649 lines
35 KiB
CSV
649 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,194600,70414597100,61500,61500,61500,61500,37887
|
|
20230711,194500,70414597100,61500,61500,61500,61500,0
|
|
20230711,194400,70414597100,61500,61500,61500,61500,0
|
|
20230711,194300,70414597100,61500,61500,61500,61500,0
|
|
20230711,194200,70414597100,61500,61500,61500,61500,0
|
|
20230711,194100,70414597100,61500,61500,61500,61500,0
|
|
20230711,194000,70414597100,61500,61500,61500,61500,0
|
|
20230711,193900,70414597100,61500,61500,61500,61500,0
|
|
20230711,193800,70414597100,61500,61500,61500,61500,0
|
|
20230711,193700,70414597100,61500,61500,61500,61500,0
|
|
20230711,193600,70414597100,61500,61500,61500,61500,0
|
|
20230711,193500,70414597100,61500,61500,61500,61500,0
|
|
20230711,193400,70414597100,61500,61500,61500,61500,0
|
|
20230711,193300,70414597100,61500,61500,61500,61500,0
|
|
20230711,193200,70414597100,61500,61500,61500,61500,0
|
|
20230711,193100,70414597100,61500,61500,61500,61500,0
|
|
20230711,193000,70414597100,61500,61500,61500,61500,0
|
|
20230711,192900,70414597100,61500,61500,61500,61500,0
|
|
20230711,192800,70414597100,61500,61500,61500,61500,0
|
|
20230711,192700,70414597100,61500,61500,61500,61500,0
|
|
20230711,192600,70414597100,61500,61500,61500,61500,0
|
|
20230711,192500,70414597100,61500,61500,61500,61500,0
|
|
20230711,192400,70414597100,61500,61500,61500,61500,0
|
|
20230711,192300,70414597100,61500,61500,61500,61500,0
|
|
20230711,192200,70414597100,61500,61500,61500,61500,0
|
|
20230711,192100,70414597100,61500,61500,61500,61500,0
|
|
20230711,192000,70414597100,61500,61500,61500,61500,0
|
|
20230711,191900,70414597100,61500,61500,61500,61500,0
|
|
20230711,191800,70414597100,61500,61500,61500,61500,0
|
|
20230711,191700,70414597100,61500,61500,61500,61500,0
|
|
20230711,191600,70414597100,61500,61500,61500,61500,37887
|
|
20230711,191500,70414597100,61500,61500,61500,61500,0
|
|
20230711,191400,70414597100,61500,61500,61500,61500,0
|
|
20230711,191300,70414597100,61500,61500,61500,61500,0
|
|
20230711,191200,70414597100,61500,61500,61500,61500,0
|
|
20230711,191100,70414597100,61500,61500,61500,61500,0
|
|
20230711,191000,70414597100,61500,61500,61500,61500,0
|
|
20230711,190900,70414597100,61500,61500,61500,61500,0
|
|
20230711,190800,70414597100,61500,61500,61500,61500,0
|
|
20230711,190700,70414597100,61500,61500,61500,61500,0
|
|
20230711,190600,70414597100,61500,61500,61500,61500,0
|
|
20230711,190500,70414597100,61500,61500,61500,61500,0
|
|
20230711,190400,70414597100,61500,61500,61500,61500,0
|
|
20230711,190300,70414597100,61500,61500,61500,61500,0
|
|
20230711,190200,70414597100,61500,61500,61500,61500,0
|
|
20230711,190100,70414597100,61500,61500,61500,61500,0
|
|
20230711,190000,70414597100,61500,61500,61500,61500,0
|
|
20230711,185900,70414597100,61500,61500,61500,61500,0
|
|
20230711,185800,70414597100,61500,61500,61500,61500,0
|
|
20230711,185700,70414597100,61500,61500,61500,61500,0
|
|
20230711,185600,70414597100,61500,61500,61500,61500,0
|
|
20230711,185500,70414597100,61500,61500,61500,61500,0
|
|
20230711,185400,70414597100,61500,61500,61500,61500,0
|
|
20230711,185300,70414597100,61500,61500,61500,61500,0
|
|
20230711,185200,70414597100,61500,61500,61500,61500,0
|
|
20230711,185100,70414597100,61500,61500,61500,61500,0
|
|
20230711,185000,70414597100,61500,61500,61500,61500,0
|
|
20230711,184900,70414597100,61500,61500,61500,61500,0
|
|
20230711,184800,70414597100,61500,61500,61500,61500,0
|
|
20230711,184700,70414597100,61500,61500,61500,61500,0
|
|
20230711,184600,70414597100,61500,61500,61500,61500,37887
|
|
20230711,184500,70414597100,61500,61500,61500,61500,0
|
|
20230711,184400,70414597100,61500,61500,61500,61500,0
|
|
20230711,184300,70414597100,61500,61500,61500,61500,0
|
|
20230711,184200,70414597100,61500,61500,61500,61500,0
|
|
20230711,184100,70414597100,61500,61500,61500,61500,0
|
|
20230711,184000,70414597100,61500,61500,61500,61500,0
|
|
20230711,183900,70414597100,61500,61500,61500,61500,0
|
|
20230711,183800,70414597100,61500,61500,61500,61500,0
|
|
20230711,183700,70414597100,61500,61500,61500,61500,0
|
|
20230711,183600,70414597100,61500,61500,61500,61500,0
|
|
20230711,183500,70414597100,61500,61500,61500,61500,0
|
|
20230711,183400,70414597100,61500,61500,61500,61500,0
|
|
20230711,183300,70414597100,61500,61500,61500,61500,0
|
|
20230711,183200,70414597100,61500,61500,61500,61500,0
|
|
20230711,183100,70414597100,61500,61500,61500,61500,0
|
|
20230711,183000,70414597100,61500,61500,61500,61500,0
|
|
20230711,182900,70414597100,61500,61500,61500,61500,0
|
|
20230711,182800,70414597100,61500,61500,61500,61500,0
|
|
20230711,182700,70414597100,61500,61500,61500,61500,0
|
|
20230711,182600,70414597100,61500,61500,61500,61500,0
|
|
20230711,182500,70414597100,61500,61500,61500,61500,0
|
|
20230711,182400,70414597100,61500,61500,61500,61500,0
|
|
20230711,182300,70414597100,61500,61500,61500,61500,0
|
|
20230711,182200,70414597100,61500,61500,61500,61500,0
|
|
20230711,182100,70414597100,61500,61500,61500,61500,0
|
|
20230711,182000,70414597100,61500,61500,61500,61500,0
|
|
20230711,181900,70414597100,61500,61500,61500,61500,0
|
|
20230711,181800,70414597100,61500,61500,61500,61500,0
|
|
20230711,181700,70414597100,61500,61500,61500,61500,0
|
|
20230711,181600,70414597100,61500,61500,61500,61500,37887
|
|
20230711,181500,70414597100,61500,61500,61500,61500,0
|
|
20230711,181400,70414597100,61500,61500,61500,61500,0
|
|
20230711,181300,70414597100,61500,61500,61500,61500,0
|
|
20230711,181200,70414597100,61500,61500,61500,61500,0
|
|
20230711,181100,70414597100,61500,61500,61500,61500,0
|
|
20230711,181000,70414597100,61500,61500,61500,61500,0
|
|
20230711,180900,70414597100,61500,61500,61500,61500,0
|
|
20230711,180800,70414597100,61500,61500,61500,61500,0
|
|
20230711,180700,70414597100,61500,61500,61500,61500,0
|
|
20230711,180600,70414597100,61500,61500,61500,61500,0
|
|
20230711,180500,70414597100,61500,61500,61500,61500,0
|
|
20230711,180400,70414597100,61500,61500,61500,61500,0
|
|
20230711,180300,70414597100,61500,61500,61500,61500,0
|
|
20230711,180200,70414597100,61500,61500,61500,61500,0
|
|
20230711,180100,70414597100,61500,61500,61500,61500,0
|
|
20230711,180000,70414597100,61500,61500,61500,61500,0
|
|
20230711,175900,70414597100,61500,61500,61500,61500,0
|
|
20230711,175800,70414597100,61500,61500,61500,61500,0
|
|
20230711,175700,70414597100,61500,61500,61500,61500,0
|
|
20230711,175600,70414597100,61500,61500,61500,61500,0
|
|
20230711,175500,70414597100,61500,61500,61500,61500,0
|
|
20230711,175400,70414597100,61500,61500,61500,61500,0
|
|
20230711,175300,70414597100,61500,61500,61500,61500,0
|
|
20230711,175200,70414597100,61500,61500,61500,61500,0
|
|
20230711,175100,70414597100,61500,61500,61500,61500,0
|
|
20230711,175000,70414597100,61500,61500,61500,61500,0
|
|
20230711,174900,70414597100,61500,61500,61500,61500,0
|
|
20230711,174800,70414597100,61500,61500,61500,61500,0
|
|
20230711,174700,70414597100,61500,61500,61500,61500,0
|
|
20230711,174600,70414597100,61500,61500,61500,61500,37887
|
|
20230711,174500,70414597100,61500,61500,61500,61500,0
|
|
20230711,174400,70414597100,61500,61500,61500,61500,0
|
|
20230711,174300,70414597100,61500,61500,61500,61500,0
|
|
20230711,174200,70414597100,61500,61500,61500,61500,0
|
|
20230711,174100,70414597100,61500,61500,61500,61500,0
|
|
20230711,174000,70414597100,61500,61500,61500,61500,0
|
|
20230711,173900,70414597100,61500,61500,61500,61500,0
|
|
20230711,173800,70414597100,61500,61500,61500,61500,0
|
|
20230711,173700,70414597100,61500,61500,61500,61500,0
|
|
20230711,173600,70414597100,61500,61500,61500,61500,0
|
|
20230711,173500,70414597100,61500,61500,61500,61500,0
|
|
20230711,173400,70414597100,61500,61500,61500,61500,0
|
|
20230711,173300,70414597100,61500,61500,61500,61500,0
|
|
20230711,173200,70414597100,61500,61500,61500,61500,0
|
|
20230711,173100,70414597100,61500,61500,61500,61500,0
|
|
20230711,173000,70414597100,61500,61500,61500,61500,0
|
|
20230711,172900,70414597100,61500,61500,61500,61500,0
|
|
20230711,172800,70414597100,61500,61500,61500,61500,0
|
|
20230711,172700,70414597100,61500,61500,61500,61500,0
|
|
20230711,172600,70414597100,61500,61500,61500,61500,0
|
|
20230711,172500,70414597100,61500,61500,61500,61500,0
|
|
20230711,172400,70414597100,61500,61500,61500,61500,0
|
|
20230711,172300,70414597100,61500,61500,61500,61500,0
|
|
20230711,172200,70414597100,61500,61500,61500,61500,0
|
|
20230711,172100,70414597100,61500,61500,61500,61500,0
|
|
20230711,172000,70414597100,61500,61500,61500,61500,0
|
|
20230711,171900,70414597100,61500,61500,61500,61500,0
|
|
20230711,171800,70414597100,61500,61500,61500,61500,0
|
|
20230711,171700,70414597100,61500,61500,61500,61500,0
|
|
20230711,171600,70414597100,61500,61500,61500,61500,37887
|
|
20230711,171500,70414597100,61500,61500,61500,61500,0
|
|
20230711,171400,70414597100,61500,61500,61500,61500,0
|
|
20230711,171300,70414597100,61500,61500,61500,61500,0
|
|
20230711,171200,70414597100,61500,61500,61500,61500,0
|
|
20230711,171100,70414597100,61500,61500,61500,61500,0
|
|
20230711,171000,70414597100,61500,61500,61500,61500,0
|
|
20230711,170900,70414597100,61500,61500,61500,61500,0
|
|
20230711,170800,70414597100,61500,61500,61500,61500,0
|
|
20230711,170700,70414597100,61500,61500,61500,61500,0
|
|
20230711,170600,70414597100,61500,61500,61500,61500,0
|
|
20230711,170500,70414597100,61500,61500,61500,61500,0
|
|
20230711,170400,70414597100,61500,61500,61500,61500,0
|
|
20230711,170300,70414597100,61500,61500,61500,61500,0
|
|
20230711,170200,70414597100,61500,61500,61500,61500,0
|
|
20230711,170100,70414597100,61500,61500,61500,61500,0
|
|
20230711,170000,70414597100,61500,61500,61500,61500,0
|
|
20230711,165900,70414597100,61500,61500,61500,61500,0
|
|
20230711,165800,70414597100,61500,61500,61500,61500,0
|
|
20230711,165700,70414597100,61500,61500,61500,61500,0
|
|
20230711,165600,70414597100,61500,61500,61500,61500,0
|
|
20230711,165500,70414597100,61500,61500,61500,61500,0
|
|
20230711,165400,70414597100,61500,61500,61500,61500,0
|
|
20230711,165300,70414597100,61500,61500,61500,61500,0
|
|
20230711,165200,70414597100,61500,61500,61500,61500,0
|
|
20230711,165100,70414597100,61500,61500,61500,61500,0
|
|
20230711,165000,70414597100,61500,61500,61500,61500,0
|
|
20230711,164900,70414597100,61500,61500,61500,61500,0
|
|
20230711,164800,70414597100,61500,61500,61500,61500,0
|
|
20230711,164700,70414597100,61500,61500,61500,61500,0
|
|
20230711,164600,70414597100,61500,61500,61500,61500,37887
|
|
20230711,164500,70414597100,61500,61500,61500,61500,0
|
|
20230711,164400,70414597100,61500,61500,61500,61500,0
|
|
20230711,164300,70414597100,61500,61500,61500,61500,0
|
|
20230711,164200,70414597100,61500,61500,61500,61500,0
|
|
20230711,164100,70414597100,61500,61500,61500,61500,0
|
|
20230711,164000,70414597100,61500,61500,61500,61500,0
|
|
20230711,163900,70414597100,61500,61500,61500,61500,0
|
|
20230711,163800,70414597100,61500,61500,61500,61500,0
|
|
20230711,163700,70414597100,61500,61500,61500,61500,0
|
|
20230711,163600,70414597100,61500,61500,61500,61500,0
|
|
20230711,163500,70414597100,61500,61500,61500,61500,0
|
|
20230711,163400,70414597100,61500,61500,61500,61500,0
|
|
20230711,163300,70414597100,61500,61500,61500,61500,0
|
|
20230711,163200,70414597100,61500,61500,61500,61500,0
|
|
20230711,163100,70414597100,61500,61500,61500,61500,0
|
|
20230711,163000,70414597100,61500,61500,61500,61500,0
|
|
20230711,162900,70414597100,61500,61500,61500,61500,0
|
|
20230711,162800,70414597100,61500,61500,61500,61500,0
|
|
20230711,162700,70414597100,61500,61500,61500,61500,0
|
|
20230711,162600,70414597100,61500,61500,61500,61500,0
|
|
20230711,162500,70414597100,61500,61500,61500,61500,0
|
|
20230711,162400,70414597100,61500,61500,61500,61500,0
|
|
20230711,162300,70414597100,61500,61500,61500,61500,0
|
|
20230711,162200,70414597100,61500,61500,61500,61500,0
|
|
20230711,162100,70414597100,61500,61500,61500,61500,0
|
|
20230711,162000,70414597100,61500,61500,61500,61500,0
|
|
20230711,161900,70414597100,61500,61500,61500,61500,0
|
|
20230711,161800,70414597100,61500,61500,61500,61500,0
|
|
20230711,161700,70414597100,61500,61500,61500,61500,0
|
|
20230711,161600,70414597100,61500,61500,61500,61500,37887
|
|
20230711,161500,70414597100,61500,61500,61500,61500,0
|
|
20230711,161400,70414597100,61500,61500,61500,61500,0
|
|
20230711,161300,70414597100,61500,61500,61500,61500,0
|
|
20230711,161200,70414597100,61500,61500,61500,61500,0
|
|
20230711,161100,70414597100,61500,61500,61500,61500,0
|
|
20230711,161000,70414597100,61500,61500,61500,61500,0
|
|
20230711,160900,70414597100,61500,61500,61500,61500,0
|
|
20230711,160800,70414597100,61500,61500,61500,61500,0
|
|
20230711,160700,70414597100,61500,61500,61500,61500,0
|
|
20230711,160600,70414597100,61500,61500,61500,61500,0
|
|
20230711,160500,70414597100,61500,61500,61500,61500,0
|
|
20230711,160400,70414597100,61500,61500,61500,61500,0
|
|
20230711,160300,70414597100,61500,61500,61500,61500,0
|
|
20230711,160200,70414597100,61500,61500,61500,61500,0
|
|
20230711,160100,70414597100,61500,61500,61500,61500,0
|
|
20230711,160000,70414597100,61500,61500,61500,61500,0
|
|
20230711,155900,70414597100,61500,61500,61500,61500,0
|
|
20230711,155800,70414597100,61500,61500,61500,61500,0
|
|
20230711,155700,70414597100,61500,61500,61500,61500,0
|
|
20230711,155600,70414597100,61500,61500,61500,61500,0
|
|
20230711,155500,70414597100,61500,61500,61500,61500,0
|
|
20230711,155400,70414597100,61500,61500,61500,61500,0
|
|
20230711,155300,70414597100,61500,61500,61500,61500,0
|
|
20230711,155200,70414597100,61500,61500,61500,61500,0
|
|
20230711,155100,70414597100,61500,61500,61500,61500,0
|
|
20230711,155000,70414597100,61500,61500,61500,61500,0
|
|
20230711,154900,70414597100,61500,61500,61500,61500,0
|
|
20230711,154800,70414597100,61500,61500,61500,61500,0
|
|
20230711,154700,70414597100,61500,61500,61500,61500,0
|
|
20230711,154600,70414597100,61500,61500,61500,61500,37887
|
|
20230711,154500,70414597100,61500,61500,61500,61500,0
|
|
20230711,154400,70414597100,61500,61500,61500,61500,0
|
|
20230711,154300,70414597100,61500,61500,61500,61500,0
|
|
20230711,154200,70414597100,61500,61500,61500,61500,0
|
|
20230711,154100,70414597100,61500,61500,61500,61500,0
|
|
20230711,154000,70414597100,61500,61500,61500,61500,0
|
|
20230711,153900,70414597100,61500,61500,61500,61500,0
|
|
20230711,153800,70414597100,61500,61500,61500,61500,0
|
|
20230711,153700,70414597100,61500,61500,61500,61500,0
|
|
20230711,153600,70414597100,61500,61500,61500,61500,0
|
|
20230711,153500,70414597100,61500,61500,61500,61500,0
|
|
20230711,153400,70414597100,61500,61500,61500,61500,0
|
|
20230711,153300,70414597100,61500,61500,61500,61500,0
|
|
20230711,153200,70414597100,61500,61500,61500,61500,0
|
|
20230711,153100,70414597100,61500,61500,61500,61500,0
|
|
20230711,153000,70414597100,61500,61500,61500,61500,37887
|
|
20230711,152900,68084546600,61600,61600,61600,61600,0
|
|
20230711,152800,68084546600,61600,61600,61600,61600,0
|
|
20230711,152700,68084546600,61600,61600,61600,61600,0
|
|
20230711,152600,68084546600,61600,61600,61600,61600,0
|
|
20230711,152500,68084546600,61600,61600,61600,61600,0
|
|
20230711,152400,68084546600,61600,61600,61600,61600,0
|
|
20230711,152300,68084546600,61600,61600,61600,61600,0
|
|
20230711,152200,68084546600,61600,61600,61600,61600,0
|
|
20230711,152100,68084546600,61600,61600,61600,61600,0
|
|
20230711,152000,68084546600,61600,61600,61600,61600,0
|
|
20230711,151900,68084546600,61600,61500,61600,61400,5807
|
|
20230711,151800,67727276600,61400,61300,61500,61300,4089
|
|
20230711,151700,67476145800,61300,61300,61400,61300,1371
|
|
20230711,151600,67392057700,61400,61300,61400,61300,1406
|
|
20230711,151500,67305823400,61300,61300,61400,61300,1215
|
|
20230711,151400,67231317300,61400,61300,61400,61300,1156
|
|
20230711,151300,67160412000,61300,61300,61400,61300,851
|
|
20230711,151200,67108236100,61300,61300,61400,61300,1291
|
|
20230711,151100,67029096800,61300,61300,61400,61200,4821
|
|
20230711,151000,66733526700,61300,61200,61300,61200,587
|
|
20230711,150900,66697589600,61200,61200,61300,61200,864
|
|
20230711,150800,66644691000,61200,61200,61300,61200,2179
|
|
20230711,150700,66511315800,61200,61200,61300,61100,2154
|
|
20230711,150600,66379472000,61200,61200,61300,61200,2165
|
|
20230711,150500,66246969300,61200,61200,61300,61200,2330
|
|
20230711,150400,66104373100,61200,61100,61300,61000,2614
|
|
20230711,150300,65944494200,61000,61100,61200,61000,1762
|
|
20230711,150200,65836979500,61000,61000,61200,61000,1902
|
|
20230711,150100,65720762700,61100,61200,61200,61000,2216
|
|
20230711,150000,65585293900,61200,61100,61400,61100,2695
|
|
20230711,145900,65420285800,61100,61100,61300,61100,3108
|
|
20230711,145800,65230047700,61100,61200,61400,61100,3597
|
|
20230711,145700,65009783300,61200,61300,61600,61100,8695
|
|
20230711,145600,64476004200,61100,61100,61400,61000,3757
|
|
20230711,145500,64246041600,61200,61100,61500,61000,7770
|
|
20230711,145400,63769306000,61300,61000,61400,60900,7062
|
|
20230711,145300,63336899700,61000,61200,61300,61000,3547
|
|
20230711,145200,63119988100,61100,61000,61300,61000,2139
|
|
20230711,145100,62989137600,61000,61000,61400,61000,4947
|
|
20230711,145000,62686266100,61000,60900,61400,60900,9906
|
|
20230711,144900,62080015700,60900,60900,61100,60800,2169
|
|
20230711,144800,61947812800,60900,61100,61200,60800,3838
|
|
20230711,144700,61713686600,61000,60900,61100,60800,1851
|
|
20230711,144600,61600980300,60900,61000,61100,60800,2463
|
|
20230711,144500,61450882800,61100,60900,61200,60900,8367
|
|
20230711,144400,60939646700,60900,61000,61100,60900,1924
|
|
20230711,144300,60822318400,61000,61000,61100,60900,2998
|
|
20230711,144200,60639485500,61000,61000,61100,60800,2638
|
|
20230711,144100,60478616300,61000,60900,61100,60800,2313
|
|
20230711,144000,60337517200,61000,60800,61100,60800,5850
|
|
20230711,143900,59980956900,60800,60800,61000,60700,3609
|
|
20230711,143800,59761390300,60800,60800,60900,60800,1778
|
|
20230711,143700,59653275000,60800,60800,61000,60800,2558
|
|
20230711,143600,59497598600,60900,60700,61000,60700,4093
|
|
20230711,143500,59248329800,60700,60800,61000,60700,3517
|
|
20230711,143400,59034351900,60800,60800,60900,60800,1479
|
|
20230711,143300,58944402000,60900,60900,60900,60700,2880
|
|
20230711,143200,58769176500,60900,60900,61000,60800,2155
|
|
20230711,143100,58637999000,60900,60800,60900,60600,1140
|
|
20230711,143000,58568705500,60800,60700,61000,60600,4606
|
|
20230711,142900,58288232700,60700,60600,60900,60600,2527
|
|
20230711,142800,58134766000,60600,60700,60900,60600,1841
|
|
20230711,142700,58022830200,60600,60800,60900,60600,2078
|
|
20230711,142600,57896553800,60800,60700,60900,60700,6843
|
|
20230711,142500,57480085400,60700,60700,60800,60600,3008
|
|
20230711,142400,57297487600,60700,60800,60900,60700,1328
|
|
20230711,142300,57216834700,60800,60600,60800,60600,3546
|
|
20230711,142200,57001457500,60700,60700,60800,60600,2303
|
|
20230711,142100,56861705500,60700,60600,60800,60500,2913
|
|
20230711,142000,56685046100,60600,60700,60700,60600,2030
|
|
20230711,141900,56561992400,60700,60700,60700,60600,1118
|
|
20230711,141800,56494194300,60700,60700,60800,60600,1658
|
|
20230711,141700,56393577000,60800,60700,60800,60700,1855
|
|
20230711,141600,56280977500,60700,60600,60800,60600,1949
|
|
20230711,141500,56162748000,60700,60600,60800,60600,3553
|
|
20230711,141400,55947022100,60700,60700,60800,60600,1927
|
|
20230711,141300,55830141100,60600,60600,60700,60600,2233
|
|
20230711,141200,55694752100,60700,60800,60800,60600,2702
|
|
20230711,141100,55530735100,60800,60800,60900,60700,1951
|
|
20230711,141000,55412220500,60800,60800,60900,60700,4447
|
|
20230711,140900,55141766400,60800,60800,60900,60700,3560
|
|
20230711,140800,54925196600,60800,60700,60900,60700,2390
|
|
20230711,140700,54779957300,60800,60700,61000,60700,3103
|
|
20230711,140600,54591133000,60700,60800,60800,60700,2750
|
|
20230711,140500,54424027300,60800,60900,60900,60800,1426
|
|
20230711,140400,54337314200,60800,60900,61000,60800,2881
|
|
20230711,140300,54161863900,60800,60700,60900,60700,2220
|
|
20230711,140200,54026857900,60700,60800,60800,60700,2008
|
|
20230711,140100,53904848600,60800,60800,61000,60700,4460
|
|
20230711,140000,53633428000,60800,60800,60900,60700,3149
|
|
20230711,135900,53442029900,60800,60700,60900,60600,1666
|
|
20230711,135800,53340848700,60700,60700,60800,60600,1753
|
|
20230711,135700,53234489200,60700,60700,60800,60600,2388
|
|
20230711,135600,53089596400,60700,60700,60800,60700,1659
|
|
20230711,135500,52988893400,60700,60700,60800,60700,1466
|
|
20230711,135400,52899883600,60800,60600,60800,60600,3852
|
|
20230711,135300,52665895400,60700,60700,60700,60600,1513
|
|
20230711,135200,52574173900,60700,60600,60700,60500,1956
|
|
20230711,135100,52455567900,60600,60700,60700,60500,1711
|
|
20230711,135000,52351853900,60700,60600,60700,60600,1517
|
|
20230711,134900,52259775700,60700,60700,60800,60600,2609
|
|
20230711,134800,52101468200,60700,60600,60800,60600,2039
|
|
20230711,134700,51977623500,60600,60600,60800,60600,2047
|
|
20230711,134600,51853472100,60600,60700,60700,60600,987
|
|
20230711,134500,51793593000,60700,60700,60800,60600,1610
|
|
20230711,134400,51695854100,60700,60600,60800,60600,3526
|
|
20230711,134300,51481907800,60600,60500,60600,60500,3628
|
|
20230711,134200,51262156300,60500,60500,60600,60500,1768
|
|
20230711,134100,51155170700,60500,60500,60600,60500,2180
|
|
20230711,134000,51023236900,60500,60600,60600,60500,1883
|
|
20230711,133900,50909314700,60500,60500,60600,60500,1333
|
|
20230711,133800,50828620900,60600,60600,60600,60500,1659
|
|
20230711,133700,50728206200,60600,60600,60700,60500,1665
|
|
20230711,133600,50627370500,60600,60700,60700,60500,1426
|
|
20230711,133500,50540962800,60600,60500,60700,60500,2604
|
|
20230711,133400,50383042700,60600,60600,60700,60500,2776
|
|
20230711,133300,50214868400,60700,60500,60700,60500,3235
|
|
20230711,133200,50018867800,60600,60500,60600,60400,2348
|
|
20230711,133100,49876918300,60400,60500,60500,60400,1795
|
|
20230711,133000,49768495900,60500,60400,60500,60400,3348
|
|
20230711,132900,49566257200,60500,60500,60600,60400,2518
|
|
20230711,132800,49414011700,60500,60500,60600,60500,2268
|
|
20230711,132700,49276789200,60500,60500,60700,60500,2612
|
|
20230711,132600,49118699000,60500,60500,60700,60500,4375
|
|
20230711,132500,48853755500,60500,60500,60600,60400,7624
|
|
20230711,132400,48392574600,60500,60400,60500,60400,1243
|
|
20230711,132300,48317486600,60400,60400,60500,60400,2246
|
|
20230711,132200,48181825600,60400,60400,60500,60300,2989
|
|
20230711,132100,48001296300,60400,60400,60500,60400,1135
|
|
20230711,132000,47932737000,60400,60400,60500,60300,1919
|
|
20230711,131900,47816833600,60400,60400,60500,60300,1888
|
|
20230711,131800,47702864800,60400,60400,60500,60400,1305
|
|
20230711,131700,47624042300,60500,60400,60500,60400,1012
|
|
20230711,131600,47562917300,60400,60400,60400,60300,2548
|
|
20230711,131500,47409089100,60400,60400,60500,60300,4138
|
|
20230711,131400,47159261000,60400,60300,60400,60300,1611
|
|
20230711,131300,47062035800,60400,60300,60500,60300,6334
|
|
20230711,131200,46679488100,60300,60300,60400,60300,2891
|
|
20230711,131100,46505147900,60300,60300,60400,60300,1819
|
|
20230711,131000,46395410900,60300,60300,60400,60300,2787
|
|
20230711,130900,46227327400,60300,60300,60400,60300,2006
|
|
20230711,130800,46106353000,60400,60300,60400,60300,1969
|
|
20230711,130700,45987537800,60300,60300,60400,60300,3759
|
|
20230711,130600,45760699000,60400,60400,60500,60300,7638
|
|
20230711,130500,45299365800,60400,60400,60500,60400,5132
|
|
20230711,130400,44989368500,60400,60400,60500,60400,1240
|
|
20230711,130300,44914471400,60400,60500,60500,60400,6376
|
|
20230711,130200,44528947600,60500,60500,60600,60500,6382
|
|
20230711,130100,44142825500,60600,60500,60600,60500,937
|
|
20230711,130000,44086061200,60500,60500,60600,60500,875
|
|
20230711,125900,44033111600,60600,60600,60600,60500,1135
|
|
20230711,125800,43964432700,60600,60600,60600,60500,1342
|
|
20230711,125700,43883165800,60600,60500,60600,60500,889
|
|
20230711,125600,43829365300,60600,60600,60600,60500,1403
|
|
20230711,125500,43744431000,60600,60600,60600,60500,1160
|
|
20230711,125400,43674205300,60600,60600,60600,60500,1871
|
|
20230711,125300,43560900800,60600,60500,60700,60500,1076
|
|
20230711,125200,43495733900,60600,60400,60700,60400,3223
|
|
20230711,125100,43300652500,60500,60500,60600,60400,1155
|
|
20230711,125000,43230783900,60500,60500,60600,60400,1975
|
|
20230711,124900,43111349400,60500,60500,60500,60400,2240
|
|
20230711,124800,42975895600,60500,60500,60600,60400,3697
|
|
20230711,124700,42752350700,60500,60500,60600,60500,4773
|
|
20230711,124600,42463583900,60500,60500,60600,60500,4482
|
|
20230711,124500,42192413500,60500,60500,60600,60500,1183
|
|
20230711,124400,42120837200,60600,60600,60600,60500,2022
|
|
20230711,124300,41998389600,60600,60600,60700,60600,1234
|
|
20230711,124200,41923608700,60600,60700,60700,60600,921
|
|
20230711,124100,41867792100,60600,60600,60700,60600,1389
|
|
20230711,124000,41783607800,60600,60600,60700,60600,774
|
|
20230711,123900,41736702300,60600,60600,60700,60600,400
|
|
20230711,123800,41712461300,60700,60700,60700,60600,1655
|
|
20230711,123700,41612158100,60700,60600,60700,60600,973
|
|
20230711,123600,41553192800,60600,60600,60700,60600,1259
|
|
20230711,123500,41476833700,60600,60600,60700,60500,3445
|
|
20230711,123400,41268086100,60600,60600,60700,60600,1014
|
|
20230711,123300,41206636400,60600,60600,60700,60600,2284
|
|
20230711,123200,41068221800,60600,60600,60700,60600,846
|
|
20230711,123100,41016948100,60700,60600,60700,60600,839
|
|
20230711,123000,40966102900,60600,60600,60700,60600,830
|
|
20230711,122900,40915803500,60600,60700,60700,60600,589
|
|
20230711,122800,40880108700,60600,60600,60700,60600,797
|
|
20230711,122700,40831800900,60700,60600,60700,60600,1283
|
|
20230711,122600,40753976500,60700,60700,60800,60600,1138
|
|
20230711,122500,40684896000,60700,60700,60800,60700,724
|
|
20230711,122400,40640945300,60700,60700,60800,60700,822
|
|
20230711,122300,40591044200,60800,60700,60800,60600,2091
|
|
20230711,122200,40464030900,60700,60700,60800,60700,2099
|
|
20230711,122100,40336522200,60800,60700,60800,60600,1739
|
|
20230711,122000,40231036000,60700,60700,60700,60600,890
|
|
20230711,121900,40177055500,60600,60700,60700,60600,1566
|
|
20230711,121800,40082120300,60700,60700,60800,60600,2565
|
|
20230711,121700,39926450100,60700,60700,60800,60700,3383
|
|
20230711,121600,39721093400,60700,60800,60900,60700,1377
|
|
20230711,121500,39637467000,60800,60900,60900,60800,392
|
|
20230711,121400,39613630900,60800,60800,60900,60700,1339
|
|
20230711,121300,39532272400,60900,60700,60900,60700,1557
|
|
20230711,121200,39437673900,60800,60800,60800,60700,687
|
|
20230711,121100,39395967700,60800,60800,60800,60700,1558
|
|
20230711,121000,39301253700,60800,60800,60900,60800,1252
|
|
20230711,120900,39225129800,60800,60900,60900,60800,945
|
|
20230711,120800,39167672300,60900,60800,60900,60800,732
|
|
20230711,120700,39123163000,60800,60700,60900,60700,2196
|
|
20230711,120600,38989630200,60700,60700,60800,60700,684
|
|
20230711,120500,38948106000,60700,60800,60800,60700,1137
|
|
20230711,120400,38879016800,60800,60800,60900,60800,804
|
|
20230711,120300,38830133500,60800,60800,60900,60800,2634
|
|
20230711,120200,38669821600,60800,60800,60900,60800,768
|
|
20230711,120100,38623122900,60800,60800,60900,60800,1010
|
|
20230711,120000,38561714000,60900,60800,60900,60800,1102
|
|
20230711,115900,38494709200,60800,60800,60900,60800,640
|
|
20230711,115800,38455792500,60900,60800,60900,60800,3486
|
|
20230711,115700,38243568400,60900,60800,60900,60800,1904
|
|
20230711,115600,38127803800,60800,60800,60900,60800,778
|
|
20230711,115500,38080498900,60800,60800,60900,60800,587
|
|
20230711,115400,38044807900,60900,60800,60900,60800,1486
|
|
20230711,115300,37954456400,60800,60800,60900,60800,1278
|
|
20230711,115200,37876726600,60800,60800,60900,60800,317
|
|
20230711,115100,37857451300,60800,60900,60900,60800,1035
|
|
20230711,115000,37794515300,60900,60800,60900,60800,1309
|
|
20230711,114900,37714846100,60800,60900,61000,60800,660
|
|
20230711,114800,37674694600,60900,60800,60900,60800,1736
|
|
20230711,114700,37569022200,60800,60800,60900,60700,1220
|
|
20230711,114600,37494860600,60800,60800,60900,60700,1297
|
|
20230711,114500,37416012400,60800,60900,60900,60700,1650
|
|
20230711,114400,37315692800,60800,60800,60900,60800,1640
|
|
20230711,114300,37215980300,60800,60800,60900,60800,1170
|
|
20230711,114200,37144840700,60700,60800,60900,60700,824
|
|
20230711,114100,37094767300,60800,60800,60800,60700,1449
|
|
20230711,114000,37006688900,60800,60700,60900,60700,1595
|
|
20230711,113900,36909700700,60800,60800,60900,60700,1854
|
|
20230711,113800,36796994600,60900,60800,60900,60800,1663
|
|
20230711,113700,36695827600,60800,60900,60900,60800,685
|
|
20230711,113600,36654159100,60900,60800,60900,60800,1434
|
|
20230711,113500,36566923900,60900,60800,60900,60800,1454
|
|
20230711,113400,36478450900,60900,60800,60900,60800,1501
|
|
20230711,113300,36387170800,60900,60900,60900,60800,535
|
|
20230711,113200,36354623700,60900,60900,61000,60800,1834
|
|
20230711,113100,36242881800,60900,61000,61200,60800,1286
|
|
20230711,113000,36164457800,60900,60800,61200,60700,5982
|
|
20230711,112900,35799598800,60700,60800,60900,60700,914
|
|
20230711,112800,35744107000,60800,60700,60800,60700,1854
|
|
20230711,112700,35631406600,60800,60800,60800,60700,839
|
|
20230711,112600,35580445000,60800,60700,60800,60700,3511
|
|
20230711,112500,35367072700,60800,60800,60800,60700,2051
|
|
20230711,112400,35242456400,60800,60800,60800,60700,889
|
|
20230711,112300,35188458700,60700,60700,60800,60700,1459
|
|
20230711,112200,35099815600,60600,60600,60700,60600,2187
|
|
20230711,112100,34967199900,60700,60600,60700,60600,3058
|
|
20230711,112000,34781774600,60700,60700,60800,60600,1953
|
|
20230711,111900,34663275700,60700,60800,60800,60700,948
|
|
20230711,111800,34605723500,60700,60700,60800,60700,1407
|
|
20230711,111700,34520315100,60700,60600,60800,60600,2966
|
|
20230711,111600,34340347700,60600,60600,60700,60600,828
|
|
20230711,111500,34290167200,60700,60600,60700,60600,1336
|
|
20230711,111400,34209198500,60600,60400,60600,60400,5856
|
|
20230711,111300,33854747300,60400,60400,60500,60400,2035
|
|
20230711,111200,33731829700,60400,60500,60500,60400,1603
|
|
20230711,111100,33635008300,60500,60500,60500,60400,644
|
|
20230711,111000,33596099300,60400,60500,60500,60400,2212
|
|
20230711,110900,33462466400,60400,60600,60600,60400,3761
|
|
20230711,110800,33234873500,60600,60600,60700,60500,1412
|
|
20230711,110700,33149316900,60600,60700,60700,60600,657
|
|
20230711,110600,33109497000,60600,60500,60600,60500,2335
|
|
20230711,110500,32968144100,60500,60400,60600,60400,2331
|
|
20230711,110400,32827223000,60400,60500,60600,60400,1028
|
|
20230711,110300,32765052600,60500,60500,60600,60400,1474
|
|
20230711,110200,32675942700,60500,60300,60600,60300,7919
|
|
20230711,110100,32197504900,60300,60300,60400,60300,4139
|
|
20230711,110000,31947895800,60300,60500,60600,60300,19872
|
|
20230711,105900,30747480400,60500,60600,60600,60500,3399
|
|
20230711,105800,30541592500,60500,60600,60600,60500,2719
|
|
20230711,105700,30376879600,60600,60600,60700,60500,6311
|
|
20230711,105600,29994474100,60600,60700,60700,60600,1494
|
|
20230711,105500,29903925300,60700,60700,60800,60600,5759
|
|
20230711,105400,29554453700,60800,60800,60800,60700,2221
|
|
20230711,105300,29419609800,60800,60800,60800,60700,2627
|
|
20230711,105200,29259963300,60800,60700,60800,60700,2037
|
|
20230711,105100,29136253900,60800,60900,60900,60700,6827
|
|
20230711,105000,28721487700,60900,60900,60900,60800,1296
|
|
20230711,104900,28642626600,60900,60900,61000,60800,1063
|
|
20230711,104800,28577903400,60800,60900,60900,60800,2493
|
|
20230711,104700,28426146000,60900,60900,60900,60800,4872
|
|
20230711,104600,28129710100,60900,60900,61000,60900,1318
|
|
20230711,104500,28049434300,60900,60900,61000,60900,967
|
|
20230711,104400,27990533500,60900,61000,61000,60900,1591
|
|
20230711,104300,27893635900,61000,60900,61000,60900,1691
|
|
20230711,104200,27790610100,60900,60900,61000,60900,1152
|
|
20230711,104100,27720449500,60900,61000,61000,60900,515
|
|
20230711,104000,27689080100,61000,61000,61100,60900,1938
|
|
20230711,103900,27570899900,61000,61100,61100,60900,5218
|
|
20230711,103800,27252709300,61000,61000,61100,61000,4825
|
|
20230711,103700,26958361600,61000,61000,61100,61000,1746
|
|
20230711,103600,26851850800,61000,61100,61200,61000,3865
|
|
20230711,103500,26615718300,61100,61100,61200,61100,1195
|
|
20230711,103400,26542697600,61100,61200,61200,61100,913
|
|
20230711,103300,26486910100,61100,61300,61300,61100,3029
|
|
20230711,103200,26301600800,61200,61200,61300,61200,1348
|
|
20230711,103100,26219086000,61300,61200,61300,61200,1895
|
|
20230711,103000,26103055100,61200,61200,61300,61200,1191
|
|
20230711,102900,26030165600,61200,61200,61300,61100,1174
|
|
20230711,102800,25958336100,61200,61200,61300,61100,2671
|
|
20230711,102700,25794889000,61200,61200,61300,61200,1175
|
|
20230711,102600,25722948200,61200,61200,61300,61200,746
|
|
20230711,102500,25677281200,61200,61300,61300,61200,1575
|
|
20230711,102400,25580764300,61300,61200,61300,61100,2268
|
|
20230711,102300,25441945900,61200,61100,61300,61100,3876
|
|
20230711,102200,25204741300,61100,61200,61300,61100,4111
|
|
20230711,102100,24953159500,61300,61200,61300,61200,559
|
|
20230711,102000,24918930100,61200,61200,61300,61200,1238
|
|
20230711,101900,24843115400,61200,61300,61400,61200,2610
|
|
20230711,101800,24683167400,61300,61300,61400,61300,1089
|
|
20230711,101700,24616407600,61400,61400,61400,61300,562
|
|
20230711,101600,24581956300,61400,61300,61400,61300,2832
|
|
20230711,101500,24408348600,61400,61400,61500,61300,5512
|
|
20230711,101400,24069967400,61400,61600,61600,61400,7365
|
|
20230711,101300,23616763100,61600,61800,61800,61600,1107
|
|
20230711,101200,23548465400,61700,61600,61800,61600,1146
|
|
20230711,101100,23477756600,61700,61600,61700,61600,1340
|
|
20230711,101000,23395127900,61600,61600,61800,61600,1704
|
|
20230711,100900,23290003700,61700,61700,61800,61600,2711
|
|
20230711,100800,23122718900,61700,61800,61800,61700,2025
|
|
20230711,100700,22997745500,61700,61700,61800,61700,409
|
|
20230711,100600,22972494800,61700,61600,61800,61600,5383
|
|
20230711,100500,22640435200,61600,61600,61700,61600,725
|
|
20230711,100400,22595735900,61600,61600,61700,61600,1545
|
|
20230711,100300,22500480500,61600,61600,61700,61600,783
|
|
20230711,100200,22452238900,61700,61600,61700,61600,892
|
|
20230711,100100,22397287900,61600,61700,61700,61600,489
|
|
20230711,100000,22367161700,61700,61600,61700,61500,1392
|
|
20230711,095900,22281411800,61600,61500,61600,61500,3054
|
|
20230711,095800,22093363800,61500,61500,61600,61500,643
|
|
20230711,095700,22053791200,61600,61500,61600,61500,2957
|
|
20230711,095600,21871720200,61500,61500,61600,61500,1163
|
|
20230711,095500,21800166800,61600,61500,61600,61500,1565
|
|
20230711,095400,21703810600,61600,61600,61600,61500,955
|
|
20230711,095300,21645021400,61500,61500,61600,61500,2185
|
|
20230711,095200,21510513100,61600,61500,61600,61500,1096
|
|
20230711,095100,21443093300,61500,61500,61600,61500,758
|
|
20230711,095000,21396456600,61600,61600,61600,61500,1165
|
|
20230711,094900,21324697200,61700,61600,61700,61600,1521
|
|
20230711,094800,21230978700,61600,61500,61700,61500,1832
|
|
20230711,094700,21118156400,61600,61500,61700,61400,1971
|
|
20230711,094600,20996909900,61500,61500,61600,61400,1377
|
|
20230711,094500,20912132800,61400,61600,61700,61300,9430
|
|
20230711,094400,20332691300,61600,61600,61700,61500,3238
|
|
20230711,094300,20133241700,61500,61600,61600,61500,1321
|
|
20230711,094200,20051924300,61600,61600,61600,61500,2073
|
|
20230711,094100,19924319000,61600,61600,61700,61500,2487
|
|
20230711,094000,19771201700,61700,61600,61700,61600,1408
|
|
20230711,093900,19684467300,61600,61600,61800,61600,3143
|
|
20230711,093800,19490654000,61600,61800,61900,61600,4237
|
|
20230711,093700,19228937900,61800,61800,61900,61700,2430
|
|
20230711,093600,19078757100,61800,61700,61900,61600,5565
|
|
20230711,093500,18734883600,61700,61600,61700,61500,5613
|
|
20230711,093400,18389050300,61600,61500,61700,61500,2681
|
|
20230711,093300,18224006700,61600,61500,61700,61400,3380
|
|
20230711,093200,18015997100,61500,61600,61600,61400,4452
|
|
20230711,093100,17742385000,61500,61600,61700,61500,5703
|
|
20230711,093000,17391166100,61500,61400,61600,61300,5272
|
|
20230711,092900,17067220300,61400,61400,61500,61300,2314
|
|
20230711,092800,16925184000,61400,61200,61500,61200,3921
|
|
20230711,092700,16684622000,61200,61200,61500,61200,6293
|
|
20230711,092600,16298516100,61200,61000,61300,60900,5162
|
|
20230711,092500,15982840700,61000,61100,61100,60900,4595
|
|
20230711,092400,15702744700,61000,61300,61300,61000,7708
|
|
20230711,092300,15231708800,61200,61100,61300,61100,6335
|
|
20230711,092200,14843852800,61100,61100,61200,61000,7254
|
|
20230711,092100,14400942300,61100,60900,61200,60800,8090
|
|
20230711,092000,13907585800,60800,60900,61000,60800,2298
|
|
20230711,091900,13767644400,61000,60800,61000,60800,2304
|
|
20230711,091800,13627264900,61000,60700,61000,60700,10866
|
|
20230711,091700,12966051000,60700,60400,60800,60200,15050
|
|
20230711,091600,12054693900,60400,60300,60400,60100,22781
|
|
20230711,091500,10683922900,60200,60300,60400,60200,8460
|
|
20230711,091400,10174173300,60400,60600,60600,60200,19586
|
|
20230711,091300,8991589500,60600,60700,60700,60500,12395
|
|
20230711,091200,8240272900,60700,60800,60900,60600,14000
|
|
20230711,091100,7389938500,60800,60900,61000,60700,11633
|
|
20230711,091000,6682613200,60900,61000,61100,60800,15489
|
|
20230711,090900,5738869800,60900,61000,61100,60900,8868
|
|
20230711,090800,5198270700,61000,60900,61000,60800,5980
|
|
20230711,090700,4834320500,60800,60900,61000,60800,6583
|
|
20230711,090600,4433558300,61000,61200,61200,60900,10877
|
|
20230711,090500,3769602200,61100,61100,61200,61000,7685
|
|
20230711,090400,3300352800,61200,61400,61500,61100,10727
|
|
20230711,090300,2642929500,61400,61500,61500,61300,3836
|
|
20230711,090200,2407545300,61500,61600,61700,61300,6317
|
|
20230711,090100,2018764600,61700,61800,62000,61600,11802
|
|
20230711,090000,1289361200,61800,61500,61900,61500,20869
|