174710,17130,17130,17130,17130,9
|
|
20230711,112700,1724020540,17130,17090,17130,17090,81
|
|
20230711,112600,1722636210,17090,17100,17100,17090,178
|
|
20230711,112500,1719593310,17140,17140,17140,17140,0
|
|
20230711,112400,1719593310,17140,17140,17140,17130,111
|
|
20230711,112300,1717690920,17140,17140,17140,17140,6
|
|
20230711,112200,1717588080,17100,17100,17100,17100,1
|
|
20230711,112100,1717570980,17100,17100,17100,17100,21
|
|
20230711,112000,1717211880,17100,17130,17130,17100,54
|
|
20230711,111900,1716287550,17100,17130,17130,17100,103
|
|
20230711,111800,1714526190,17150,17130,17150,17130,111
|
|
20230711,111700,1712624520,17130,17080,17130,17080,21
|
|
20230711,111600,1712265610,17080,17080,17080,17080,730
|
|
20230711,111500,1699797210,17080,17080,17080,17080,35
|
|
20230711,111400,1699199410,17080,17080,17080,17080,71
|
|
20230711,111300,1697986730,17080,17080,17080,17080,14
|
|
20230711,111200,1697747610,17080,17050,17080,17050,371
|
|
20230711,111100,1691421010,17050,17050,17050,17050,11
|
|
20230711,111000,1691233460,17050,17050,17050,17020,62
|
|
20230711,110900,1690177590,17050,17020,17050,17020,11
|
|
20230711,110800,1689990070,17020,17010,17030,17010,99
|
|
20230711,110700,1688304180,17010,17010,17020,17010,256
|
|
20230711,110600,1683949320,17020,17030,17030,17020,322
|
|
20230711,110500,1678468870,17010,17010,17010,17010,20
|
|
20230711,110400,1678128670,17010,17000,17050,17000,316
|
|
20230711,110300,1672756610,17000,17000,17000,17000,273
|
|
20230711,110200,1668115610,17000,17000,17000,16990,415
|
|
20230711,110100,1661063340,17000,16990,17040,16990,644
|
|
20230711,110000,1650115300,17050,17000,17050,16990,2320
|
|
20230711,105900,1610677060,17050,17040,17050,17000,8033
|
|
20230711,105800,1474019410,17040,17060,17060,17040,17
|
|
20230711,105700,1473729710,17060,17060,17060,17060,432
|
|
20230711,105600,1466359790,17060,17030,17060,17030,126
|
|
20230711,105500,1464212880,17040,17030,17040,17030,1519
|
|
20230711,105400,1438343970,17040,17050,17050,17040,1302
|
|
20230711,105300,1416151830,17050,17080,17080,17050,3393
|
|
20230711,105200,1358251380,17080,17080,17080,17080,189
|
|
20230711,105100,1355023260,17080,17070,17080,17070,5
|
|
20230711,105000,1354937890,17070,17070,17070,17070,200
|
|
20230711,104900,1351523890,17060,17080,17080,17060,57
|
|
20230711,104800,1350551410,17080,17080,17080,17070,886
|
|
20230711,104700,1335424150,17090,17080,17090,17080,648
|
|
20230711,104600,1324350300,17090,17090,17090,17090,2
|
|
20230711,104500,1324316120,17090,17090,17090,17090,109
|
|
20230711,104400,1322453310,17090,17080,17100,17080,220
|
|
20230711,104300,1318695530,17070,17080,17080,17070,104
|
|
20230711,104200,1316919670,17080,17080,17080,17070,44
|
|
20230711,104100,1316168380,17070,17080,17080,17070,156
|
|
20230711,104000,1313505320,17080,17080,17080,17080,35
|
|
20230711,103900,1312907520,17090,17070,17090,17070,149
|
|
20230711,103800,1310363080,17070,17070,17070,17070,185
|
|
20230711,103700,1307205130,17070,17070,17070,17070,128
|
|
20230711,103600,1305020170,17070,17070,17070,17070,434
|
|
20230711,103500,1297611790,17070,17100,17100,17070,503
|
|
20230711,103400,1289013100,17130,17120,17130,17120,124
|
|
20230711,103300,1286888990,17130,17060,17130,17060,85
|
|
20230711,103200,1285433730,17070,17060,17070,17060,340
|
|
20230711,103100,1279633320,17060,17060,17060,17060,62
|
|
20230711,103000,1278575600,17060,17070,17070,17060,126
|
|
20230711,102900,1276425760,17080,17080,17080,17050,458
|
|
20230711,102800,1268613140,17080,17090,17100,17070,324
|
|
20230711,102700,1263072900,17110,17120,17120,17070,33
|
|
20230711,102600,1262508050,17130,17060,17130,17060,713
|
|
20230711,102500,1250339130,17060,17110,17120,17060,36
|
|
20230711,102400,1249724380,17130,17130,17130,17130,0
|
|
20230711,102300,1249724380,17130,17130,17130,17130,106
|
|
20230711,102200,1247908600,17050,17130,17130,17050,11
|
|
20230711,102100,1247720250,17150,17040,17160,17040,12
|
|
20230711,102000,1247514550,17130,17200,17200,17130,51
|
|
20230711,101900,1246638680,17210,17030,17210,17030,1724
|
|
20230711,101800,1217029500,17030,17050,17050,17030,1160
|
|
20230711,101700,1197273600,17050,17080,17080,17040,3926
|
|
20230711,101600,1130325600,17080,17110,17110,17070,2406
|
|
20230711,101500,1089197280,17120,17130,17130,17120,202
|
|
20230711,101400,1085737840,17120,17120,17120,17120,4
|
|
20230711,101300,1085669360,17130,17150,17150,17130,155
|
|
20230711,101200,1083011190,17150,17110,17190,17110,62
|
|
20230711,101100,1081947930,17110,17110,17110,17110,132
|
|
20230711,101000,1079689410,17100,17110,17130,17100,998
|
|
20230711,100900,1062622790,17110,17150,17180,17110,531
|
|
20230711,100800,1053533270,17190,17190,17190,17190,21
|
|
20230711,100700,1053172280,17150,17180,17190,17150,36
|
|
20230711,100600,1052553730,17190,17190,17190,17190,52
|
|
20230711,100500,1051659850,17200,17130,17200,17130,2
|
|
20230711,100400,1051625520,17190,17190,17190,17190,110
|
|
20230711,100300,1049734620,17200,17200,17200,17200,6
|
|
20230711,100200,1049631420,17200,17080,17200,17080,562
|
|
20230711,100100,1039979910,17080,17080,17090,17070,346
|
|
20230711,100000,1034070770,17080,17080,17080,17080,109
|
|
20230711,095900,1032209050,17080,17080,17080,17080,177
|
|
20230711,095800,1029185890,17080,17100,17150,17080,458
|
|
20230711,095700,1021349430,17100,17140,17150,17100,2173
|
|
20230711,095600,984166330,17130,17150,17150,17130,464
|
|
20230711,095500,976215680,17150,17150,17150,17150,247
|
|
20230711,095400,971979630,17150,17150,17150,17130,579
|
|
20230711,095300,962050260,17150,17150,17150,17150,58
|
|
20230711,095200,961055560,17160,17160,17160,17150,649
|
|
20230711,095100,949924100,17160,17170,17170,17160,37
|
|
20230711,095000,949289170,17180,17190,17190,17180,16
|
|
20230711,094900,949014280,17200,17200,17200,17200,285
|
|
20230711,094800,944112280,17150,17110,17150,17110,379
|
|
20230711,094700,937627510,17110,17200,17200,17110,812
|
|
20230711,094600,923720490,17200,17200,17200,17130,328
|
|
20230711,094500,918088620,17120,17110,17200,17110,71
|
|
20230711,094400,916873510,17200,17150,17200,17150,684
|
|
20230711,094300,905111960,17150,17210,17210,17150,471
|
|
20230711,094200,897016950,17210,17160,17210,17160,1950
|
|
20230711,094100,863475700,17150,17090,17150,17090,1387
|
|
20230711,094000,839735700,17060,17050,17100,17050,830
|
|
20230711,093900,825555040,17050,17060,17060,17020,5372
|
|
20230711,093800,733917780,17060,17150,17150,17010,2439
|
|
20230711,093700,692267910,17150,17280,17280,17150,5273
|
|
20230711,093600,601484100,17290,17290,17330,17290,1127
|
|
20230711,093500,581998190,17290,17330,17330,17280,2646
|
|
20230711,093400,536219000,17320,17390,17390,17320,327
|
|
20230711,093300,530553690,17350,17380,17380,17350,64
|
|
20230711,093200,529442930,17380,17390,17390,17330,108
|
|
20230711,093100,527567880,17390,17350,17390,17350,102
|
|
20230711,093000,525794780,17350,17380,17380,17300,846
|
|
20230711,092900,511148170,17320,17310,17320,17290,1942
|
|
20230711,092800,477532050,17320,17370,17370,17320,1734
|
|
20230711,092700,447475630,17370,17380,17400,17370,439
|
|
20230711,092600,439845790,17380,17420,17430,17380,2347
|
|
20230711,092500,398996050,17410,17480,17480,17410,847
|
|
20230711,092400,384222020,17500,17500,17510,17500,500
|
|
20230711,092300,375470010,17510,17550,17550,17510,1290
|
|
20230711,092200,352866400,17550,17590,17590,17520,762
|
|
20230711,092100,339476040,17600,17630,17630,17600,102
|
|
20230711,092000,337680050,17640,17640,17640,17640,0
|
|
20230711,091900,337680050,17640,17640,17640,17600,620
|
|
20230711,091800,326746050,17650,17640,17650,17640,147
|
|
20230711,091700,324152000,17650,17650,17650,17650,2
|
|
20230711,091600,324116700,17650,17640,17700,17640,28
|
|
20230711,091500,323622280,17640,17630,17640,17600,723
|
|
20230711,091400,310880180,17640,17640,17640,17640,1937
|
|
20230711,091300,276711500,17630,17630,17640,17630,871
|
|
20230711,091200,261355670,17750,17650,17750,17650,199
|
|
20230711,091100,257826420,17650,17650,17650,17650,271
|
|
20230711,091000,253043270,17600,17780,17780,17600,897
|
|
20230711,090900,237140540,17780,17780,17800,17780,175
|
|
20230711,090800,234028640,17600,17530,17650,17530,1473
|
|
20230711,090700,208053130,17510,17520,17640,17510,513
|
|
20230711,090600,199057770,17410,17530,17530,17410,296
|
|
20230711,090500,193903330,17410,17560,17560,17400,1358
|
|
20230711,090400,170213790,17560,17490,17600,17390,1969
|
|
20230711,090300,135829070,17520,17670,17670,17490,1898
|
|
20230711,090200,102477180,17800,17840,17840,17660,2090
|
|
20230711,090100,65359610,17840,17970,17970,17830,1608
|
|
20230711,090000,36672080,17970,17860,17970,17830,1821
|