654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,195100,2453765370,18020,18020,18020,18020,963
|
|
20230710,195000,2453765370,18020,18020,18020,18020,0
|
|
20230710,194900,2453765370,18020,18020,18020,18020,0
|
|
20230710,194800,2453765370,18020,18020,18020,18020,0
|
|
20230710,194700,2453765370,18020,18020,18020,18020,0
|
|
20230710,194600,2453765370,18020,18020,18020,18020,0
|
|
20230710,194500,2453765370,18020,18020,18020,18020,0
|
|
20230710,194400,2453765370,18020,18020,18020,18020,0
|
|
20230710,194300,2453765370,18020,18020,18020,18020,0
|
|
20230710,194200,2453765370,18020,18020,18020,18020,0
|
|
20230710,194100,2453765370,18020,18020,18020,18020,0
|
|
20230710,194000,2453765370,18020,18020,18020,18020,0
|
|
20230710,193900,2453765370,18020,18020,18020,18020,0
|
|
20230710,193800,2453765370,18020,18020,18020,18020,0
|
|
20230710,193700,2453765370,18020,18020,18020,18020,0
|
|
20230710,193600,2453765370,18020,18020,18020,18020,0
|
|
20230710,193500,2453765370,18020,18020,18020,18020,0
|
|
20230710,193400,2453765370,18020,18020,18020,18020,0
|
|
20230710,193300,2453765370,18020,18020,18020,18020,0
|
|
20230710,193200,2453765370,18020,18020,18020,18020,0
|
|
20230710,193100,2453765370,18020,18020,18020,18020,0
|
|
20230710,193000,2453765370,18020,18020,18020,18020,0
|
|
20230710,192900,2453765370,18020,18020,18020,18020,0
|
|
20230710,192800,2453765370,18020,18020,18020,18020,0
|
|
20230710,192700,2453765370,18020,18020,18020,18020,0
|
|
20230710,192600,2453765370,18020,18020,18020,18020,0
|
|
20230710,192500,2453765370,18020,18020,18020,18020,0
|
|
20230710,192400,2453765370,18020,18020,18020,18020,0
|
|
20230710,192300,2453765370,18020,18020,18020,18020,0
|
|
20230710,192200,2453765370,18020,18020,18020,18020,0
|
|
20230710,192100,2453765370,18020,18020,18020,18020,963
|
|
20230710,192000,2453765370,18020,18020,18020,18020,0
|
|
20230710,191900,2453765370,18020,18020,18020,18020,0
|
|
20230710,191800,2453765370,18020,18020,18020,18020,0
|
|
20230710,191700,2453765370,18020,18020,18020,18020,0
|
|
20230710,191600,2453765370,18020,18020,18020,18020,0
|
|
20230710,191500,2453765370,18020,18020,18020,18020,0
|
|
20230710,191400,2453765370,18020,18020,18020,18020,0
|
|
20230710,191300,2453765370,18020,18020,18020,18020,0
|
|
20230710,191200,2453765370,18020,18020,18020,18020,0
|
|
20230710,191100,2453765370,18020,18020,18020,18020,0
|
|
20230710,191000,2453765370,18020,18020,18020,18020,0
|
|
20230710,190900,2453765370,18020,18020,18020,18020,0
|
|
20230710,190800,2453765370,18020,18020,18020,18020,0
|
|
20230710,190700,2453765370,18020,18020,18020,18020,0
|
|
20230710,190600,2453765370,18020,18020,18020,18020,0
|
|
20230710,190500,2453765370,18020,18020,18020,18020,0
|
|
20230710,190400,2453765370,18020,18020,18020,18020,0
|
|
20230710,190300,2453765370,18020,18020,18020,18020,0
|
|
20230710,190200,2453765370,18020,18020,18020,18020,0
|
|
20230710,190100,2453765370,18020,18020,18020,18020,0
|
|
20230710,190000,2453765370,18020,18020,18020,18020,0
|
|
20230710,185900,2453765370,18020,18020,18020,18020,0
|
|
20230710,185800,2453765370,18020,18020,18020,18020,0
|
|
20230710,185700,2453765370,18020,18020,18020,18020,0
|
|
20230710,185600,2453765370,18020,18020,18020,18020,0
|
|
20230710,185500,2453765370,18020,18020,18020,18020,0
|
|
20230710,185400,2453765370,18020,18020,18020,18020,0
|
|
20230710,185300,2453765370,18020,18020,18020,18020,0
|
|
20230710,185200,2453765370,18020,18020,18020,18020,0
|
|
20230710,185100,2453765370,18020,18020,18020,18020,963
|
|
20230710,185000,2453765370,18020,18020,18020,18020,0
|
|
20230710,184900,2453765370,18020,18020,18020,18020,0
|
|
20230710,184800,2453765370,18020,18020,18020,18020,0
|
|
20230710,184700,2453765370,18020,18020,18020,18020,0
|
|
20230710,184600,2453765370,18020,18020,18020,18020,0
|
|
20230710,184500,2453765370,18020,18020,18020,18020,0
|
|
20230710,184400,2453765370,18020,18020,18020,18020,0
|
|
20230710,184300,2453765370,18020,18020,18020,18020,0
|
|
20230710,184200,2453765370,18020,18020,18020,18020,0
|
|
20230710,184100,2453765370,18020,18020,18020,18020,0
|
|
20230710,184000,2453765370,18020,18020,18020,18020,0
|
|
20230710,183900,2453765370,18020,18020,18020,18020,0
|
|
20230710,183800,2453765370,18020,18020,18020,18020,0
|
|
20230710,183700,2453765370,18020,18020,18020,18020,0
|
|
20230710,183600,2453765370,18020,18020,18020,18020,0
|
|
20230710,183500,2453765370,18020,18020,18020,18020,0
|
|
20230710,183400,2453765370,18020,18020,18020,18020,0
|
|
20230710,183300,2453765370,18020,18020,18020,18020,0
|
|
20230710,183200,2453765370,18020,18020,18020,18020,0
|
|
20230710,183100,2453765370,18020,18020,18020,18020,0
|
|
20230710,183000,2453765370,18020,18020,18020,18020,0
|
|
20230710,182900,2453765370,18020,18020,18020,18020,0
|
|
20230710,182800,2453765370,18020,18020,18020,18020,0
|
|
20230710,182700,2453765370,18020,18020,18020,18020,0
|
|
20230710,182600,2453765370,18020,18020,18020,18020,0
|
|
20230710,182500,2453765370,18020,18020,18020,18020,0
|
|
20230710,182400,2453765370,18020,18020,18020,18020,0
|
|
20230710,182300,2453765370,18020,18020,18020,18020,0
|
|
20230710,182200,2453765370,18020,18020,18020,18020,0
|
|
20230710,182100,2453765370,18020,18020,18020,18020,963
|
|
20230710,182000,2453765370,18020,18020,18020,18020,0
|
|
20230710,181900,2453765370,18020,18020,18020,18020,0
|
|
20230710,181800,2453765370,18020,18020,18020,18020,0
|
|
20230710,181700,2453765370,18020,18020,18020,18020,0
|
|
20230710,181600,2453765370,18020,18020,18020,18020,0
|
|
20230710,181500,2453765370,18020,18020,18020,18020,0
|
|
20230710,181400,2453765370,18020,18020,18020,18020,0
|
|
20230710,181300,2453765370,18020,18020,18020,18020,0
|
|
20230710,181200,2453765370,18020,18020,18020,18020,0
|
|
20230710,181100,2453765370,18020,18020,18020,18020,0
|
|
20230710,181000,2453765370,18020,18020,18020,18020,0
|
|
20230710,180900,2453765370,18020,18020,18020,18020,0
|
|
20230710,180800,2453765370,18020,18020,18020,18020,0
|
|
20230710,180700,2453765370,18020,18020,18020,18020,0
|
|
20230710,180600,2453765370,18020,18020,18020,18020,0
|
|
20230710,180500,2453765370,18020,18020,18020,18020,0
|
|
20230710,180400,2453765370,18020,18020,18020,18020,0
|
|
20230710,180300,2453765370,18020,18020,18020,18020,0
|
|
20230710,180200,2453765370,18020,18020,18020,18020,0
|
|
20230710,180100,2453765370,18020,18020,18020,18020,0
|
|
20230710,180000,2453765370,18020,18020,18020,18020,0
|
|
20230710,175900,2453765370,18020,18020,18020,18020,0
|
|
20230710,175800,2453765370,18020,18020,18020,18020,0
|
|
20230710,175700,2453765370,18020,18020,18020,18020,0
|
|
20230710,175600,2453765370,18020,18020,18020,18020,0
|
|
20230710,175500,2453765370,18020,18020,18020,18020,0
|
|
20230710,175400,2453765370,18020,18020,18020,18020,0
|
|
20230710,175300,2453765370,18020,18020,18020,18020,0
|
|
20230710,175200,2453765370,18020,18020,18020,18020,0
|
|
20230710,175100,2453765370,18020,18020,18020,18020,963
|
|
20230710,175000,2453765370,18020,18020,18020,18020,0
|
|
20230710,174900,2453765370,18020,18020,18020,18020,0
|
|
20230710,174800,2453765370,18020,18020,18020,18020,0
|
|
20230710,174700,2453765370,18020,18020,18020,18020,0
|
|
20230710,174600,2453765370,18020,18020,18020,18020,0
|
|
20230710,174500,2453765370,18020,18020,18020,18020,0
|
|
20230710,174400,2453765370,18020,18020,18020,18020,0
|
|
20230710,174300,2453765370,18020,18020,18020,18020,0
|
|
20230710,174200,2453765370,18020,18020,18020,18020,0
|
|
20230710,174100,2453765370,18020,18020,18020,18020,0
|
|
20230710,174000,2453765370,18020,18020,18020,18020,0
|
|
20230710,173900,2453765370,18020,18020,18020,18020,0
|
|
20230710,173800,2453765370,18020,18020,18020,18020,0
|
|
20230710,173700,2453765370,18020,18020,18020,18020,0
|
|
20230710,173600,2453765370,18020,18020,18020,18020,0
|
|
20230710,173500,2453765370,18020,18020,18020,18020,0
|
|
20230710,173400,2453765370,18020,18020,18020,18020,0
|
|
20230710,173300,2453765370,18020,18020,18020,18020,0
|
|
20230710,173200,2453765370,18020,18020,18020,18020,0
|
|
20230710,173100,2453765370,18020,18020,18020,18020,0
|
|
20230710,173000,2453765370,18020,18020,18020,18020,0
|
|
20230710,172900,2453765370,18020,18020,18020,18020,0
|
|
20230710,172800,2453765370,18020,18020,18020,18020,0
|
|
20230710,172700,2453765370,18020,18020,18020,18020,0
|
|
20230710,172600,2453765370,18020,18020,18020,18020,0
|
|
20230710,172500,2453765370,18020,18020,18020,18020,0
|
|
20230710,172400,2453765370,18020,18020,18020,18020,0
|
|
20230710,172300,2453765370,18020,18020,18020,18020,0
|
|
20230710,172200,2453765370,18020,18020,18020,18020,0
|
|
20230710,172100,2453765370,18020,18020,18020,18020,963
|
|
20230710,172000,2453765370,18020,18020,18020,18020,0
|
|
20230710,171900,2453765370,18020,18020,18020,18020,0
|
|
20230710,171800,2453765370,18020,18020,18020,18020,0
|
|
20230710,171700,2453765370,18020,18020,18020,18020,0
|
|
20230710,171600,2453765370,18020,18020,18020,18020,0
|
|
20230710,171500,2453765370,18020,18020,18020,18020,0
|
|
20230710,171400,2453765370,18020,18020,18020,18020,0
|
|
20230710,171300,2453765370,18020,18020,18020,18020,0
|
|
20230710,171200,2453765370,18020,18020,18020,18020,0
|
|
20230710,171100,2453765370,18020,18020,18020,18020,0
|
|
20230710,171000,2453765370,18020,18020,18020,18020,0
|
|
20230710,170900,2453765370,18020,18020,18020,18020,0
|
|
20230710,170800,2453765370,18020,18020,18020,18020,0
|
|
20230710,170700,2453765370,18020,18020,18020,18020,0
|
|
20230710,170600,2453765370,18020,18020,18020,18020,0
|
|
20230710,170500,2453765370,18020,18020,18020,18020,0
|
|
20230710,170400,2453765370,18020,18020,18020,18020,0
|
|
20230710,170300,2453765370,18020,18020,18020,18020,0
|
|
20230710,170200,2453765370,18020,18020,18020,18020,0
|
|
20230710,170100,2453765370,18020,18020,18020,18020,0
|
|
20230710,170000,2453765370,18020,18020,18020,18020,0
|
|
20230710,165900,2453765370,18020,18020,18020,18020,0
|
|
20230710,165800,2453765370,18020,18020,18020,18020,0
|
|
20230710,165700,2453765370,18020,18020,18020,18020,0
|
|
20230710,165600,2453765370,18020,18020,18020,18020,0
|
|
20230710,165500,2453765370,18020,18020,18020,18020,0
|
|
20230710,165400,2453765370,18020,18020,18020,18020,0
|
|
20230710,165300,2453765370,18020,18020,18020,18020,0
|
|
20230710,165200,2453765370,18020,18020,18020,18020,0
|
|
20230710,165100,2453765370,18020,18020,18020,18020,963
|
|
20230710,165000,2453765370,18020,18020,18020,18020,0
|
|
20230710,164900,2453765370,18020,18020,18020,18020,0
|
|
20230710,164800,2453765370,18020,18020,18020,18020,0
|
|
20230710,164700,2453765370,18020,18020,18020,18020,0
|
|
20230710,164600,2453765370,18020,18020,18020,18020,0
|
|
20230710,164500,2453765370,18020,18020,18020,18020,0
|
|
20230710,164400,2453765370,18020,18020,18020,18020,0
|
|
20230710,164300,2453765370,18020,18020,18020,18020,0
|
|
20230710,164200,2453765370,18020,18020,18020,18020,0
|
|
20230710,164100,2453765370,18020,18020,18020,18020,0
|
|
20230710,164000,2453765370,18020,18020,18020,18020,0
|
|
20230710,163900,2453765370,18020,18020,18020,18020,0
|
|
20230710,163800,2453765370,18020,18020,18020,18020,0
|
|
20230710,163700,2453765370,18020,18020,18020,18020,0
|
|
20230710,163600,2453765370,18020,18020,18020,18020,0
|
|
20230710,163500,2453765370,18020,18020,18020,18020,0
|
|
20230710,163400,2453765370,18020,18020,18020,18020,0
|
|
20230710,163300,2453765370,18020,18020,18020,18020,0
|
|
20230710,163200,2453765370,18020,18020,18020,18020,0
|
|
20230710,163100,2453765370,18020,18020,18020,18020,0
|
|
20230710,163000,2453765370,18020,18020,18020,18020,0
|
|
20230710,162900,2453765370,18020,18020,18020,18020,0
|
|
20230710,162800,2453765370,18020,18020,18020,18020,0
|
|
20230710,162700,2453765370,18020,18020,18020,18020,0
|
|
20230710,162600,2453765370,18020,18020,18020,18020,0
|
|
20230710,162500,2453765370,18020,18020,18020,18020,0
|
|
20230710,162400,2453765370,18020,18020,18020,18020,0
|
|
20230710,162300,2453765370,18020,18020,18020,18020,0
|
|
20230710,162200,2453765370,18020,18020,18020,18020,0
|
|
20230710,162100,2453765370,18020,18020,18020,18020,963
|
|
20230710,162000,2453765370,18020,18020,18020,18020,0
|
|
20230710,161900,2453765370,18020,18020,18020,18020,0
|
|
20230710,161800,2453765370,18020,18020,18020,18020,0
|
|
20230710,161700,2453765370,18020,18020,18020,18020,0
|
|
20230710,161600,2453765370,18020,18020,18020,18020,0
|
|
20230710,161500,2453765370,18020,18020,18020,18020,0
|
|
20230710,161400,2453765370,18020,18020,18020,18020,0
|
|
20230710,161300,2453765370,18020,18020,18020,18020,0
|
|
20230710,161200,2453765370,18020,18020,18020,18020,0
|
|
20230710,161100,2453765370,18020,18020,18020,18020,0
|
|
20230710,161000,2453765370,18020,18020,18020,18020,0
|
|
20230710,160900,2453765370,18020,18020,18020,18020,0
|
|
20230710,160800,2453765370,18020,18020,18020,18020,0
|
|
20230710,160700,2453765370,18020,18020,18020,18020,0
|
|
20230710,160600,2453765370,18020,18020,18020,18020,0
|
|
20230710,160500,2453765370,18020,18020,18020,18020,0
|
|
20230710,160400,2453765370,18020,18020,18020,18020,0
|
|
20230710,160300,2453765370,18020,18020,18020,18020,0
|
|
20230710,160200,2453765370,18020,18020,18020,18020,0
|
|
20230710,160100,2453765370,18020,18020,18020,18020,0
|
|
20230710,160000,2453765370,18020,18020,18020,18020,0
|
|
20230710,155900,2453765370,18020,18020,18020,18020,0
|
|
20230710,155800,2453765370,18020,18020,18020,18020,0
|
|
20230710,155700,2453765370,18020,18020,18020,18020,0
|
|
20230710,155600,2453765370,18020,18020,18020,18020,0
|
|
20230710,155500,2453765370,18020,18020,18020,18020,0
|
|
20230710,155400,2453765370,18020,18020,18020,18020,0
|
|
20230710,155300,2453765370,18020,18020,18020,18020,0
|
|
20230710,155200,2453765370,18020,18020,18020,18020,0
|
|
20230710,155100,2453765370,18020,18020,18020,18020,963
|
|
20230710,155000,2453765370,18020,18020,18020,18020,0
|
|
20230710,154900,2453765370,18020,18020,18020,18020,0
|
|
20230710,154800,2453765370,18020,18020,18020,18020,0
|
|
20230710,154700,2453765370,18020,18020,18020,18020,0
|
|
20230710,154600,2453765370,18020,18020,18020,18020,0
|
|
20230710,154500,2453765370,18020,18020,18020,18020,0
|
|
20230710,154400,2453765370,18020,18020,18020,18020,0
|
|
20230710,154300,2453765370,18020,18020,18020,18020,0
|
|
20230710,154200,2453765370,18020,18020,18020,18020,0
|
|
20230710,154100,2453765370,18020,18020,18020,18020,0
|
|
20230710,154000,2453765370,18020,18020,18020,18020,0
|
|
20230710,153900,2453765370,18020,18020,18020,18020,0
|
|
20230710,153800,2453765370,18020,18020,18020,18020,0
|
|
20230710,153700,2453765370,18020,18020,18020,18020,0
|
|
20230710,153600,2453765370,18020,18020,18020,18020,0
|
|
20230710,153500,2453765370,18020,18020,18020,18020,0
|
|
20230710,153400,2453765370,18020,18020,18020,18020,0
|
|
20230710,153300,2453765370,18020,18020,18020,18020,0
|
|
20230710,153200,2453765370,18020,18020,18020,18020,0
|
|
20230710,153100,2453765370,18020,18020,18020,18020,0
|
|
20230710,153000,2453765370,18020,18020,18020,18020,963
|
|
20230710,152900,2436412110,18020,18020,18020,18020,0
|
|
20230710,152800,2436412110,18020,18020,18020,18020,0
|
|
20230710,152700,2436412110,18020,18020,18020,18020,0
|
|
20230710,152600,2436412110,18020,18020,18020,18020,0
|
|
20230710,152500,2436412110,18020,18020,18020,18020,0
|
|
20230710,152400,2436412110,18020,18020,18020,18020,0
|
|
20230710,152300,2436412110,18020,18020,18020,18020,0
|
|
20230710,152200,2436412110,18020,18020,18020,18020,0
|
|
20230710,152100,2436412110,18020,18020,18020,18020,0
|
|
20230710,152000,2436412110,18020,18020,18020,18020,0
|
|
20230710,151900,2436412110,18020,18040,18040,18020,64
|
|
20230710,151800,2435258610,18010,18030,18040,18010,419
|
|
20230710,151700,2427705370,18020,18030,18030,18020,277
|
|
20230710,151600,2422711670,18020,17980,18020,17980,423
|
|
20230710,151500,2415094640,17980,17980,17980,17980,178
|
|
20230710,151400,2411894200,17980,17980,17980,17980,479
|
|
20230710,151300,2403281780,17980,17990,17990,17980,267
|
|
20230710,151200,2398480120,18000,18010,18010,18000,260
|
|
20230710,151100,2393799520,17980,17990,17990,17980,330
|
|
20230710,151000,2387866010,17990,18010,18010,17990,550
|
|
20230710,150900,2377965190,18010,18010,18010,18010,22
|
|
20230710,150800,2377568970,18020,18010,18020,18010,49
|
|
20230710,150700,2376686310,18010,17990,18010,17980,912
|
|
20230710,150600,2360269840,17980,17980,17990,17980,282
|
|
20230710,150500,2355197480,17990,17990,17990,17990,111
|
|
20230710,150400,2353200590,17990,17960,17990,17950,1428
|
|
20230710,150300,2327567780,17960,17990,17990,17960,1457
|
|
20230710,150200,2301379590,17990,18010,18010,17990,2
|
|
20230710,150100,2301343590,18020,17970,18020,17970,52
|
|
20230710,150000,2300408550,17970,18000,18000,17960,529
|
|
20230710,145900,2290892490,18010,18020,18020,18010,492
|
|
20230710,145800,2282027010,18030,18020,18030,18020,53
|
|
20230710,145700,2281071930,18010,18010,18010,18010,1
|
|
20230710,145600,2281053920,18000,17940,18000,17940,1051
|
|
20230710,145500,2262195930,17920,17920,17920,17920,20
|
|
20230710,145400,2261837530,17910,17920,17920,17910,157
|
|
20230710,145300,2259025520,17910,17940,17940,17910,419
|
|
20230710,145200,2251516640,17940,18040,18040,17940,1881
|
|
20230710,145100,2217697540,18000,18010,18010,18000,80
|
|
20230710,145000,2216257520,18060,18060,18060,18060,0
|
|
20230710,144900,2216257520,18060,18050,18060,18040,30
|
|
20230710,144800,2215715870,18080,18080,18080,18080,10
|
|
20230710,144700,2215535070,18080,18000,18080,18000,366
|
|
20230710,144600,2208940870,18000,18010,18010,18000,621
|
|
20230710,144500,2197757810,18000,18000,18000,18000,120
|
|
20230710,144400,2195597810,18000,18000,18000,18000,100
|
|
20230710,144300,2193797810,18000,18000,18010,18000,139
|
|
20230710,144200,2191294850,18000,18000,18000,17990,275
|
|
20230710,144100,2186346380,18000,17990,18000,17990,606
|
|
20230710,144000,2175440070,18000,18000,18000,17990,227
|
|
20230710,143900,2171354280,18010,18030,18030,18010,760
|
|
20230710,143800,2157661480,18040,18080,18080,18040,903
|
|
20230710,143700,2141357080,18060,18060,18060,18060,20
|
|
20230710,143600,2140995880,18100,18060,18100,18060,61
|
|
20230710,143500,2139893590,18070,18070,18070,18070,25
|
|
20230710,143400,2139441840,18090,18130,18130,18090,266
|
|
20230710,143300,2134627320,18130,18100,18130,18100,2
|
|
20230710,143200,2134591090,18100,18120,18120,18100,244
|
|
20230710,143100,2130171470,18120,18130,18130,18120,276
|
|
20230710,143000,2125168110,18130,18130,18130,18130,285
|
|
20230710,142900,2120001060,18130,18130,18130,18120,27
|
|
20230710,142800,2119511740,18130,18100,18130,18100,57
|
|
20230710,142700,2118479100,18100,18130,18130,18100,464
|
|
20230710,142600,2110067380,18130,18130,18130,18130,66
|
|
20230710,142500,2108870800,18130,18100,18130,18100,38
|
|
20230710,142400,2108182670,18100,18100,18100,18100,53
|
|
20230710,142300,2107223370,18100,18100,18150,18100,154
|
|
20230710,142200,2104435920,18100,18070,18100,18050,283
|
|
20230710,142100,2099323000,18100,18080,18100,18080,201
|
|
20230710,142000,2095688900,18150,18150,18150,18150,0
|
|
20230710,141900,2095688900,18150,18190,18190,18150,1013
|
|
20230710,141800,2077283710,18230,18240,18250,18230,101
|
|
20230710,141700,2075440520,18190,18180,18190,18180,6
|
|
20230710,141600,2075331390,18170,18250,18250,18170,205
|
|
20230710,141500,2071599340,18250,18260,18260,18250,477
|
|
20230710,141400,2062893020,18290,18250,18290,18250,449
|
|
20230710,141300,2054686610,18250,18200,18250,18150,1835
|
|
20230710,141200,2021293930,18190,18120,18190,18120,2590
|
|
20230710,141100,1974260590,18060,18100,18100,18060,1110
|
|
20230710,141000,1954209430,18100,18100,18100,18100,580
|
|
20230710,140900,1943711430,18100,18100,18120,18100,226
|
|
20230710,140800,1939618430,18100,18100,18100,18100,5
|
|
20230710,140700,1939527930,18120,18100,18120,18100,956
|
|
20230710,140600,1922224150,18100,18030,18100,18030,17
|
|
20230710,140500,1921917570,18010,18010,18010,18010,111
|
|
20230710,140400,1919918460,18010,18050,18050,18010,168
|
|
20230710,140300,1916886700,18050,18080,18140,18050,165
|
|
20230710,140200,1913902370,18130,17950,18130,17950,7047
|
|
20230710,140100,1786825870,17940,17900,17940,17900,2750
|
|
20230710,140000,1737533020,17910,17870,17920,17870,4363
|
|
20230710,135900,1659464390,17870,17800,17870,17800,1934
|
|
20230710,135800,1624941160,17830,17790,17830,17780,156
|
|
20230710,135700,1622165810,17790,17790,17790,17790,3
|
|
20230710,135600,1622112440,17830,17790,17830,17790,79
|
|
20230710,135500,1620706990,17830,17800,17830,17800,8
|
|
20230710,135400,1620564560,17780,17780,17780,17780,100
|
|
20230710,135300,1618786560,17780,17780,17780,17780,70
|
|
20230710,135200,1617541960,17780,17780,17780,17780,169
|
|
20230710,135100,1614537140,17780,17780,17780,17780,200
|
|
20230710,135000,1610981140,17780,17800,17800,17780,104
|
|
20230710,134900,1609130780,17800,17800,17800,17800,315
|
|
20230710,134800,1603523780,17800,17800,17800,17800,502
|
|
20230710,134700,1594588180,17780,17780,17780,17780,117
|
|
20230710,134600,1592507920,17790,17790,17790,17790,33
|
|
20230710,134500,1591920850,17790,17790,17790,17790,3
|
|
20230710,134400,1591867480,17800,17820,17820,17800,374
|
|
20230710,134300,1585208960,17830,17830,17830,17830,0
|
|
20230710,134200,1585208960,17830,17830,17830,17830,0
|
|
20230710,134100,1585208960,17830,17830,17830,17830,101
|
|
20230710,134000,1583408130,17800,17800,17800,17800,23
|
|
20230710,133900,1582998730,17800,17820,17820,17800,800
|
|
20230710,133800,1568754990,17820,17820,17820,17820,100
|
|
20230710,133700,1566972990,17830,17830,17830,17830,0
|
|
20230710,133600,1566972990,17830,17830,17830,17830,7
|
|
20230710,133500,1566848180,17830,17830,17830,17830,23
|
|
20230710,133400,1566438090,17830,17830,17830,17830,11
|
|
20230710,133300,1566241960,17830,17830,17830,17830,0
|
|
20230710,133200,1566241960,17830,17830,17830,17830,1
|
|
20230710,133100,1566224130,17820,17820,17820,17820,0
|
|
20230710,133000,1566224130,17820,17820,17820,17820,40
|
|
20230710,132900,1565511330,17820,17830,17830,17820,92
|
|
20230710,132800,1563871650,17810,17810,17810,17810,0
|
|
20230710,132700,1563871650,17810,17810,17810,17810,0
|
|
20230710,132600,1563871650,17810,17810,17810,17810,4
|
|
20230710,132500,1563800410,17810,17810,17810,17810,0
|
|
20230710,132400,1563800410,17810,17810,17810,17810,20
|
|
20230710,132300,1563444210,17800,17800,17800,17800,4
|
|
20230710,132200,1563373010,17850,17800,17850,17800,31
|
|
20230710,132100,1562820510,17850,17850,17850,17850,157
|
|
20230710,132000,1560018060,17850,17820,17850,17820,5
|
|
20230710,131900,1559928870,17820,17820,17820,17820,43
|
|
20230710,131800,1559162610,17820,17800,17820,17800,536
|
|
20230710,131700,1549620670,17800,17800,17800,17800,21
|
|
20230710,131600,1549246870,17800,17770,17800,17770,1136
|
|
20230710,131500,1529035700,17760,17770,17770,17760,300
|
|
20230710,131400,1523707690,17790,17790,17790,17790,0
|
|
20230710,131300,1523707690,17790,17790,17790,17790,0
|
|
20230710,131200,1523707690,17790,17790,17790,17790,107
|
|
20230710,131100,1521804160,17790,17790,17790,17790,0
|
|
20230710,131000,1521804160,17790,17790,17790,17790,0
|
|
20230710,130900,1521804160,17790,17790,17790,17790,0
|
|
20230710,130800,1521804160,17790,17790,17790,17790,0
|
|
20230710,130700,1521804160,17790,17790,17790,17790,0
|
|
20230710,130600,1521804160,17790,17790,17790,17790,0
|
|
20230710,130500,1521804160,17790,17780,17790,17780,2
|
|
20230710,130400,1521768590,17790,17790,17790,17790,0
|
|
20230710,130300,1521768590,17790,17800,17800,17790,1187
|
|
20230710,130200,1500646840,17830,17840,17840,17830,2
|
|
20230710,130100,1500611170,17850,17840,17850,17840,41
|
|
20230710,130000,1499879430,17840,17850,17850,17840,17
|
|
20230710,125900,1499575990,17840,17840,17840,17840,0
|
|
20230710,125800,1499575990,17840,17840,17840,17840,400
|
|
20230710,125700,1492439990,17840,17840,17840,17840,7
|
|
20230710,125600,1492315110,17850,17850,17850,17850,0
|
|
20230710,125500,1492315110,17850,17850,17850,17850,200
|
|
20230710,125400,1488745110,17850,17850,17850,17850,0
|
|
20230710,125300,1488745110,17850,17850,17850,17850,26
|
|
20230710,125200,1488281010,17850,17850,17850,17850,0
|
|
20230710,125100,1488281010,17850,17850,17850,17850,0
|
|
20230710,125000,1488281010,17850,17850,17850,17850,39
|
|
20230710,124900,1487584860,17850,17810,17850,17810,300
|
|
20230710,124800,1482231730,17810,17790,17810,17790,151
|
|
20230710,124700,1479542960,17720,17720,17720,17720,0
|
|
20230710,124600,1479542960,17720,17720,17720,17720,100
|
|
20230710,124500,1477770960,17800,17800,17800,17800,69
|
|
20230710,124400,1476542760,17800,17800,17800,17800,11
|
|
20230710,124300,1476346960,17800,17800,17800,17800,0
|
|
20230710,124200,1476346960,17800,17800,17800,17800,5
|
|
20230710,124100,1476257960,17800,17800,17800,17800,0
|
|
20230710,124000,1476257960,17800,17800,17800,17800,0
|
|
20230710,123900,1476257960,17800,17800,17800,17800,0
|
|
20230710,123800,1476257960,17800,17790,17800,17780,190
|
|
20230710,123700,1472876270,17800,17800,17800,17800,0
|
|
20230710,123600,1472876270,17800,17790,17800,17790,37
|
|
20230710,123500,1472217840,17800,17790,17800,17790,303
|
|
20230710,123400,1466824460,17710,17710,17710,17710,6
|
|
20230710,123300,1466718200,17780,17780,17780,17780,10
|
|
20230710,123200,1466540400,17800,17800,17800,17800,7
|
|
20230710,123100,1466415800,17800,17800,17800,17800,0
|
|
20230710,123000,1466415800,17800,17700,17800,17700,432
|
|
20230710,122900,1458769300,17810,17700,17810,17690,158
|
|
20230710,122800,1455969060,17700,17700,17700,17700,400
|
|
20230710,122700,1448889060,17810,17810,17810,17810,0
|
|
20230710,122600,1448889060,17810,17810,17810,17810,3
|
|
20230710,122500,1448835630,17820,17820,17820,17820,0
|
|
20230710,122400,1448835630,17820,17820,17820,17820,0
|
|
20230710,122300,1448835630,17820,17820,17820,17820,1
|
|
20230710,122200,1448817810,17830,17830,17830,17830,1
|
|
20230710,122100,1448799980,17690,17810,17810,17680,455
|
|
20230710,122000,1440719190,17850,17850,17850,17850,5
|
|
20230710,121900,1440629940,17850,17850,17850,17850,0
|
|
20230710,121800,1440629940,17850,17870,17870,17850,109
|
|
20230710,121700,1438682290,17870,17870,17870,17870,32
|
|
20230710,121600,1438110450,17870,17870,17870,17870,0
|
|
20230710,121500,1438110450,17870,17870,17870,17870,339
|
|
20230710,121400,1432052520,17860,17850,17860,17850,370
|
|
20230710,121300,1425444920,17850,17850,17850,17850,117
|
|
20230710,121200,1423356470,17850,17850,17850,17850,196
|
|
20230710,121100,1419857870,17850,17800,17850,17800,60
|
|
20230710,121000,1418789020,17780,17790,17800,17780,469
|
|
20230710,120900,1410448460,17800,17800,17800,17800,12
|
|
20230710,120800,1410234860,17790,17790,17790,17790,7
|
|
20230710,120700,1410110330,17790,17770,17790,17770,195
|
|
20230710,120600,1406642670,17780,17780,17780,17780,1
|
|
20230710,120500,1406624890,17780,17780,17780,17780,7
|
|
20230710,120400,1406500430,17740,17740,17740,17740,5
|
|
20230710,120300,1406411730,17780,17780,17780,17780,10
|
|
20230710,120200,1406233930,17740,17740,17740,17740,0
|
|
20230710,120100,1406233930,17740,17740,17740,17740,0
|
|
20230710,120000,1406233930,17740,17740,17740,17740,59
|
|
20230710,115900,1405187270,17790,17790,17790,17790,49
|
|
20230710,115800,1404315560,17790,17780,17790,17780,2
|
|
20230710,115700,1404279990,17740,17740,17740,17740,0
|
|
20230710,115600,1404279990,17740,17740,17740,17740,15
|
|
20230710,115500,1404013890,17750,17750,17750,17750,5
|
|
20230710,115400,1403925140,17750,17790,17790,17750,28
|
|
20230710,115300,1403427060,17790,17790,17790,17790,0
|
|
20230710,115200,1403427060,17790,17790,17790,17790,1
|
|
20230710,115100,1403409270,17700,17700,17700,17700,0
|
|
20230710,115000,1403409270,17700,17700,17700,17700,0
|
|
20230710,114900,1403409270,17700,17700,17700,17700,14
|
|
20230710,114800,1403161470,17700,17700,17700,17700,120
|
|
20230710,114700,1401037470,17700,17700,17700,17700,90
|
|
20230710,114600,1399444470,17640,17640,17640,17640,0
|
|
20230710,114500,1399444470,17640,17640,17640,17640,5
|
|
20230710,114400,1399356270,17650,17700,17700,17650,149
|
|
20230710,114300,1396723620,17700,17700,17700,17700,200
|
|
20230710,114200,1393183620,17700,17700,17700,17700,33
|
|
20230710,114100,1392599520,17650,17640,17650,17640,1014
|
|
20230710,114000,1374702430,17650,17650,17650,17650,0
|
|
20230710,113900,1374702430,17650,17640,17650,17640,4
|
|
20230710,113800,1374631840,17630,17630,17630,17630,0
|
|
20230710,113700,1374631840,17630,17630,17630,17630,4
|
|
20230710,113600,1374561320,17640,17620,17640,17620,20
|
|
20230710,113500,1374208800,17640,17610,17640,17610,34
|
|
20230710,113400,1373609820,17610,17620,17620,17610,345
|
|
20230710,113300,1367531180,17650,17620,17650,17620,379
|
|
20230710,113200,1360842120,17620,17620,17620,17620,6
|
|
20230710,113100,1360736400,17620,17610,17620,17610,127
|
|
20230710,113000,1358499730,17620,17620,17620,17620,37
|
|
20230710,112900,1357847790,17620,17650,17650,17620,94
|
|
20230710,112800,1356189150,17650,17640,17650,17640,228
|
|
20230710,112700,1352165030,17630,17650,17650,17630,119
|
|
20230710,112600,1350064970,17650,17650,17650,17650,11
|
|
20230710,112500,1349870820,17650,17650,17650,17650,529
|
|
20230710,112400,1340533970,17650,17650,17650,17650,902
|
|
20230710,112300,1324613670,17650,17650,17650,17650,1
|
|
20230710,112200,1324596020,17630,17630,17630,17630,30
|
|
20230710,112100,1324067120,17650,17640,17650,17640,1000
|
|
20230710,112000,1306417340,17610,17600,17610,17600,199
|
|
20230710,111900,1302914900,17600,17610,17610,17600,228
|
|
20230710,111800,1298900040,17610,17610,17610,17610,22
|
|
20230710,111700,1298512620,17620,17600,17620,17600,375
|
|
20230710,111600,1291905330,17620,17620,17620,17600,240
|
|
20230710,111500,1287676850,17600,17600,17600,17600,29
|
|
20230710,111400,1287166450,17610,17600,17620,17600,234
|
|
20230710,111300,1283043990,17600,17600,17600,17600,560
|
|
20230710,111200,1273187990,17600,17600,17600,17600,9
|
|
20230710,111100,1273029590,17600,17610,17610,17600,11
|
|
20230710,111000,1272835900,17620,17620,17620,17620,80
|
|
20230710,110900,1271426300,17620,17610,17620,17610,203
|
|
20230710,110800,1267851450,17600,17600,17600,17600,0
|
|
20230710,110700,1267851450,17600,17600,17600,17600,101
|
|
20230710,110600,1266073850,17600,17600,17600,17600,65
|
|
20230710,110500,1264929850,17600,17600,17600,17600,100
|
|
20230710,110400,1263169850,17600,17600,17600,17600,10
|
|
20230710,110300,1262993850,17600,17590,17600,17590,59
|
|
20230710,110200,1261955470,17590,17590,17590,17590,20
|
|
20230710,110100,1261603670,17590,17590,17590,17590,42
|
|
20230710,110000,1260864890,17590,17620,17620,17590,522
|
|
20230710,105900,1251676180,17620,17650,17650,17620,58
|
|
20230710,105800,1250652720,17670,17670,17670,17670,482
|
|
20230710,105700,1242135780,17680,17680,17680,17680,10
|
|
20230710,105600,1241958980,17700,17670,17700,17670,752
|
|
20230710,105500,1228649210,17700,17610,17700,17600,210
|
|
20230710,105400,1224938840,17580,17580,17580,17580,80
|
|
20230710,105300,1223532440,17580,17610,17610,17580,300
|
|
20230710,105200,1218256410,17680,17600,17680,17600,905
|
|
20230710,105100,1202328330,17620,17620,17620,17620,14
|
|
20230710,105000,1202081650,17670,17670,17670,17670,67
|
|
20230710,104900,1200897760,17680,17680,17680,17680,275
|
|
20230710,104800,1196035760,17600,17600,17620,17600,249
|
|
20230710,104700,1191651320,17620,17700,17700,17620,788
|
|
20230710,104600,1177705450,17700,17730,17760,17700,390
|
|
20230710,104500,1170783430,17760,17810,17810,17750,1791
|
|
20230710,104400,1138943390,17820,17830,17830,17820,169
|
|
20230710,104300,1135931460,17830,17820,17830,17820,22
|
|
20230710,104200,1135539270,17870,17870,17870,17870,357
|
|
20230710,104100,1129159680,17870,17870,17870,17870,0
|
|
20230710,104000,1129159680,17870,17870,17870,17870,1
|
|
20230710,103900,1129141810,17860,17880,17880,17860,240
|
|
20230710,103800,1124853670,17880,17880,17880,17880,46
|
|
20230710,103700,1124031190,17880,17860,17880,17860,133
|
|
20230710,103600,1121654890,17860,17860,17860,17830,89
|
|
20230710,103500,1120067840,17870,17870,17870,17870,40
|
|
20230710,103400,1119353040,17870,17810,17870,17810,227
|
|
20230710,103300,1115298170,17870,17860,17870,17860,400
|
|
20230710,103200,1108151170,17810,17870,17870,17810,401
|
|
20230710,103100,1100985360,17870,17870,17870,17870,0
|
|
20230710,103000,1100985360,17870,17870,17870,17870,0
|
|
20230710,102900,1100985360,17870,17840,17870,17840,430
|
|
20230710,102800,1093306930,17810,17810,17810,17810,1
|
|
20230710,102700,1093289120,17800,17800,17800,17800,50
|
|
20230710,102600,1092399120,17800,17800,17800,17800,56
|
|
20230710,102500,1091402320,17800,17800,17800,17800,114
|
|
20230710,102400,1089373120,17800,17830,17840,17800,352
|
|
20230710,102300,1083102080,17830,17830,17830,17830,10
|
|
20230710,102200,1082923780,17840,17840,17840,17830,1153
|
|
20230710,102100,1062354410,17840,17870,17880,17840,74
|
|
20230710,102000,1061032020,17870,17870,17870,17870,100
|
|
20230710,101900,1059245020,17880,17860,17880,17840,732
|
|
20230710,101800,1046162310,17860,17850,17870,17840,62
|
|
20230710,101700,1045054490,17870,17860,17870,17860,57
|
|
20230710,101600,1044036400,17860,17870,17870,17860,60
|
|
20230710,101500,1042964300,17870,17870,17870,17870,131
|
|
20230710,101400,1040623330,17880,17880,17880,17880,241
|
|
20230710,101300,1036314250,17870,17850,17870,17850,228
|
|
20230710,101200,1032241220,17850,17850,17850,17850,214
|
|
20230710,101100,1028421320,17850,17790,17850,17790,7
|
|
20230710,101000,1028296530,17790,17790,17790,17790,6
|
|
20230710,100900,1028189790,17780,17780,17780,17780,93
|
|
20230710,100800,1026536250,17780,17840,17840,17780,960
|
|
20230710,100700,1009464200,17830,17870,17870,17830,407
|
|
20230710,100600,1002205000,17870,17870,17870,17870,1
|
|
20230710,100500,1002187130,17880,17880,17880,17880,0
|
|
20230710,100400,1002187130,17880,17840,17880,17840,677
|
|
20230710,100300,990098050,17830,17830,17830,17830,72
|
|
20230710,100200,988814290,17770,17790,17790,17770,468
|
|
20230710,100100,980496830,17790,17830,17830,17790,8
|
|
20230710,100000,980354380,17830,17830,17830,17830,56
|
|
20230710,095900,979355900,17830,17830,17830,17830,0
|
|
20230710,095800,979355900,17830,17780,17830,17780,2
|
|
20230710,095700,979320290,17780,17780,17780,17780,7
|
|
20230710,095600,979195830,17830,17780,17830,17780,12
|
|
20230710,095500,978982370,17780,17830,17830,17780,12
|
|
20230710,095400,978768910,17850,17850,17850,17850,0
|
|
20230710,095300,978768910,17850,17840,17850,17770,534
|
|
20230710,095200,969242410,17810,17810,17810,17810,948
|
|
20230710,095100,952358530,17810,17770,17810,17770,458
|
|
20230710,095000,944217790,17770,17760,17770,17760,201
|
|
20230710,094900,940646460,17770,17770,17770,17770,194
|
|
20230710,094800,937199080,17730,17730,17730,17660,156
|
|
20230710,094700,934437550,17730,17780,17780,17730,868
|
|
20230710,094600,919031760,17770,17840,17840,17770,227
|
|
20230710,094500,914985940,17840,17840,17840,17840,1
|
|
20230710,094400,914968100,17840,17840,17840,17840,212
|
|
20230710,094300,911186020,17850,17840,17850,17840,1353
|
|
20230710,094200,887044190,17840,17780,17840,17780,1390
|
|
20230710,094100,862326630,17710,17790,17790,17710,934
|
|
20230710,094000,845723780,17780,17780,17780,17780,126
|
|
20230710,093900,843483500,17780,17780,17780,17780,703
|
|
20230710,093800,830984160,17780,17840,17840,17780,702
|
|
20230710,093700,818484350,17840,17840,17840,17840,32
|
|
20230710,093600,817913470,17790,17790,17830,17780,1113
|
|
20230710,093500,798083960,17780,17820,17820,17780,90
|
|
20230710,093400,796482140,17820,17770,17820,17770,522
|
|
20230710,093300,787199890,17800,17760,17800,17760,756
|
|
20230710,093200,773761500,17540,17680,17750,17540,3193
|
|
20230710,093100,717515260,17680,17610,17680,17610,104
|
|
20230710,093000,715678140,17610,17560,17640,17560,473
|
|
20230710,092900,707355870,17560,17590,17590,17560,223
|
|
20230710,092800,703437920,17570,17570,17570,17550,2945
|
|
20230710,092700,651735580,17570,17590,17620,17570,168
|
|
20230710,092600,648777580,17600,17600,17600,17600,36
|
|
20230710,092500,648143980,17600,17600,17600,17600,40
|
|
20230710,092400,647439980,17600,17590,17600,17560,1932
|
|
20230710,092300,613443960,17600,17630,17630,17600,397
|
|
20230710,092200,606452240,17640,17640,17640,17620,225
|
|
20230710,092100,602483620,17640,17650,17650,17640,307
|
|
20230710,092000,597066140,17720,17720,17720,17720,1
|
|
20230710,091900,597048420,17750,17740,17750,17740,201
|
|
20230710,091800,593480700,17750,17770,17770,17750,122
|
|
20230710,091700,591314100,17550,17690,17690,17550,501
|
|
20230710,091600,582501360,17640,17570,17650,17570,929
|
|
20230710,091500,566141460,17540,17540,17600,17540,2828
|
|
20230710,091400,516427100,17530,17640,17640,17530,3051
|
|
20230710,091300,462855300,17640,17600,17640,17570,789
|
|
20230710,091200,448964050,17600,17600,17610,17600,927
|
|
20230710,091100,432648840,17590,17590,17690,17580,738
|
|
20230710,091000,419649220,17570,17900,17900,17560,3681
|
|
20230710,090900,354242070,17900,18000,18000,17850,2000
|
|
20230710,090800,318441670,18010,18050,18050,17990,1443
|
|
20230710,090700,292424610,18040,17850,18040,17850,6450
|
|
20230710,090600,176720330,17820,17820,17820,17810,29
|
|
20230710,090500,176203820,17810,17910,17910,17800,637
|
|
20230710,090400,164844840,17830,17800,17830,17730,3346
|
|
20230710,090300,105321420,17800,17850,17920,17800,962
|
|
20230710,090200,88162490,17920,17820,17930,17810,1251
|
|
20230710,090100,65750510,17910,17910,17910,17900,1503
|
|
20230710,090000,38832030,17910,17850,17950,17740,2178
|