644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,194100,13411099230,8700,8700,8700,8700,13287
|
|
20230711,194000,13411099230,8700,8700,8700,8700,0
|
|
20230711,193900,13411099230,8700,8700,8700,8700,0
|
|
20230711,193800,13411099230,8700,8700,8700,8700,0
|
|
20230711,193700,13411099230,8700,8700,8700,8700,0
|
|
20230711,193600,13411099230,8700,8700,8700,8700,0
|
|
20230711,193500,13411099230,8700,8700,8700,8700,0
|
|
20230711,193400,13411099230,8700,8700,8700,8700,0
|
|
20230711,193300,13411099230,8700,8700,8700,8700,0
|
|
20230711,193200,13411099230,8700,8700,8700,8700,0
|
|
20230711,193100,13411099230,8700,8700,8700,8700,0
|
|
20230711,193000,13411099230,8700,8700,8700,8700,0
|
|
20230711,192900,13411099230,8700,8700,8700,8700,0
|
|
20230711,192800,13411099230,8700,8700,8700,8700,0
|
|
20230711,192700,13411099230,8700,8700,8700,8700,0
|
|
20230711,192600,13411099230,8700,8700,8700,8700,0
|
|
20230711,192500,13411099230,8700,8700,8700,8700,0
|
|
20230711,192400,13411099230,8700,8700,8700,8700,0
|
|
20230711,192300,13411099230,8700,8700,8700,8700,0
|
|
20230711,192200,13411099230,8700,8700,8700,8700,0
|
|
20230711,192100,13411099230,8700,8700,8700,8700,0
|
|
20230711,192000,13411099230,8700,8700,8700,8700,0
|
|
20230711,191900,13411099230,8700,8700,8700,8700,0
|
|
20230711,191800,13411099230,8700,8700,8700,8700,0
|
|
20230711,191700,13411099230,8700,8700,8700,8700,0
|
|
20230711,191600,13411099230,8700,8700,8700,8700,0
|
|
20230711,191500,13411099230,8700,8700,8700,8700,0
|
|
20230711,191400,13411099230,8700,8700,8700,8700,0
|
|
20230711,191300,13411099230,8700,8700,8700,8700,0
|
|
20230711,191200,13411099230,8700,8700,8700,8700,0
|
|
20230711,191100,13411099230,8700,8700,8700,8700,13287
|
|
20230711,191000,13411099230,8700,8700,8700,8700,0
|
|
20230711,190900,13411099230,8700,8700,8700,8700,0
|
|
20230711,190800,13411099230,8700,8700,8700,8700,0
|
|
20230711,190700,13411099230,8700,8700,8700,8700,0
|
|
20230711,190600,13411099230,8700,8700,8700,8700,0
|
|
20230711,190500,13411099230,8700,8700,8700,8700,0
|
|
20230711,190400,13411099230,8700,8700,8700,8700,0
|
|
20230711,190300,13411099230,8700,8700,8700,8700,0
|
|
20230711,190200,13411099230,8700,8700,8700,8700,0
|
|
20230711,190100,13411099230,8700,8700,8700,8700,0
|
|
20230711,190000,13411099230,8700,8700,8700,8700,0
|
|
20230711,185900,13411099230,8700,8700,8700,8700,0
|
|
20230711,185800,13411099230,8700,8700,8700,8700,0
|
|
20230711,185700,13411099230,8700,8700,8700,8700,0
|
|
20230711,185600,13411099230,8700,8700,8700,8700,0
|
|
20230711,185500,13411099230,8700,8700,8700,8700,0
|
|
20230711,185400,13411099230,8700,8700,8700,8700,0
|
|
20230711,185300,13411099230,8700,8700,8700,8700,0
|
|
20230711,185200,13411099230,8700,8700,8700,8700,0
|
|
20230711,185100,13411099230,8700,8700,8700,8700,0
|
|
20230711,185000,13411099230,8700,8700,8700,8700,0
|
|
20230711,184900,13411099230,8700,8700,8700,8700,0
|
|
20230711,184800,13411099230,8700,8700,8700,8700,0
|
|
20230711,184700,13411099230,8700,8700,8700,8700,0
|
|
20230711,184600,13411099230,8700,8700,8700,8700,0
|
|
20230711,184500,13411099230,8700,8700,8700,8700,0
|
|
20230711,184400,13411099230,8700,8700,8700,8700,0
|
|
20230711,184300,13411099230,8700,8700,8700,8700,0
|
|
20230711,184200,13411099230,8700,8700,8700,8700,0
|
|
20230711,184100,13411099230,8700,8700,8700,8700,13287
|
|
20230711,184000,13411099230,8700,8700,8700,8700,0
|
|
20230711,183900,13411099230,8700,8700,8700,8700,0
|
|
20230711,183800,13411099230,8700,8700,8700,8700,0
|
|
20230711,183700,13411099230,8700,8700,8700,8700,0
|
|
20230711,183600,13411099230,8700,8700,8700,8700,0
|
|
20230711,183500,13411099230,8700,8700,8700,8700,0
|
|
20230711,183400,13411099230,8700,8700,8700,8700,0
|
|
20230711,183300,13411099230,8700,8700,8700,8700,0
|
|
20230711,183200,13411099230,8700,8700,8700,8700,0
|
|
20230711,183100,13411099230,8700,8700,8700,8700,0
|
|
20230711,183000,13411099230,8700,8700,8700,8700,0
|
|
20230711,182900,13411099230,8700,8700,8700,8700,0
|
|
20230711,182800,13411099230,8700,8700,8700,8700,0
|
|
20230711,182700,13411099230,8700,8700,8700,8700,0
|
|
20230711,182600,13411099230,8700,8700,8700,8700,0
|
|
20230711,182500,13411099230,8700,8700,8700,8700,0
|
|
20230711,182400,13411099230,8700,8700,8700,8700,0
|
|
20230711,182300,13411099230,8700,8700,8700,8700,0
|
|
20230711,182200,13411099230,8700,8700,8700,8700,0
|
|
20230711,182100,13411099230,8700,8700,8700,8700,0
|
|
20230711,182000,13411099230,8700,8700,8700,8700,0
|
|
20230711,181900,13411099230,8700,8700,8700,8700,0
|
|
20230711,181800,13411099230,8700,8700,8700,8700,0
|
|
20230711,181700,13411099230,8700,8700,8700,8700,0
|
|
20230711,181600,13411099230,8700,8700,8700,8700,0
|
|
20230711,181500,13411099230,8700,8700,8700,8700,0
|
|
20230711,181400,13411099230,8700,8700,8700,8700,0
|
|
20230711,181300,13411099230,8700,8700,8700,8700,0
|
|
20230711,181200,13411099230,8700,8700,8700,8700,0
|
|
20230711,181100,13411099230,8700,8700,8700,8700,13287
|
|
20230711,181000,13411099230,8700,8700,8700,8700,0
|
|
20230711,180900,13411099230,8700,8700,8700,8700,0
|
|
20230711,180800,13411099230,8700,8700,8700,8700,0
|
|
20230711,180700,13411099230,8700,8700,8700,8700,0
|
|
20230711,180600,13411099230,8700,8700,8700,8700,0
|
|
20230711,180500,13411099230,8700,8700,8700,8700,0
|
|
20230711,180400,13411099230,8700,8700,8700,8700,0
|
|
20230711,180300,13411099230,8700,8700,8700,8700,0
|
|
20230711,180200,13411099230,8700,8700,8700,8700,0
|
|
20230711,180100,13411099230,8700,8700,8700,8700,0
|
|
20230711,180000,13411099230,8700,8700,8700,8700,0
|
|
20230711,175900,13411099230,8700,8700,8700,8700,0
|
|
20230711,175800,13411099230,8700,8700,8700,8700,0
|
|
20230711,175700,13411099230,8700,8700,8700,8700,0
|
|
20230711,175600,13411099230,8700,8700,8700,8700,0
|
|
20230711,175500,13411099230,8700,8700,8700,8700,0
|
|
20230711,175400,13411099230,8700,8700,8700,8700,0
|
|
20230711,175300,13411099230,8700,8700,8700,8700,0
|
|
20230711,175200,13411099230,8700,8700,8700,8700,0
|
|
20230711,175100,13411099230,8700,8700,8700,8700,0
|
|
20230711,175000,13411099230,8700,8700,8700,8700,0
|
|
20230711,174900,13411099230,8700,8700,8700,8700,0
|
|
20230711,174800,13411099230,8700,8700,8700,8700,0
|
|
20230711,174700,13411099230,8700,8700,8700,8700,0
|
|
20230711,174600,13411099230,8700,8700,8700,8700,0
|
|
20230711,174500,13411099230,8700,8700,8700,8700,0
|
|
20230711,174400,13411099230,8700,8700,8700,8700,0
|
|
20230711,174300,13411099230,8700,8700,8700,8700,0
|
|
20230711,174200,13411099230,8700,8700,8700,8700,0
|
|
20230711,174100,13411099230,8700,8700,8700,8700,13287
|
|
20230711,174000,13411099230,8700,8700,8700,8700,0
|
|
20230711,173900,13411099230,8700,8700,8700,8700,0
|
|
20230711,173800,13411099230,8700,8700,8700,8700,0
|
|
20230711,173700,13411099230,8700,8700,8700,8700,0
|
|
20230711,173600,13411099230,8700,8700,8700,8700,0
|
|
20230711,173500,13411099230,8700,8700,8700,8700,0
|
|
20230711,173400,13411099230,8700,8700,8700,8700,0
|
|
20230711,173300,13411099230,8700,8700,8700,8700,0
|
|
20230711,173200,13411099230,8700,8700,8700,8700,0
|
|
20230711,173100,13411099230,8700,8700,8700,8700,0
|
|
20230711,173000,13411099230,8700,8700,8700,8700,0
|
|
20230711,172900,13411099230,8700,8700,8700,8700,0
|
|
20230711,172800,13411099230,8700,8700,8700,8700,0
|
|
20230711,172700,13411099230,8700,8700,8700,8700,0
|
|
20230711,172600,13411099230,8700,8700,8700,8700,0
|
|
20230711,172500,13411099230,8700,8700,8700,8700,0
|
|
20230711,172400,13411099230,8700,8700,8700,8700,0
|
|
20230711,172300,13411099230,8700,8700,8700,8700,0
|
|
20230711,172200,13411099230,8700,8700,8700,8700,0
|
|
20230711,172100,13411099230,8700,8700,8700,8700,0
|
|
20230711,172000,13411099230,8700,8700,8700,8700,0
|
|
20230711,171900,13411099230,8700,8700,8700,8700,0
|
|
20230711,171800,13411099230,8700,8700,8700,8700,0
|
|
20230711,171700,13411099230,8700,8700,8700,8700,0
|
|
20230711,171600,13411099230,8700,8700,8700,8700,0
|
|
20230711,171500,13411099230,8700,8700,8700,8700,0
|
|
20230711,171400,13411099230,8700,8700,8700,8700,0
|
|
20230711,171300,13411099230,8700,8700,8700,8700,0
|
|
20230711,171200,13411099230,8700,8700,8700,8700,0
|
|
20230711,171100,13411099230,8700,8700,8700,8700,13287
|
|
20230711,171000,13411099230,8700,8700,8700,8700,0
|
|
20230711,170900,13411099230,8700,8700,8700,8700,0
|
|
20230711,170800,13411099230,8700,8700,8700,8700,0
|
|
20230711,170700,13411099230,8700,8700,8700,8700,0
|
|
20230711,170600,13411099230,8700,8700,8700,8700,0
|
|
20230711,170500,13411099230,8700,8700,8700,8700,0
|
|
20230711,170400,13411099230,8700,8700,8700,8700,0
|
|
20230711,170300,13411099230,8700,8700,8700,8700,0
|
|
20230711,170200,13411099230,8700,8700,8700,8700,0
|
|
20230711,170100,13411099230,8700,8700,8700,8700,0
|
|
20230711,170000,13411099230,8700,8700,8700,8700,0
|
|
20230711,165900,13411099230,8700,8700,8700,8700,0
|
|
20230711,165800,13411099230,8700,8700,8700,8700,0
|
|
20230711,165700,13411099230,8700,8700,8700,8700,0
|
|
20230711,165600,13411099230,8700,8700,8700,8700,0
|
|
20230711,165500,13411099230,8700,8700,8700,8700,0
|
|
20230711,165400,13411099230,8700,8700,8700,8700,0
|
|
20230711,165300,13411099230,8700,8700,8700,8700,0
|
|
20230711,165200,13411099230,8700,8700,8700,8700,0
|
|
20230711,165100,13411099230,8700,8700,8700,8700,0
|
|
20230711,165000,13411099230,8700,8700,8700,8700,0
|
|
20230711,164900,13411099230,8700,8700,8700,8700,0
|
|
20230711,164800,13411099230,8700,8700,8700,8700,0
|
|
20230711,164700,13411099230,8700,8700,8700,8700,0
|
|
20230711,164600,13411099230,8700,8700,8700,8700,0
|
|
20230711,164500,13411099230,8700,8700,8700,8700,0
|
|
20230711,164400,13411099230,8700,8700,8700,8700,0
|
|
20230711,164300,13411099230,8700,8700,8700,8700,0
|
|
20230711,164200,13411099230,8700,8700,8700,8700,0
|
|
20230711,164100,13411099230,8700,8700,8700,8700,13287
|
|
20230711,164000,13411099230,8700,8700,8700,8700,0
|
|
20230711,163900,13411099230,8700,8700,8700,8700,0
|
|
20230711,163800,13411099230,8700,8700,8700,8700,0
|
|
20230711,163700,13411099230,8700,8700,8700,8700,0
|
|
20230711,163600,13411099230,8700,8700,8700,8700,0
|
|
20230711,163500,13411099230,8700,8700,8700,8700,0
|
|
20230711,163400,13411099230,8700,8700,8700,8700,0
|
|
20230711,163300,13411099230,8700,8700,8700,8700,0
|
|
20230711,163200,13411099230,8700,8700,8700,8700,0
|
|
20230711,163100,13411099230,8700,8700,8700,8700,0
|
|
20230711,163000,13411099230,8700,8700,8700,8700,0
|
|
20230711,162900,13411099230,8700,8700,8700,8700,0
|
|
20230711,162800,13411099230,8700,8700,8700,8700,0
|
|
20230711,162700,13411099230,8700,8700,8700,8700,0
|
|
20230711,162600,13411099230,8700,8700,8700,8700,0
|
|
20230711,162500,13411099230,8700,8700,8700,8700,0
|
|
20230711,162400,13411099230,8700,8700,8700,8700,0
|
|
20230711,162300,13411099230,8700,8700,8700,8700,0
|
|
20230711,162200,13411099230,8700,8700,8700,8700,0
|
|
20230711,162100,13411099230,8700,8700,8700,8700,0
|
|
20230711,162000,13411099230,8700,8700,8700,8700,0
|
|
20230711,161900,13411099230,8700,8700,8700,8700,0
|
|
20230711,161800,13411099230,8700,8700,8700,8700,0
|
|
20230711,161700,13411099230,8700,8700,8700,8700,0
|
|
20230711,161600,13411099230,8700,8700,8700,8700,0
|
|
20230711,161500,13411099230,8700,8700,8700,8700,0
|
|
20230711,161400,13411099230,8700,8700,8700,8700,0
|
|
20230711,161300,13411099230,8700,8700,8700,8700,0
|
|
20230711,161200,13411099230,8700,8700,8700,8700,0
|
|
20230711,161100,13411099230,8700,8700,8700,8700,13287
|
|
20230711,161000,13411099230,8700,8700,8700,8700,0
|
|
20230711,160900,13411099230,8700,8700,8700,8700,0
|
|
20230711,160800,13411099230,8700,8700,8700,8700,0
|
|
20230711,160700,13411099230,8700,8700,8700,8700,0
|
|
20230711,160600,13411099230,8700,8700,8700,8700,0
|
|
20230711,160500,13411099230,8700,8700,8700,8700,0
|
|
20230711,160400,13411099230,8700,8700,8700,8700,0
|
|
20230711,160300,13411099230,8700,8700,8700,8700,0
|
|
20230711,160200,13411099230,8700,8700,8700,8700,0
|
|
20230711,160100,13411099230,8700,8700,8700,8700,0
|
|
20230711,160000,13411099230,8700,8700,8700,8700,0
|
|
20230711,155900,13411099230,8700,8700,8700,8700,0
|
|
20230711,155800,13411099230,8700,8700,8700,8700,0
|
|
20230711,155700,13411099230,8700,8700,8700,8700,0
|
|
20230711,155600,13411099230,8700,8700,8700,8700,0
|
|
20230711,155500,13411099230,8700,8700,8700,8700,0
|
|
20230711,155400,13411099230,8700,8700,8700,8700,0
|
|
20230711,155300,13411099230,8700,8700,8700,8700,0
|
|
20230711,155200,13411099230,8700,8700,8700,8700,0
|
|
20230711,155100,13411099230,8700,8700,8700,8700,0
|
|
20230711,155000,13411099230,8700,8700,8700,8700,0
|
|
20230711,154900,13411099230,8700,8700,8700,8700,0
|
|
20230711,154800,13411099230,8700,8700,8700,8700,0
|
|
20230711,154700,13411099230,8700,8700,8700,8700,0
|
|
20230711,154600,13411099230,8700,8700,8700,8700,0
|
|
20230711,154500,13411099230,8700,8700,8700,8700,0
|
|
20230711,154400,13411099230,8700,8700,8700,8700,0
|
|
20230711,154300,13411099230,8700,8700,8700,8700,0
|
|
20230711,154200,13411099230,8700,8700,8700,8700,0
|
|
20230711,154100,13411099230,8700,8700,8700,8700,13287
|
|
20230711,154000,13411099230,8700,8700,8700,8700,0
|
|
20230711,153900,13411099230,8700,8700,8700,8700,0
|
|
20230711,153800,13411099230,8700,8700,8700,8700,0
|
|
20230711,153700,13411099230,8700,8700,8700,8700,0
|
|
20230711,153600,13411099230,8700,8700,8700,8700,0
|
|
20230711,153500,13411099230,8700,8700,8700,8700,0
|
|
20230711,153400,13411099230,8700,8700,8700,8700,0
|
|
20230711,153300,13411099230,8700,8700,8700,8700,0
|
|
20230711,153200,13411099230,8700,8700,8700,8700,0
|
|
20230711,153100,13411099230,8700,8700,8700,8700,0
|
|
20230711,153000,13411099230,8700,8700,8700,8700,13287
|
|
20230711,152900,13295502330,8690,8690,8690,8690,0
|
|
20230711,152800,13295502330,8690,8690,8690,8690,0
|
|
20230711,152700,13295502330,8690,8690,8690,8690,0
|
|
20230711,152600,13295502330,8690,8690,8690,8690,0
|
|
20230711,152500,13295502330,8690,8690,8690,8690,0
|
|
20230711,152400,13295502330,8690,8690,8690,8690,0
|
|
20230711,152300,13295502330,8690,8690,8690,8690,0
|
|
20230711,152200,13295502330,8690,8690,8690,8690,0
|
|
20230711,152100,13295502330,8690,8690,8690,8690,0
|
|
20230711,152000,13295502330,8690,8690,8690,8690,0
|
|
20230711,151900,13295502330,8690,8670,8690,8650,3828
|
|
20230711,151800,13262324140,8670,8670,8670,8660,55
|
|
20230711,151700,13261847320,8650,8650,8680,8650,1412
|
|
20230711,151600,13249633310,8680,8680,8680,8650,996
|
|
20230711,151500,13241008910,8680,8680,8690,8680,581
|
|
20230711,151400,13235965820,8680,8690,8690,8650,1090
|
|
20230711,151300,13226536930,8650,8680,8700,8630,8310
|
|
20230711,151200,13154563250,8700,8690,8700,8680,1467
|
|
20230711,151100,13141817590,8700,8690,8700,8690,4488
|
|
20230711,151000,13102816840,8690,8660,8690,8660,7725
|
|
20230711,150900,13035836780,8670,8670,8670,8660,2707
|
|
20230711,150800,13012367190,8670,8670,8670,8660,59
|
|
20230711,150700,13011856210,8660,8670,8670,8650,549
|
|
20230711,150600,13007101840,8670,8660,8670,8660,1250
|
|
20230711,150500,12996276500,8670,8650,8670,8650,954
|
|
20230711,150400,12988014510,8660,8650,8660,8650,1817
|
|
20230711,150300,12972295830,8650,8650,8650,8640,412
|
|
20230711,150200,12968732740,8650,8640,8650,8640,53
|
|
20230711,150100,12968274790,8650,8650,8650,8650,4
|
|
20230711,150000,12968240190,8650,8640,8660,8640,5679
|
|
20230711,145900,12919139790,8640,8640,8640,8630,5
|
|
20230711,145800,12919096620,8630,8630,8640,8630,1136
|
|
20230711,145700,12909292790,8630,8630,8640,8620,173
|
|
20230711,145600,12907799970,8640,8640,8640,8640,10
|
|
20230711,145500,12907713570,8640,8630,8640,8630,781
|
|
20230711,145400,12900969730,8640,8630,8640,8630,5702
|
|
20230711,145300,12851761460,8630,8640,8640,8620,439
|
|
20230711,145200,12847974880,8640,8630,8640,8630,3
|
|
20230711,145100,12847948970,8640,8630,8640,8620,377
|
|
20230711,145000,12844696270,8630,8640,8640,8630,749
|
|
20230711,144900,12838232190,8640,8630,8640,8630,1734
|
|
20230711,144800,12823267440,8630,8620,8630,8620,254
|
|
20230711,144700,12821076930,8620,8630,8630,8620,94
|
|
20230711,144600,12820266250,8630,8630,8630,8620,541
|
|
20230711,144500,12815602420,8630,8630,8630,8610,348
|
|
20230711,144400,12812600860,8630,8620,8630,8610,256
|
|
20230711,144300,12810396470,8630,8630,8630,8630,1
|
|
20230711,144200,12810387840,8630,8620,8630,8620,748
|
|
20230711,144100,12803940050,8630,8630,8630,8630,0
|
|
20230711,144000,12803940050,8630,8620,8630,8620,830
|
|
20230711,143900,12796777440,8630,8620,8630,8620,478
|
|
20230711,143800,12792655250,8620,8620,8620,8620,1350
|
|
20230711,143700,12781018250,8620,8620,8620,8620,70
|
|
20230711,143600,12780414850,8620,8610,8620,8610,1067
|
|
20230711,143500,12771227970,8610,8610,8620,8610,1065
|
|
20230711,143400,12762058300,8610,8600,8610,8600,453
|
|
20230711,143300,12758162410,8600,8600,8610,8600,192
|
|
20230711,143200,12756511150,8610,8600,8610,8600,683
|
|
20230711,143100,12750637330,8600,8560,8600,8560,1749
|
|
20230711,143000,12735619310,8580,8580,8580,8580,185
|
|
20230711,142900,12734032010,8580,8580,8580,8580,53
|
|
20230711,142800,12733577270,8580,8570,8580,8550,814
|
|
20230711,142700,12726600830,8580,8550,8580,8550,457
|
|
20230711,142600,12722688730,8580,8580,8580,8580,0
|
|
20230711,142500,12722688730,8580,8570,8580,8570,120
|
|
20230711,142400,12721660320,8590,8590,8590,8590,58
|
|
20230711,142300,12721162100,8590,8590,8590,8590,312
|
|
20230711,142200,12718482020,8590,8580,8590,8570,608
|
|
20230711,142100,12713264300,8590,8540,8590,8540,1954
|
|
20230711,142000,12696567510,8550,8550,8580,8530,1558
|
|
20230711,141900,12683260120,8590,8590,8590,8590,0
|
|
20230711,141800,12683260120,8590,8580,8590,8530,9514
|
|
20230711,141700,12601910900,8590,8570,8600,8560,1910
|
|
20230711,141600,12585554480,8610,8580,8610,8570,523
|
|
20230711,141500,12581064560,8620,8610,8620,8610,373
|
|
20230711,141400,12577849800,8620,8600,8620,8580,1038
|
|
20230711,141300,12568937100,8630,8620,8630,8620,827
|
|
20230711,141200,12561808350,8630,8600,8630,8600,511
|
|
20230711,141100,12557406640,8620,8590,8620,8590,262
|
|
20230711,141000,12555151560,8620,8600,8620,8600,384
|
|
20230711,140900,12551849140,8620,8600,8620,8600,51
|
|
20230711,140800,12551410400,8620,8630,8630,8610,278
|
|
20230711,140700,12549011780,8630,8640,8640,8610,231
|
|
20230711,140600,12547016250,8640,8640,8640,8610,2564
|
|
20230711,140500,12524901640,8640,8620,8640,8620,842
|
|
20230711,140400,12517637390,8630,8610,8640,8600,1103
|
|
20230711,140300,12508132680,8610,8590,8610,8580,3045
|
|
20230711,140200,12481995780,8590,8590,8600,8590,185
|
|
20230711,140100,12480406610,8590,8580,8590,8580,222
|
|
20230711,140000,12478501830,8580,8570,8580,8570,914
|
|
20230711,135900,12470668740,8570,8560,8570,8560,246
|
|
20230711,135800,12468560980,8550,8560,8560,8550,753
|
|
20230711,135700,12462120820,8560,8560,8560,8560,751
|
|
20230711,135600,12455692260,8570,8570,8570,8560,84
|
|
20230711,135500,12454972680,8570,8570,8570,8550,5460
|
|
20230711,135400,12408267680,8580,8580,8580,8580,35
|
|
20230711,135300,12407967380,8580,8570,8580,8570,119
|
|
20230711,135200,12406946720,8570,8570,8570,8560,94
|
|
20230711,135100,12406141650,8560,8560,8570,8550,2055
|
|
20230711,135000,12388554190,8580,8600,8600,8580,153
|
|
20230711,134900,12387238440,8610,8570,8610,8550,1454
|
|
20230711,134800,12374798120,8620,8630,8640,8560,3094
|
|
20230711,134700,12348283600,8640,8640,8640,8610,109
|
|
20230711,134600,12347344970,8620,8620,8620,8620,47
|
|
20230711,134500,12346939830,8640,8640,8650,8620,1106
|
|
20230711,134400,12337376190,8650,8630,8650,8630,600
|
|
20230711,134300,12332190060,8630,8640,8640,8580,3593
|
|
20230711,134200,12301318320,8640,8630,8640,8620,53
|
|
20230711,134100,12300861210,8630,8630,8630,8630,200
|
|
20230711,134000,12299135210,8630,8600,8630,8600,941
|
|
20230711,133900,12291040300,8610,8610,8630,8610,2143
|
|
20230711,133800,12272571180,8630,8610,8640,8610,59
|
|
20230711,133700,12272063140,8640,8610,8650,8610,995
|
|
20230711,133600,12263491240,8610,8600,8610,8600,118
|
|
20230711,133500,12262476420,8600,8610,8610,8600,224
|
|
20230711,133400,12260549730,8610,8610,8610,8610,124
|
|
20230711,133300,12259482090,8610,8630,8640,8610,276
|
|
20230711,133200,12257103080,8640,8650,8650,8640,579
|
|
20230711,133100,12252097150,8660,8660,8660,8660,5
|
|
20230711,133000,12252053850,8660,8670,8670,8660,989
|
|
20230711,132900,12243482920,8670,8660,8670,8660,403
|
|
20230711,132800,12239992920,8660,8640,8660,8640,1478
|
|
20230711,132700,12227213210,8650,8650,8650,8650,1
|
|
20230711,132600,12227204560,8650,8640,8650,8640,213
|
|
20230711,132500,12225364030,8650,8630,8650,8630,2841
|
|
20230711,132400,12200822900,8640,8640,8640,8630,130
|
|
20230711,132300,12199700770,8630,8640,8660,8630,3259
|
|
20230711,132200,12171531890,8640,8640,8640,8630,509
|
|
20230711,132100,12167139180,8630,8630,8640,8630,93
|
|
20230711,132000,12166336510,8630,8630,8630,8610,321
|
|
20230711,131900,12163570600,8630,8620,8630,8620,1348
|
|
20230711,131800,12151950830,8620,8620,8620,8620,1
|
|
20230711,131700,12151942210,8620,8610,8620,8600,1207
|
|
20230711,131600,12141550850,8610,8610,8610,8590,5313
|
|
20230711,131500,12095850110,8620,8610,8620,8610,252
|
|
20230711,131400,12093680370,8620,8620,8620,8620,75
|
|
20230711,131300,12093033870,8620,8620,8620,8620,331
|
|
20230711,131200,12090180650,8630,8630,8630,8620,152
|
|
20230711,131100,12088870390,8630,8620,8630,8610,136
|
|
20230711,131000,12087698320,8630,8640,8640,8630,113
|
|
20230711,130900,12086723100,8630,8640,8640,8610,1181
|
|
20230711,130800,12076535930,8630,8650,8650,8630,250
|
|
20230711,130700,12074377210,8650,8650,8650,8650,1
|
|
20230711,130600,12074368560,8660,8620,8660,8620,344
|
|
20230711,130500,12071390080,8660,8620,8660,8620,1185
|
|
20230711,130400,12061163480,8660,8620,8660,8620,101
|
|
20230711,130300,12060292820,8660,8660,8660,8620,894
|
|
20230711,130200,12052562350,8660,8660,8660,8660,199
|
|
20230711,130100,12050839010,8670,8670,8680,8670,17
|
|
20230711,130000,12050691610,8680,8680,8680,8680,96
|
|
20230711,125900,12049858330,8680,8660,8680,8660,2242
|
|
20230711,125800,12030435570,8680,8670,8680,8670,228
|
|
20230711,125700,12028457400,8670,8680,8680,8660,324
|
|
20230711,125600,12025648280,8680,8680,8680,8670,350
|
|
20230711,125500,12022612740,8680,8680,8680,8670,1958
|
|
20230711,125400,12005619400,8670,8670,8670,8670,1975
|
|
20230711,125300,11988496150,8670,8650,8670,8640,2106
|
|
20230711,125200,11970269880,8650,8650,8650,8640,6
|
|
20230711,125100,11970218000,8650,8650,8650,8650,35
|
|
20230711,125000,11969915250,8650,8640,8650,8640,501
|
|
20230711,124900,11965585600,8650,8650,8650,8650,7
|
|
20230711,124800,11965525050,8660,8650,8660,8650,244
|
|
20230711,124700,11963413930,8650,8630,8650,8630,1798
|
|
20230711,124600,11947874250,8630,8640,8640,8630,264
|
|
20230711,124500,11945595900,8640,8630,8640,8630,44
|
|
20230711,124400,11945216060,8650,8640,8650,8610,701
|
|
20230711,124300,11939168160,8650,8630,8650,8630,512
|
|
20230711,124200,11934743080,8630,8650,8650,8630,142
|
|
20230711,124100,11933516200,8630,8640,8650,8630,299
|
|
20230711,124000,11930931920,8650,8630,8650,8630,259
|
|
20230711,123900,11928692090,8650,8630,8650,8630,2968
|
|
20230711,123800,11903078020,8630,8620,8630,8620,660
|
|
20230711,123700,11897384720,8620,8620,8620,8600,602
|
|
20230711,123600,11892205680,8600,8620,8630,8600,3075
|
|
20230711,123500,11865744890,8620,8620,8620,8620,0
|
|
20230711,123400,11865744890,8620,8620,8620,8620,101
|
|
20230711,123300,11864874270,8620,8620,8620,8620,102
|
|
20230711,123200,11863995030,8620,8630,8630,8620,218
|
|
20230711,123100,11862115810,8620,8630,8630,8620,14
|
|
20230711,123000,11861995010,8620,8620,8620,8620,85
|
|
20230711,122900,11861262310,8620,8610,8630,8610,1475
|
|
20230711,122800,11848561150,8630,8630,8630,8620,704
|
|
20230711,122700,11842489400,8640,8620,8640,8620,235
|
|
20230711,122600,11840463660,8640,8640,8640,8620,216
|
|
20230711,122500,11838601520,8650,8650,8650,8650,0
|
|
20230711,122400,11838601520,8650,8620,8650,8620,138
|
|
20230711,122300,11837410160,8620,8640,8650,8620,128
|
|
20230711,122200,11836304900,8650,8620,8650,8610,2045
|
|
20230711,122100,11818647330,8620,8610,8620,8610,142
|
|
20230711,122000,11817424400,8630,8630,8630,8630,501
|
|
20230711,121900,11813100770,8630,8580,8630,8580,1388
|
|
20230711,121800,11801180890,8580,8580,8580,8560,578
|
|
20230711,121700,11796232800,8580,8570,8580,8560,1610
|
|
20230711,121600,11782447570,8570,8580,8580,8570,1605
|
|
20230711,121500,11768692070,8600,8600,8600,8580,3667
|
|
20230711,121400,11737197390,8620,8620,8620,8600,608
|
|
20230711,121300,11731968170,8620,8600,8620,8600,335
|
|
20230711,121200,11729086430,8620,8620,8620,8590,1740
|
|
20230711,121100,11714118860,8620,8600,8620,8600,262
|
|
20230711,121000,11711863480,8610,8610,8610,8600,550
|
|
20230711,120900,11707133270,8640,8640,8640,8590,1206
|
|
20230711,120800,11696762420,8640,8600,8650,8600,517
|
|
20230711,120700,11692313170,8650,8600,8650,8600,53
|
|
20230711,120600,11691854820,8660,8660,8660,8600,20
|
|
20230711,120500,11691682160,8650,8600,8650,8600,11603
|
|
20230711,120400,11591326350,8630,8600,8630,8600,286
|
|
20230711,120300,11588865730,8600,8620,8620,8590,9895
|
|
20230711,120200,11503754420,8640,8640,8640,8640,5
|
|
20230711,120100,11503711220,8640,8640,8640,8640,70
|
|
20230711,120000,11503106420,8650,8650,8650,8650,0
|
|
20230711,115900,11503106420,8650,8630,8650,8630,6
|
|
20230711,115800,11503054620,8650,8610,8650,8600,1712
|
|
20230711,115700,11488318420,8650,8620,8650,8610,1223
|
|
20230711,115600,11477774700,8650,8650,8650,8620,1202
|
|
20230711,115500,11467406470,8630,8640,8650,8630,146
|
|
20230711,115400,11466145740,8630,8640,8640,8630,300
|
|
20230711,115300,11463554740,8640,8640,8640,8630,1384
|
|
20230711,115200,11451606980,8640,8640,8640,8640,200
|
|
20230711,115100,11449878980,8640,8630,8640,8630,458
|
|
20230711,115000,11445924970,8640,8640,8640,8640,64
|
|
20230711,114900,11445372010,8640,8640,8640,8640,1
|
|
20230711,114800,11445363370,8630,8640,8640,8630,69
|
|
20230711,114700,11444767420,8640,8640,8640,8640,100
|
|
20230711,114600,11443903420,8650,8630,8650,8630,118
|
|
20230711,114500,11442883520,8650,8630,8660,8620,141
|
|
20230711,114400,11441665900,8630,8630,8630,8620,214
|
|
20230711,114300,11439821060,8640,8620,8640,8610,1212
|
|
20230711,114200,11429373310,8620,8640,8640,8610,3618
|
|
20230711,114100,11398187520,8640,8650,8650,8640,413
|
|
20230711,114000,11394619080,8650,8660,8660,8650,10
|
|
20230711,113900,11394532570,8660,8650,8660,8640,33
|
|
20230711,113800,11394247280,8660,8650,8660,8630,704
|
|
20230711,113700,11388169670,8650,8650,8650,8650,1
|
|
20230711,113600,11388161020,8660,8630,8660,8610,5525
|
|
20230711,113500,11340523480,8660,8640,8680,8630,1817
|
|
20230711,113400,11324779250,8680,8630,8680,8630,707
|
|
20230711,113300,11318664370,8650,8640,8650,8640,3669
|
|
20230711,113200,11286964170,8640,8640,8650,8640,338
|
|
20230711,113100,11284043500,8650,8680,8680,8640,755
|
|
20230711,113000,11277516950,8660,8680,8690,8660,4555
|
|
20230711,112900,11237993780,8700,8690,8700,8690,28
|
|
20230711,112800,11237750450,8700,8670,8700,8670,153
|
|
20230711,112700,11236422990,8690,8690,8700,8680,599
|
|
20230711,112600,11231219690,8710,8710,8710,8710,150
|
|
20230711,112500,11229913190,8710,8710,8710,8690,763
|
|
20230711,112400,11223271460,8710,8700,8710,8690,1143
|
|
20230711,112300,11213332110,8700,8710,8710,8700,823
|
|
20230711,112200,11206163800,8700,8690,8700,8680,968
|
|
20230711,112100,11197742840,8690,8690,8700,8670,1646
|
|
20230711,112000,11183454740,8700,8690,8700,8680,188
|
|
20230711,111900,11181821410,8700,8710,8710,8680,750
|
|
20230711,111800,11175299510,8700,8700,8710,8690,596
|
|
20230711,111700,11170117100,8710,8700,8710,8700,1324
|
|
20230711,111600,11158594360,8710,8680,8720,8680,830
|
|
20230711,111500,11151365700,8720,8720,8720,8720,7
|
|
20230711,111400,11151304660,8700,8730,8730,8700,1087
|
|
20230711,111300,11141817380,8730,8720,8730,8720,393
|
|
20230711,111200,11138389910,8730,8680,8730,8670,7961
|
|
20230711,111100,11069097260,8680,8670,8680,8670,1498
|
|
20230711,111000,11056109580,8670,8670,8670,8660,408
|
|
20230711,110900,11052576090,8670,8690,8690,8670,1155
|
|
20230711,110800,11042557540,8690,8680,8690,8670,999
|
|
20230711,110700,11033887210,8670,8690,8690,8660,530
|
|
20230711,110600,11029281750,8690,8660,8690,8660,1200
|
|
20230711,110500,11018863240,8680,8680,8680,8660,628
|
|
20230711,110400,11013414600,8680,8660,8680,8660,572
|
|
20230711,110300,11008455650,8670,8670,8670,8650,143
|
|
20230711,110200,11007216440,8630,8660,8680,8620,1691
|
|
20230711,110100,10992624040,8680,8700,8700,8680,3558
|
|
20230711,110000,10961728640,8700,8710,8710,8700,161
|
|
20230711,105900,10960327930,8720,8700,8720,8680,4536
|
|
20230711,105800,10920847280,8680,8680,8700,8630,12834
|
|
20230711,105700,10809773900,8700,8710,8720,8690,2346
|
|
20230711,105600,10789346320,8700,8700,8710,8610,4514
|
|
20230711,105500,10750196780,8700,8700,8700,8700,1977
|
|
20230711,105400,10732996880,8710,8730,8730,8710,3874
|
|
20230711,105300,10699221460,8730,8730,8730,8730,2004
|
|
20230711,105200,10681726540,8740,8690,8740,8690,11674
|
|
20230711,105100,10579977960,8700,8690,8700,8690,1823
|
|
20230711,105000,10564129520,8690,8670,8690,8670,6367
|
|
20230711,104900,10508857110,8670,8650,8670,8640,3461
|
|
20230711,104800,10478906500,8650,8620,8650,8610,4662
|
|
20230711,104700,10438677020,8620,8620,8620,8610,1446
|
|
20230711,104600,10426212620,8630,8580,8630,8580,5340
|
|
20230711,104500,10380354560,8580,8570,8600,8570,2669
|
|
20230711,104400,10357466770,8570,8630,8640,8570,16704
|
|
20230711,104300,10213796780,8630,8660,8670,8630,3266
|
|
20230711,104200,10185564040,8670,8680,8690,8650,3740
|
|
20230711,104100,10153151950,8680,8700,8700,8670,2012
|
|
20230711,104000,10135671920,8700,8730,8730,8690,4840
|
|
20230711,103900,10093550680,8710,8750,8750,8710,9049
|
|
20230711,103800,10014494080,8750,8740,8750,8730,11390
|
|
20230711,103700,9914920400,8750,8730,8750,8720,5298
|
|
20230711,103600,9868620410,8730,8710,8730,8710,10885
|
|
20230711,103500,9773718400,8710,8690,8710,8690,7916
|
|
20230711,103400,9704858240,8690,8660,8690,8660,6287
|
|
20230711,103300,9650273270,8670,8660,8670,8660,1500
|
|
20230711,103200,9637282310,8660,8660,8670,8650,2115
|
|
20230711,103100,9618965250,8670,8640,8670,8640,1039
|
|
20230711,103000,9609974460,8650,8650,8670,8640,4881
|
|
20230711,102900,9567721340,8650,8630,8660,8630,4008
|
|
20230711,102800,9533107920,8640,8650,8660,8630,3596
|
|
20230711,102700,9502005130,8650,8660,8670,8640,3917
|
|
20230711,102600,9468136910,8660,8690,8690,8650,6300
|
|
20230711,102500,9413554680,8690,8680,8690,8650,3549
|
|
20230711,102400,9382761650,8680,8680,8680,8660,3117
|
|
20230711,102300,9355729990,8670,8690,8690,8640,6399
|
|
20230711,102200,9300248400,8690,8710,8720,8690,8928
|
|
20230711,102100,9222505280,8700,8650,8700,8640,18489
|
|
20230711,102000,9061975170,8640,8640,8650,8630,2273
|
|
20230711,101900,9042334220,8630,8640,8640,8590,7064
|
|
20230711,101800,8981523780,8600,8670,8670,8600,9019
|
|
20230711,101700,8903752620,8670,8650,8680,8650,11059
|
|
20230711,101600,8807913760,8650,8610,8650,8600,3714
|
|
20230711,101500,8775885560,8640,8640,8650,8600,3958
|
|
20230711,101400,8741747990,8640,8610,8650,8610,3999
|
|
20230711,101300,8707242580,8610,8640,8640,8610,3510
|
|
20230711,101200,8676942760,8660,8650,8670,8650,10147
|
|
20230711,101100,8589047820,8650,8670,8680,8630,7996
|
|
20230711,101000,8519776730,8670,8590,8670,8590,9898
|
|
20230711,100900,8434304920,8590,8620,8630,8580,4165
|
|
20230711,100800,8398476470,8630,8610,8630,8600,3035
|
|
20230711,100700,8372330590,8610,8600,8610,8590,2708
|
|
20230711,100600,8349049610,8610,8630,8630,8600,4949
|
|
20230711,100500,8306460970,8640,8600,8650,8600,9075
|
|
20230711,100400,8228149930,8600,8580,8610,8580,12842
|
|
20230711,100300,8117636630,8560,8580,8590,8560,1651
|
|
20230711,100200,8103486800,8580,8580,8610,8580,3538
|
|
20230711,100100,8073055070,8560,8590,8620,8560,2622
|
|
20230711,100000,8050515540,8600,8610,8630,8600,3649
|
|
20230711,095900,8019109630,8610,8630,8630,8610,2996
|
|
20230711,095800,7993292590,8620,8530,8640,8530,4804
|
|
20230711,095700,7952000000,8560,8510,8560,8490,5647
|
|
20230711,095600,7903932500,8510,8530,8540,8500,6968
|
|
20230711,095500,7844639470,8540,8550,8560,8540,2413
|
|
20230711,095400,7824024800,8560,8580,8590,8550,3281
|
|
20230711,095300,7795919640,8580,8620,8630,8580,3410
|
|
20230711,095200,7766564600,8620,8620,8640,8600,28422
|
|
20230711,095100,7521606160,8620,8610,8650,8600,4436
|
|
20230711,095000,7483340500,8610,8600,8620,8600,2798
|
|
20230711,094900,7459248230,8600,8570,8650,8570,10775
|
|
20230711,094800,7366510330,8570,8510,8570,8510,12837
|
|
20230711,094700,7256835260,8510,8500,8520,8490,3777
|
|
20230711,094600,7224678670,8500,8490,8520,8470,7532
|
|
20230711,094500,7160700470,8490,8490,8500,8460,8733
|
|
20230711,094400,7086609720,8490,8460,8530,8460,9765
|
|
20230711,094300,7003672710,8460,8400,8500,8400,5805
|
|
20230711,094200,6954695710,8400,8460,8500,8400,21251
|
|
20230711,094100,6775324930,8460,8370,8470,8370,14041
|
|
20230711,094000,6657039330,8400,8400,8430,8360,6846
|
|
20230711,093900,6599566530,8400,8360,8450,8360,9745
|
|
20230711,093800,6517738710,8360,8350,8390,8300,19249
|
|
20230711,093700,6357292220,8380,8390,8390,8330,15982
|
|
20230711,093600,6223684070,8390,8370,8420,8340,17314
|
|
20230711,093500,6078638700,8370,8520,8580,8350,37060
|
|
20230711,093400,5765017090,8500,8750,8760,8480,56972
|
|
20230711,093300,5274216070,8740,8700,8750,8660,25108
|
|
20230711,093200,5054886870,8700,8730,8740,8660,13812
|
|
20230711,093100,4934480410,8730,8620,8750,8610,81019
|
|
20230711,093000,4231323720,8620,8600,8630,8590,19133
|
|
20230711,092900,4066486300,8590,8600,8610,8580,8879
|
|
20230711,092800,3990131450,8600,8570,8610,8570,6232
|
|
20230711,092700,3936547540,8570,8570,8610,8560,17446
|
|
20230711,092600,3786627080,8560,8590,8600,8540,8453
|
|
20230711,092500,3714156760,8590,8630,8640,8570,15648
|
|
20230711,092400,3579523250,8640,8660,8660,8630,8639
|
|
20230711,092300,3504840700,8650,8660,8660,8630,8763
|
|
20230711,092200,3429069930,8670,8630,8670,8580,27993
|
|
20230711,092100,3187356510,8630,8590,8630,8550,21042
|
|
20230711,092000,3006120450,8590,8590,8610,8490,21803
|
|
20230711,091900,2819280050,8580,8550,8600,8550,13303
|
|
20230711,091800,2705166140,8550,8550,8550,8530,3182
|
|
20230711,091700,2677975790,8560,8540,8560,8530,6721
|
|
20230711,091600,2620532200,8550,8500,8550,8480,8491
|
|
20230711,091500,2548087180,8500,8520,8540,8450,8685
|
|
20230711,091400,2474309660,8530,8470,8530,8460,14755
|
|
20230711,091300,2348955900,8460,8460,8500,8450,8135
|
|
20230711,091200,2280001790,8480,8450,8490,8440,5770
|
|
20230711,091100,2231188390,8450,8450,8500,8450,22111
|
|
20230711,091000,2043840090,8460,8460,8490,8430,8746
|
|
20230711,090900,1969928480,8480,8530,8540,8450,15411
|
|
20230711,090800,1839174630,8530,8600,8600,8510,14413
|
|
20230711,090700,1716086670,8600,8590,8610,8560,28789
|
|
20230711,090600,1468927030,8580,8400,8630,8400,43068
|
|
20230711,090500,1101553020,8450,8400,8450,8380,15609
|
|
20230711,090400,970423670,8410,8480,8500,8410,21291
|
|
20230711,090300,790239210,8480,8450,8500,8400,17942
|
|
20230711,090200,638207690,8450,8470,8480,8370,15638
|
|
20230711,090100,506380460,8470,8420,8480,8360,28880
|
|
20230711,090000,263117900,8390,8450,8450,8370,31178
|