595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,185200,24153425390,18100,18100,18100,18100,72969
|
|
20230711,185100,24153425390,18100,18100,18100,18100,0
|
|
20230711,185000,24153425390,18100,18100,18100,18100,0
|
|
20230711,184900,24153425390,18100,18100,18100,18100,0
|
|
20230711,184800,24153425390,18100,18100,18100,18100,0
|
|
20230711,184700,24153425390,18100,18100,18100,18100,0
|
|
20230711,184600,24153425390,18100,18100,18100,18100,0
|
|
20230711,184500,24153425390,18100,18100,18100,18100,0
|
|
20230711,184400,24153425390,18100,18100,18100,18100,0
|
|
20230711,184300,24153425390,18100,18100,18100,18100,0
|
|
20230711,184200,24153425390,18100,18100,18100,18100,0
|
|
20230711,184100,24153425390,18100,18100,18100,18100,0
|
|
20230711,184000,24153425390,18100,18100,18100,18100,0
|
|
20230711,183900,24153425390,18100,18100,18100,18100,0
|
|
20230711,183800,24153425390,18100,18100,18100,18100,0
|
|
20230711,183700,24153425390,18100,18100,18100,18100,0
|
|
20230711,183600,24153425390,18100,18100,18100,18100,0
|
|
20230711,183500,24153425390,18100,18100,18100,18100,0
|
|
20230711,183400,24153425390,18100,18100,18100,18100,0
|
|
20230711,183300,24153425390,18100,18100,18100,18100,0
|
|
20230711,183200,24153425390,18100,18100,18100,18100,0
|
|
20230711,183100,24153425390,18100,18100,18100,18100,0
|
|
20230711,183000,24153425390,18100,18100,18100,18100,0
|
|
20230711,182900,24153425390,18100,18100,18100,18100,0
|
|
20230711,182800,24153425390,18100,18100,18100,18100,0
|
|
20230711,182700,24153425390,18100,18100,18100,18100,0
|
|
20230711,182600,24153425390,18100,18100,18100,18100,0
|
|
20230711,182500,24153425390,18100,18100,18100,18100,0
|
|
20230711,182400,24153425390,18100,18100,18100,18100,0
|
|
20230711,182300,24153425390,18100,18100,18100,18100,0
|
|
20230711,182200,24153425390,18100,18100,18100,18100,72969
|
|
20230711,182100,24153425390,18100,18100,18100,18100,0
|
|
20230711,182000,24153425390,18100,18100,18100,18100,0
|
|
20230711,181900,24153425390,18100,18100,18100,18100,0
|
|
20230711,181800,24153425390,18100,18100,18100,18100,0
|
|
20230711,181700,24153425390,18100,18100,18100,18100,0
|
|
20230711,181600,24153425390,18100,18100,18100,18100,0
|
|
20230711,181500,24153425390,18100,18100,18100,18100,0
|
|
20230711,181400,24153425390,18100,18100,18100,18100,0
|
|
20230711,181300,24153425390,18100,18100,18100,18100,0
|
|
20230711,181200,24153425390,18100,18100,18100,18100,0
|
|
20230711,181100,24153425390,18100,18100,18100,18100,0
|
|
20230711,181000,24153425390,18100,18100,18100,18100,0
|
|
20230711,180900,24153425390,18100,18100,18100,18100,0
|
|
20230711,180800,24153425390,18100,18100,18100,18100,0
|
|
20230711,180700,24153425390,18100,18100,18100,18100,0
|
|
20230711,180600,24153425390,18100,18100,18100,18100,0
|
|
20230711,180500,24153425390,18100,18100,18100,18100,0
|
|
20230711,180400,24153425390,18100,18100,18100,18100,0
|
|
20230711,180300,24153425390,18100,18100,18100,18100,0
|
|
20230711,180200,24153425390,18100,18100,18100,18100,0
|
|
20230711,180100,24153425390,18100,18100,18100,18100,0
|
|
20230711,180000,24153425390,18100,18100,18100,18100,0
|
|
20230711,175900,24153425390,18100,18100,18100,18100,0
|
|
20230711,175800,24153425390,18100,18100,18100,18100,0
|
|
20230711,175700,24153425390,18100,18100,18100,18100,0
|
|
20230711,175600,24153425390,18100,18100,18100,18100,0
|
|
20230711,175500,24153425390,18100,18100,18100,18100,0
|
|
20230711,175400,24153425390,18100,18100,18100,18100,0
|
|
20230711,175300,24153425390,18100,18100,18100,18100,0
|
|
20230711,175200,24153425390,18100,18100,18100,18100,72969
|
|
20230711,175100,24153425390,18100,18100,18100,18100,0
|
|
20230711,175000,24153425390,18100,18100,18100,18100,0
|
|
20230711,174900,24153425390,18100,18100,18100,18100,0
|
|
20230711,174800,24153425390,18100,18100,18100,18100,0
|
|
20230711,174700,24153425390,18100,18100,18100,18100,0
|
|
20230711,174600,24153425390,18100,18100,18100,18100,0
|
|
20230711,174500,24153425390,18100,18100,18100,18100,0
|
|
20230711,174400,24153425390,18100,18100,18100,18100,0
|
|
20230711,174300,24153425390,18100,18100,18100,18100,0
|
|
20230711,174200,24153425390,18100,18100,18100,18100,0
|
|
20230711,174100,24153425390,18100,18100,18100,18100,0
|
|
20230711,174000,24153425390,18100,18100,18100,18100,0
|
|
20230711,173900,24153425390,18100,18100,18100,18100,0
|
|
20230711,173800,24153425390,18100,18100,18100,18100,0
|
|
20230711,173700,24153425390,18100,18100,18100,18100,0
|
|
20230711,173600,24153425390,18100,18100,18100,18100,0
|
|
20230711,173500,24153425390,18100,18100,18100,18100,0
|
|
20230711,173400,24153425390,18100,18100,18100,18100,0
|
|
20230711,173300,24153425390,18100,18100,18100,18100,0
|
|
20230711,173200,24153425390,18100,18100,18100,18100,0
|
|
20230711,173100,24153425390,18100,18100,18100,18100,0
|
|
20230711,173000,24153425390,18100,18100,18100,18100,0
|
|
20230711,172900,24153425390,18100,18100,18100,18100,0
|
|
20230711,172800,24153425390,18100,18100,18100,18100,0
|
|
20230711,172700,24153425390,18100,18100,18100,18100,0
|
|
20230711,172600,24153425390,18100,18100,18100,18100,0
|
|
20230711,172500,24153425390,18100,18100,18100,18100,0
|
|
20230711,172400,24153425390,18100,18100,18100,18100,0
|
|
20230711,172300,24153425390,18100,18100,18100,18100,0
|
|
20230711,172200,24153425390,18100,18100,18100,18100,72969
|
|
20230711,172100,24153425390,18100,18100,18100,18100,0
|
|
20230711,172000,24153425390,18100,18100,18100,18100,0
|
|
20230711,171900,24153425390,18100,18100,18100,18100,0
|
|
20230711,171800,24153425390,18100,18100,18100,18100,0
|
|
20230711,171700,24153425390,18100,18100,18100,18100,0
|
|
20230711,171600,24153425390,18100,18100,18100,18100,0
|
|
20230711,171500,24153425390,18100,18100,18100,18100,0
|
|
20230711,171400,24153425390,18100,18100,18100,18100,0
|
|
20230711,171300,24153425390,18100,18100,18100,18100,0
|
|
20230711,171200,24153425390,18100,18100,18100,18100,0
|
|
20230711,171100,24153425390,18100,18100,18100,18100,0
|
|
20230711,171000,24153425390,18100,18100,18100,18100,0
|
|
20230711,170900,24153425390,18100,18100,18100,18100,0
|
|
20230711,170800,24153425390,18100,18100,18100,18100,0
|
|
20230711,170700,24153425390,18100,18100,18100,18100,0
|
|
20230711,170600,24153425390,18100,18100,18100,18100,0
|
|
20230711,170500,24153425390,18100,18100,18100,18100,0
|
|
20230711,170400,24153425390,18100,18100,18100,18100,0
|
|
20230711,170300,24153425390,18100,18100,18100,18100,0
|
|
20230711,170200,24153425390,18100,18100,18100,18100,0
|
|
20230711,170100,24153425390,18100,18100,18100,18100,0
|
|
20230711,170000,24153425390,18100,18100,18100,18100,0
|
|
20230711,165900,24153425390,18100,18100,18100,18100,0
|
|
20230711,165800,24153425390,18100,18100,18100,18100,0
|
|
20230711,165700,24153425390,18100,18100,18100,18100,0
|
|
20230711,165600,24153425390,18100,18100,18100,18100,0
|
|
20230711,165500,24153425390,18100,18100,18100,18100,0
|
|
20230711,165400,24153425390,18100,18100,18100,18100,0
|
|
20230711,165300,24153425390,18100,18100,18100,18100,0
|
|
20230711,165200,24153425390,18100,18100,18100,18100,72969
|
|
20230711,165100,24153425390,18100,18100,18100,18100,0
|
|
20230711,165000,24153425390,18100,18100,18100,18100,0
|
|
20230711,164900,24153425390,18100,18100,18100,18100,0
|
|
20230711,164800,24153425390,18100,18100,18100,18100,0
|
|
20230711,164700,24153425390,18100,18100,18100,18100,0
|
|
20230711,164600,24153425390,18100,18100,18100,18100,0
|
|
20230711,164500,24153425390,18100,18100,18100,18100,0
|
|
20230711,164400,24153425390,18100,18100,18100,18100,0
|
|
20230711,164300,24153425390,18100,18100,18100,18100,0
|
|
20230711,164200,24153425390,18100,18100,18100,18100,0
|
|
20230711,164100,24153425390,18100,18100,18100,18100,0
|
|
20230711,164000,24153425390,18100,18100,18100,18100,0
|
|
20230711,163900,24153425390,18100,18100,18100,18100,0
|
|
20230711,163800,24153425390,18100,18100,18100,18100,0
|
|
20230711,163700,24153425390,18100,18100,18100,18100,0
|
|
20230711,163600,24153425390,18100,18100,18100,18100,0
|
|
20230711,163500,24153425390,18100,18100,18100,18100,0
|
|
20230711,163400,24153425390,18100,18100,18100,18100,0
|
|
20230711,163300,24153425390,18100,18100,18100,18100,0
|
|
20230711,163200,24153425390,18100,18100,18100,18100,0
|
|
20230711,163100,24153425390,18100,18100,18100,18100,0
|
|
20230711,163000,24153425390,18100,18100,18100,18100,0
|
|
20230711,162900,24153425390,18100,18100,18100,18100,0
|
|
20230711,162800,24153425390,18100,18100,18100,18100,0
|
|
20230711,162700,24153425390,18100,18100,18100,18100,0
|
|
20230711,162600,24153425390,18100,18100,18100,18100,0
|
|
20230711,162500,24153425390,18100,18100,18100,18100,0
|
|
20230711,162400,24153425390,18100,18100,18100,18100,0
|
|
20230711,162300,24153425390,18100,18100,18100,18100,0
|
|
20230711,162200,24153425390,18100,18100,18100,18100,72969
|
|
20230711,162100,24153425390,18100,18100,18100,18100,0
|
|
20230711,162000,24153425390,18100,18100,18100,18100,0
|
|
20230711,161900,24153425390,18100,18100,18100,18100,0
|
|
20230711,161800,24153425390,18100,18100,18100,18100,0
|
|
20230711,161700,24153425390,18100,18100,18100,18100,0
|
|
20230711,161600,24153425390,18100,18100,18100,18100,0
|
|
20230711,161500,24153425390,18100,18100,18100,18100,0
|
|
20230711,161400,24153425390,18100,18100,18100,18100,0
|
|
20230711,161300,24153425390,18100,18100,18100,18100,0
|
|
20230711,161200,24153425390,18100,18100,18100,18100,0
|
|
20230711,161100,24153425390,18100,18100,18100,18100,0
|
|
20230711,161000,24153425390,18100,18100,18100,18100,0
|
|
20230711,160900,24153425390,18100,18100,18100,18100,0
|
|
20230711,160800,24153425390,18100,18100,18100,18100,0
|
|
20230711,160700,24153425390,18100,18100,18100,18100,0
|
|
20230711,160600,24153425390,18100,18100,18100,18100,0
|
|
20230711,160500,24153425390,18100,18100,18100,18100,0
|
|
20230711,160400,24153425390,18100,18100,18100,18100,0
|
|
20230711,160300,24153425390,18100,18100,18100,18100,0
|
|
20230711,160200,24153425390,18100,18100,18100,18100,0
|
|
20230711,160100,24153425390,18100,18100,18100,18100,0
|
|
20230711,160000,24153425390,18100,18100,18100,18100,0
|
|
20230711,155900,24153425390,18100,18100,18100,18100,0
|
|
20230711,155800,24153425390,18100,18100,18100,18100,0
|
|
20230711,155700,24153425390,18100,18100,18100,18100,0
|
|
20230711,155600,24153425390,18100,18100,18100,18100,0
|
|
20230711,155500,24153425390,18100,18100,18100,18100,0
|
|
20230711,155400,24153425390,18100,18100,18100,18100,0
|
|
20230711,155300,24153425390,18100,18100,18100,18100,0
|
|
20230711,155200,24153425390,18100,18100,18100,18100,72969
|
|
20230711,155100,24153425390,18100,18100,18100,18100,0
|
|
20230711,155000,24153425390,18100,18100,18100,18100,0
|
|
20230711,154900,24153425390,18100,18100,18100,18100,0
|
|
20230711,154800,24153425390,18100,18100,18100,18100,0
|
|
20230711,154700,24153425390,18100,18100,18100,18100,0
|
|
20230711,154600,24153425390,18100,18100,18100,18100,0
|
|
20230711,154500,24153425390,18100,18100,18100,18100,0
|
|
20230711,154400,24153425390,18100,18100,18100,18100,0
|
|
20230711,154300,24153425390,18100,18100,18100,18100,0
|
|
20230711,154200,24153425390,18100,18100,18100,18100,0
|
|
20230711,154100,24153425390,18100,18100,18100,18100,0
|
|
20230711,154000,24153425390,18100,18100,18100,18100,0
|
|
20230711,153900,24153425390,18100,18100,18100,18100,0
|
|
20230711,153800,24153425390,18100,18100,18100,18100,0
|
|
20230711,153700,24153425390,18100,18100,18100,18100,0
|
|
20230711,153600,24153425390,18100,18100,18100,18100,0
|
|
20230711,153500,24153425390,18100,18100,18100,18100,0
|
|
20230711,153400,24153425390,18100,18100,18100,18100,0
|
|
20230711,153300,24153425390,18100,18100,18100,18100,0
|
|
20230711,153200,24153425390,18100,18100,18100,18100,0
|
|
20230711,153100,24153425390,18100,18100,18100,18100,0
|
|
20230711,153000,24153425390,18100,18100,18100,18100,72969
|
|
20230711,152900,22832686490,18090,18090,18090,18090,0
|
|
20230711,152800,22832686490,18090,18090,18090,18090,0
|
|
20230711,152700,22832686490,18090,18090,18090,18090,0
|
|
20230711,152600,22832686490,18090,18090,18090,18090,0
|
|
20230711,152500,22832686490,18090,18090,18090,18090,0
|
|
20230711,152400,22832686490,18090,18090,18090,18090,0
|
|
20230711,152300,22832686490,18090,18090,18090,18090,0
|
|
20230711,152200,22832686490,18090,18090,18090,18090,0
|
|
20230711,152100,22832686490,18090,18090,18090,18090,0
|
|
20230711,152000,22832686490,18090,18090,18090,18090,0
|
|
20230711,151900,22832686490,18090,18090,18090,18080,3529
|
|
20230711,151800,22768859640,18090,18080,18090,18080,3689
|
|
20230711,151700,22702133130,18090,18080,18090,18080,3497
|
|
20230711,151600,22638898920,18080,18090,18090,18080,3014
|
|
20230711,151500,22584394230,18090,18090,18090,18080,3965
|
|
20230711,151400,22512672390,18090,18090,18100,18080,2854
|
|
20230711,151300,22461043490,18090,18090,18090,18080,5360
|
|
20230711,151200,22364084150,18090,18090,18090,18080,5534
|
|
20230711,151100,22264015560,18090,18090,18090,18080,2341
|
|
20230711,151000,22221671450,18080,18080,18090,18080,7881
|
|
20230711,150900,22079158460,18090,18080,18090,18080,1307
|
|
20230711,150800,22055526760,18080,18090,18090,18080,1551
|
|
20230711,150700,22027479590,18090,18080,18090,18080,4567
|
|
20230711,150600,21944867200,18090,18090,18090,18080,3998
|
|
20230711,150500,21872559520,18090,18090,18100,18080,4849
|
|
20230711,150400,21784840770,18090,18070,18090,18070,3355
|
|
20230711,150300,21724172380,18080,18070,18080,18070,524
|
|
20230711,150200,21714702600,18070,18080,18080,18070,3226
|
|
20230711,150100,21656392650,18070,18080,18080,18070,2395
|
|
20230711,150000,21613110960,18070,18080,18080,18070,1794
|
|
20230711,145900,21580680900,18080,18070,18080,18070,1580
|
|
20230711,145800,21552125510,18070,18070,18080,18070,1870
|
|
20230711,145700,21518320670,18070,18070,18100,18070,7861
|
|
20230711,145600,21376179730,18070,18070,18080,18070,1238
|
|
20230711,145500,21353809040,18070,18080,18080,18070,2381
|
|
20230711,145400,21310779950,18080,18100,18100,18070,2813
|
|
20230711,145300,21259908530,18090,18100,18100,18090,1831
|
|
20230711,145200,21226781710,18090,18100,18100,18090,3413
|
|
20230711,145100,21165026830,18100,18090,18100,18090,2339
|
|
20230711,145000,21122693590,18100,18100,18100,18090,3939
|
|
20230711,144900,21051404790,18100,18100,18110,18100,2946
|
|
20230711,144800,20998081950,18110,18100,18110,18100,274
|
|
20230711,144700,20993122420,18100,18100,18110,18100,1958
|
|
20230711,144600,20957681890,18100,18110,18110,18100,4550
|
|
20230711,144500,20875316350,18100,18110,18110,18100,530
|
|
20230711,144400,20865720710,18100,18090,18110,18090,5041
|
|
20230711,144300,20774495380,18090,18100,18100,18090,979
|
|
20230711,144200,20756785260,18090,18090,18100,18090,2061
|
|
20230711,144100,20719491290,18090,18080,18090,18070,1956
|
|
20230711,144000,20684124920,18070,18060,18080,18060,2141
|
|
20230711,143900,20645432740,18060,18070,18080,18060,4187
|
|
20230711,143800,20569776000,18070,18070,18080,18070,677
|
|
20230711,143700,20557542570,18070,18100,18100,18070,1251
|
|
20230711,143600,20534920110,18100,18100,18110,18090,3401
|
|
20230711,143500,20473364310,18100,18100,18110,18100,1521
|
|
20230711,143400,20445834200,18100,18100,18110,18100,787
|
|
20230711,143300,20431588340,18100,18100,18110,18100,1777
|
|
20230711,143200,20399421680,18100,18110,18110,18100,791
|
|
20230711,143100,20385098750,18100,18060,18100,18060,20497
|
|
20230711,143000,20014543020,18070,18070,18070,18060,2469
|
|
20230711,142900,19969941390,18060,18060,18070,18060,2930
|
|
20230711,142800,19917025520,18060,18060,18070,18060,734
|
|
20230711,142700,19903768130,18060,18060,18070,18060,833
|
|
20230711,142600,19888723940,18060,18060,18070,18060,604
|
|
20230711,142500,19877814160,18070,18060,18070,18060,784
|
|
20230711,142400,19863652980,18060,18060,18070,18060,649
|
|
20230711,142300,19851931900,18060,18060,18070,18060,1636
|
|
20230711,142200,19822385670,18070,18060,18070,18060,450
|
|
20230711,142100,19814258460,18060,18070,18070,18060,7195
|
|
20230711,142000,19684316330,18060,18060,18070,18060,783
|
|
20230711,141900,19670173500,18060,18070,18070,18060,1592
|
|
20230711,141800,19641421910,18070,18060,18070,18060,646
|
|
20230711,141700,19629755100,18060,18060,18070,18060,2069
|
|
20230711,141600,19592388380,18060,18060,18070,18060,1289
|
|
20230711,141500,19569108930,18060,18060,18070,18060,1577
|
|
20230711,141400,19540628070,18070,18060,18070,18060,2471
|
|
20230711,141300,19495998870,18060,18060,18070,18060,1141
|
|
20230711,141200,19475392040,18060,18060,18060,18060,660
|
|
20230711,141100,19463472440,18060,18060,18070,18060,907
|
|
20230711,141000,19447089770,18060,18060,18070,18060,2517
|
|
20230711,140900,19401625080,18060,18060,18070,18060,1121
|
|
20230711,140800,19381379480,18060,18070,18070,18060,1143
|
|
20230711,140700,19360736100,18060,18060,18070,18060,491
|
|
20230711,140600,19351867460,18060,18070,18070,18060,1094
|
|
20230711,140500,19332109690,18060,18060,18070,18060,1043
|
|
20230711,140400,19313270120,18070,18060,18070,18060,1952
|
|
20230711,140300,19278016620,18060,18070,18070,18060,1623
|
|
20230711,140200,19248702040,18060,18070,18070,18060,982
|
|
20230711,140100,19230965770,18070,18060,18070,18060,1025
|
|
20230711,140000,19212453190,18060,18060,18070,18060,506
|
|
20230711,135900,19203314800,18060,18070,18070,18060,1993
|
|
20230711,135800,19167309970,18070,18070,18070,18060,226
|
|
20230711,135700,19163228170,18060,18060,18070,18060,1226
|
|
20230711,135600,19141084200,18060,18060,18070,18060,3440
|
|
20230711,135500,19078955010,18060,18060,18070,18060,802
|
|
20230711,135400,19064467640,18070,18070,18070,18060,454
|
|
20230711,135300,19056268150,18070,18060,18070,18060,1183
|
|
20230711,135200,19034899600,18060,18080,18080,18060,2257
|
|
20230711,135100,18994116710,18070,18080,18080,18070,1716
|
|
20230711,135000,18963107830,18080,18070,18080,18070,2401
|
|
20230711,134900,18919716070,18070,18080,18080,18070,1491
|
|
20230711,134800,18892772260,18070,18080,18080,18070,467
|
|
20230711,134700,18884329720,18080,18070,18080,18070,557
|
|
20230711,134600,18874259240,18070,18080,18080,18070,817
|
|
20230711,134500,18859495850,18080,18070,18080,18060,2610
|
|
20230711,134400,18812337170,18070,18070,18070,18060,1798
|
|
20230711,134300,18779862050,18060,18070,18070,18060,784
|
|
20230711,134200,18765695310,18070,18080,18090,18060,1409
|
|
20230711,134100,18740224310,18080,18080,18090,18080,1137
|
|
20230711,134000,18719664140,18080,18090,18090,18080,311
|
|
20230711,133900,18714039010,18090,18080,18090,18080,1164
|
|
20230711,133800,18692992970,18080,18070,18090,18070,4936
|
|
20230711,133700,18603730300,18070,18070,18070,18070,2494
|
|
20230711,133600,18558663720,18070,18050,18080,18040,8162
|
|
20230711,133500,18411257490,18050,18050,18050,18040,924
|
|
20230711,133400,18394582950,18050,18040,18050,18040,1734
|
|
20230711,133300,18363292660,18050,18040,18050,18040,533
|
|
20230711,133200,18353675840,18050,18040,18050,18040,498
|
|
20230711,133100,18344687290,18050,18040,18050,18040,687
|
|
20230711,133000,18332290630,18050,18040,18050,18040,2718
|
|
20230711,132900,18283256650,18040,18050,18050,18040,979
|
|
20230711,132800,18265588050,18050,18050,18050,18040,1131
|
|
20230711,132700,18245174500,18040,18050,18050,18040,478
|
|
20230711,132600,18236547570,18040,18050,18050,18040,448
|
|
20230711,132500,18228463590,18050,18040,18050,18040,1010
|
|
20230711,132400,18210242390,18030,18040,18040,18030,2706
|
|
20230711,132300,18161429270,18040,18040,18040,18030,2700
|
|
20230711,132200,18112726560,18030,18040,18040,18030,355
|
|
20230711,132100,18106324780,18040,18040,18040,18040,5398
|
|
20230711,132000,18008944860,18040,18040,18050,18040,582
|
|
20230711,131900,17998443120,18040,18050,18050,18040,978
|
|
20230711,131800,17980791450,18050,18040,18050,18040,172
|
|
20230711,131700,17977688460,18040,18050,18050,18040,379
|
|
20230711,131600,17970849450,18040,18040,18050,18040,825
|
|
20230711,131500,17955959770,18040,18030,18050,18030,3514
|
|
20230711,131400,17892570730,18030,18030,18040,18030,967
|
|
20230711,131300,17875135530,18040,18050,18050,18040,3626
|
|
20230711,131200,17809710440,18040,18040,18050,18040,201
|
|
20230711,131100,17806083500,18040,18040,18040,18040,10411
|
|
20230711,131000,17618269060,18030,18040,18040,18030,1013
|
|
20230711,130900,17599997020,18040,18030,18040,18030,724
|
|
20230711,130800,17586942430,18030,18040,18040,18030,750
|
|
20230711,130700,17573413230,18040,18040,18040,18030,969
|
|
20230711,130600,17555934480,18040,18030,18040,18030,853
|
|
20230711,130500,17540552600,18030,18040,18050,18030,2055
|
|
20230711,130400,17503481420,18040,18030,18040,18030,1110
|
|
20230711,130300,17483459230,18030,18040,18040,18030,559
|
|
20230711,130200,17473376230,18040,18040,18040,18030,857
|
|
20230711,130100,17457917000,18040,18040,18040,18030,544
|
|
20230711,130000,17448103780,18040,18040,18040,18030,1658
|
|
20230711,125900,17418193530,18040,18050,18050,18040,2126
|
|
20230711,125800,17379839800,18040,18050,18050,18040,1086
|
|
20230711,125700,17360247220,18040,18040,18040,18030,635
|
|
20230711,125600,17348791900,18040,18020,18040,18020,2218
|
|
20230711,125500,17308797730,18020,18020,18030,18020,1653
|
|
20230711,125400,17278997320,18020,18030,18030,18020,633
|
|
20230711,125300,17267585110,18020,18030,18030,18020,479
|
|
20230711,125200,17258952800,18020,18020,18020,18020,386
|
|
20230711,125100,17251997080,18020,18020,18030,18010,4782
|
|
20230711,125000,17165823080,18020,18020,18020,18010,710
|
|
20230711,124900,17153031660,18020,18020,18020,18010,1261
|
|
20230711,124800,17130309480,18020,18030,18030,18010,5094
|
|
20230711,124700,17038515010,18030,18030,18030,18020,170
|
|
20230711,124600,17035449980,18020,18020,18030,18020,628
|
|
20230711,124500,17024128130,18020,18020,18030,18020,1043
|
|
20230711,124400,17005323530,18030,18020,18040,18010,4195
|
|
20230711,124300,16929700590,18010,18010,18020,18010,549
|
|
20230711,124200,16919810000,18020,18020,18020,18010,1732
|
|
20230711,124100,16888600680,18020,18020,18020,18010,2085
|
|
20230711,124000,16851029060,18020,18020,18020,18010,3151
|
|
20230711,123900,16794250850,18020,18020,18020,18010,1696
|
|
20230711,123800,16763694800,18020,18010,18020,18010,1653
|
|
20230711,123700,16733918370,18020,18020,18020,18010,1489
|
|
20230711,123600,16707087900,18020,18020,18020,18010,752
|
|
20230711,123500,16693538050,18010,18020,18020,18010,2117
|
|
20230711,123400,16655400110,18020,18020,18020,18010,89
|
|
20230711,123300,16653796440,18020,18010,18020,18010,1005
|
|
20230711,123200,16635696040,18010,18020,18020,18010,653
|
|
20230711,123100,16623929700,18020,18010,18020,18000,3067
|
|
20230711,123000,16568692100,18010,18010,18010,18000,1736
|
|
20230711,122900,16537427290,18010,18010,18010,18000,832
|
|
20230711,122800,16522443990,18010,18010,18010,18000,938
|
|
20230711,122700,16505550640,18010,18010,18010,18000,939
|
|
20230711,122600,16488643090,18010,18000,18010,18000,1041
|
|
20230711,122500,16469896280,18010,18010,18010,18000,1351
|
|
20230711,122400,16445571170,18010,18010,18010,18000,372
|
|
20230711,122300,16438872250,18010,18020,18020,18000,2992
|
|
20230711,122200,16384986130,18020,18020,18020,18010,531
|
|
20230711,122100,16375420170,18010,18020,18020,18000,4672
|
|
20230711,122000,16291276030,18020,18030,18030,18010,2387
|
|
20230711,121900,16248262090,18030,18020,18030,18020,292
|
|
20230711,121800,16242999390,18030,18030,18030,18020,1337
|
|
20230711,121700,16218897260,18040,18020,18040,18020,1385
|
|
20230711,121600,16193925990,18020,18020,18030,18010,2671
|
|
20230711,121500,16145798780,18020,18020,18030,18020,2010
|
|
20230711,121400,16109577490,18020,18010,18020,18010,770
|
|
20230711,121300,16095703240,18000,18010,18010,18000,3747
|
|
20230711,121200,16028230200,18000,18010,18010,18000,896
|
|
20230711,121100,16012098650,18010,18010,18010,18000,987
|
|
20230711,121000,15994326780,18010,18040,18040,18010,4646
|
|
20230711,120900,15910533330,18040,18040,18050,18040,1667
|
|
20230711,120800,15880459130,18040,18050,18050,18040,1251
|
|
20230711,120700,15857882270,18050,18040,18050,18040,883
|
|
20230711,120600,15841946370,18040,18050,18050,18040,696
|
|
20230711,120500,15829390100,18050,18050,18050,18040,691
|
|
20230711,120400,15816921320,18050,18040,18050,18040,2033
|
|
20230711,120300,15780245940,18040,18050,18050,18040,540
|
|
20230711,120200,15770501670,18050,18050,18060,18050,1689
|
|
20230711,120100,15740011030,18060,18060,18060,18050,2375
|
|
20230711,120000,15697131520,18050,18040,18070,18040,9255
|
|
20230711,115900,15530058630,18030,18040,18040,18030,1822
|
|
20230711,115800,15497200300,18030,18020,18030,18020,6561
|
|
20230711,115700,15378940230,18020,18010,18020,18000,2196
|
|
20230711,115600,15339384010,18010,18010,18010,17990,4711
|
|
20230711,115500,15254554390,18000,18000,18000,17990,5821
|
|
20230711,115400,15149801920,18000,17990,18000,17990,318
|
|
20230711,115300,15144078440,18000,17990,18000,17990,379
|
|
20230711,115200,15137258660,18000,17990,18000,17990,1455
|
|
20230711,115100,15111073420,17990,17980,17990,17980,2749
|
|
20230711,115000,15061624300,17980,17960,17990,17960,5383
|
|
20230711,114900,14964895580,17960,17950,17960,17950,1686
|
|
20230711,114800,14934621730,17950,17950,17950,17940,2992
|
|
20230711,114700,14880922230,17940,17950,17950,17940,1116
|
|
20230711,114600,14860890640,17950,17950,17960,17940,2097
|
|
20230711,114500,14823249940,17950,17950,17950,17940,3526
|
|
20230711,114400,14759959730,17940,17940,17950,17930,2403
|
|
20230711,114300,14716849300,17940,17940,17940,17930,3975
|
|
20230711,114200,14645547930,17930,17940,17940,17930,3477
|
|
20230711,114100,14583188400,17930,17940,17940,17930,876
|
|
20230711,114000,14567475400,17940,17940,17940,17940,2474
|
|
20230711,113900,14523091840,17930,17930,17940,17920,1084
|
|
20230711,113800,14503656440,17930,17930,17930,17920,1609
|
|
20230711,113700,14474808170,17920,17930,17940,17920,1969
|
|
20230711,113600,14439504510,17930,17930,17930,17930,157
|
|
20230711,113500,14436689500,17930,17920,17930,17920,2109
|
|
20230711,113400,14398896170,17920,17910,17930,17910,12202
|
|
20230711,113300,14180227500,17910,17910,17920,17910,3043
|
|
20230711,113200,14125726260,17920,17920,17920,17910,438
|
|
20230711,113100,14117879420,17910,17910,17920,17910,1306
|
|
20230711,113000,14094479510,17910,17910,17920,17910,1094
|
|
20230711,112900,14074883920,17920,17940,17940,17910,10144
|
|
20230711,112800,13893111990,17930,17930,17940,17920,1067
|
|
20230711,112700,13873979110,17930,17930,17930,17920,1303
|
|
20230711,112600,13850616890,17930,17930,17930,17920,999
|
|
20230711,112500,13832712020,17930,17900,17930,17890,2151
|
|
20230711,112400,13794193470,17900,17900,17910,17890,5547
|
|
20230711,112300,13694901400,17900,17900,17900,17890,3374
|
|
20230711,112200,13634520490,17890,17890,17900,17880,1696
|
|
20230711,112100,13604180100,17890,17840,17890,17840,2342
|
|
20230711,112000,13562351580,17840,17820,17840,17810,13995
|
|
20230711,111900,13312875360,17820,17830,17830,17810,8278
|
|
20230711,111800,13165393710,17820,17870,17870,17820,10595
|
|
20230711,111700,12976306740,17870,17910,17910,17860,40422
|
|
20230711,111600,12253092820,17900,17930,17930,17900,27510
|
|
20230711,111500,11760351300,17920,17930,17940,17920,3593
|
|
20230711,111400,11695926930,17940,17940,17940,17920,11241
|
|
20230711,111300,11494331940,17930,17930,17940,17930,4604
|
|
20230711,111200,11411780630,17930,17940,17940,17930,2032
|
|
20230711,111100,11375336670,17930,17920,17940,17920,3017
|
|
20230711,111000,11321242780,17930,17940,17940,17920,4389
|
|
20230711,110900,11242558980,17930,17930,17940,17930,4345
|
|
20230711,110800,11164652010,17930,17930,17940,17920,3772
|
|
20230711,110700,11097014350,17940,17950,17950,17930,4683
|
|
20230711,110600,11012996120,17950,17930,17970,17920,4072
|
|
20230711,110500,10939916880,17920,17930,17940,17900,15518
|
|
20230711,110400,10661952250,17930,17960,17960,17920,11948
|
|
20230711,110300,10447580180,17950,17970,17980,17950,17060
|
|
20230711,110200,10141086980,17970,17970,17980,17960,7506
|
|
20230711,110100,10006234740,17970,17990,17990,17970,12683
|
|
20230711,110000,9778206710,17990,18020,18030,17980,32426
|
|
20230711,105900,9194391320,18020,18030,18040,18020,11773
|
|
20230711,105800,8982131590,18040,18040,18040,18030,2574
|
|
20230711,105700,8935716940,18040,18030,18040,18030,1197
|
|
20230711,105600,8914129250,18040,18040,18040,18030,959
|
|
20230711,105500,8896829630,18040,18030,18040,18020,3459
|
|
20230711,105400,8834436440,18030,18040,18040,18020,15095
|
|
20230711,105300,8562264230,18040,18050,18050,18030,6676
|
|
20230711,105200,8441820340,18050,18090,18090,18030,12429
|
|
20230711,105100,8217335930,18090,18120,18120,18080,22160
|
|
20230711,105000,7816185230,18120,18120,18130,18120,7986
|
|
20230711,104900,7671473430,18130,18120,18130,18120,3291
|
|
20230711,104800,7611837100,18120,18130,18130,18120,2582
|
|
20230711,104700,7565046490,18130,18130,18130,18110,6088
|
|
20230711,104600,7454725330,18130,18160,18160,18120,10395
|
|
20230711,104500,7266178860,18160,18150,18160,18150,3266
|
|
20230711,104400,7206893820,18160,18170,18170,18150,6306
|
|
20230711,104300,7092437400,18160,18170,18170,18150,6846
|
|
20230711,104200,6968147260,18160,18160,18170,18160,1739
|
|
20230711,104100,6936563890,18160,18170,18170,18150,10024
|
|
20230711,104000,6754531890,18160,18170,18170,18160,6389
|
|
20230711,103900,6638506110,18170,18170,18170,18160,8345
|
|
20230711,103800,6486885930,18160,18210,18210,18160,28197
|
|
20230711,103700,5974005130,18210,18230,18230,18200,14644
|
|
20230711,103600,5707278570,18230,18240,18240,18220,2567
|
|
20230711,103500,5660482060,18240,18230,18240,18230,1389
|
|
20230711,103400,5635152040,18230,18230,18230,18230,716
|
|
20230711,103300,5622099360,18230,18240,18240,18220,4458
|
|
20230711,103200,5540834750,18240,18230,18240,18230,2226
|
|
20230711,103100,5500237650,18230,18230,18250,18220,5903
|
|
20230711,103000,5392614080,18230,18230,18230,18230,1234
|
|
20230711,102900,5370118260,18220,18230,18230,18220,4371
|
|
20230711,102800,5290468930,18230,18220,18230,18220,1745
|
|
20230711,102700,5258674220,18230,18220,18230,18220,3929
|
|
20230711,102600,5187081650,18220,18220,18220,18210,4239
|
|
20230711,102500,5109847330,18220,18210,18220,18210,4465
|
|
20230711,102400,5028532480,18210,18210,18210,18200,4201
|
|
20230711,102300,4952059040,18210,18220,18220,18200,6617
|
|
20230711,102200,4831565630,18210,18220,18220,18210,5298
|
|
20230711,102100,4735070220,18210,18240,18240,18210,13804
|
|
20230711,102000,4483533070,18240,18270,18280,18230,22968
|
|
20230711,101900,4064154700,18270,18280,18280,18270,3840
|
|
20230711,101800,3993992800,18280,18280,18280,18280,2914
|
|
20230711,101700,3940724880,18280,18270,18280,18260,1990
|
|
20230711,101600,3904367510,18280,18270,18280,18260,6795
|
|
20230711,101500,3780216530,18270,18270,18270,18260,1407
|
|
20230711,101400,3754520640,18260,18260,18270,18250,4656
|
|
20230711,101300,3669498700,18260,18280,18280,18250,8639
|
|
20230711,101200,3511712720,18270,18280,18280,18270,5605
|
|
20230711,101100,3409295270,18280,18310,18310,18270,8749
|
|
20230711,101000,3249282570,18310,18330,18330,18310,4185
|
|
20230711,100900,3172646820,18320,18330,18340,18310,3649
|
|
20230711,100800,3105794190,18320,18330,18340,18320,1607
|
|
20230711,100700,3076345120,18340,18340,18350,18320,5486
|
|
20230711,100600,2975771660,18350,18340,18350,18340,193
|
|
20230711,100500,2972231970,18350,18340,18350,18340,166
|
|
20230711,100400,2969187470,18340,18350,18360,18340,7572
|
|
20230711,100300,2830246090,18350,18360,18360,18350,2252
|
|
20230711,100200,2788903440,18360,18350,18360,18350,1738
|
|
20230711,100100,2757001150,18350,18360,18360,18350,3364
|
|
20230711,100000,2695267750,18350,18340,18360,18340,5697
|
|
20230711,095900,2590718290,18340,18340,18350,18340,1038
|
|
20230711,095800,2571679270,18340,18350,18350,18340,167
|
|
20230711,095700,2568615220,18350,18350,18350,18340,2701
|
|
20230711,095600,2519072050,18350,18350,18350,18340,578
|
|
20230711,095500,2508466080,18350,18350,18350,18340,783
|
|
20230711,095400,2494100670,18350,18340,18350,18340,1860
|
|
20230711,095300,2459985550,18340,18350,18350,18340,462
|
|
20230711,095200,2451510750,18350,18340,18350,18340,3367
|
|
20230711,095100,2389759500,18350,18350,18350,18340,202
|
|
20230711,095000,2386053980,18350,18350,18350,18340,183
|
|
20230711,094900,2382696660,18350,18360,18360,18350,265
|
|
20230711,094800,2377833320,18360,18340,18360,18330,3005
|
|
20230711,094700,2322706900,18330,18340,18350,18330,1639
|
|
20230711,094600,2292641250,18340,18340,18350,18330,1503
|
|
20230711,094500,2265081030,18340,18360,18370,18330,10736
|
|
20230711,094400,2068067570,18370,18380,18380,18360,1564
|
|
20230711,094300,2039342830,18370,18380,18390,18370,1453
|
|
20230711,094200,2012646730,18390,18380,18390,18380,1878
|
|
20230711,094100,1978126870,18380,18400,18400,18380,1160
|
|
20230711,094000,1956794010,18400,18380,18400,18370,2773
|
|
20230711,093900,1905808160,18390,18390,18390,18380,160
|
|
20230711,093800,1902866090,18390,18400,18400,18370,2770
|
|
20230711,093700,1851939760,18390,18390,18400,18390,1748
|
|
20230711,093600,1819786430,18390,18390,18400,18390,352
|
|
20230711,093500,1813311670,18390,18400,18400,18380,1141
|
|
20230711,093400,1792325400,18400,18410,18420,18390,1882
|
|
20230711,093300,1757691340,18410,18430,18430,18410,607
|
|
20230711,093200,1746509110,18440,18450,18450,18430,2593
|
|
20230711,093100,1698690940,18450,18430,18450,18430,4479
|
|
20230711,093000,1616100200,18420,18410,18430,18410,1075
|
|
20230711,092900,1596301580,18410,18400,18420,18390,4493
|
|
20230711,092800,1513620120,18400,18400,18400,18380,380
|
|
20230711,092700,1506633700,18400,18380,18400,18360,5632
|
|
20230711,092600,1403130700,18390,18390,18390,18380,658
|
|
20230711,092500,1391032690,18400,18380,18400,18380,151
|
|
20230711,092400,1388255990,18390,18390,18400,18380,901
|
|
20230711,092300,1371687310,18390,18400,18400,18390,177
|
|
20230711,092200,1368432190,18380,18410,18410,18380,3498
|
|
20230711,092100,1304085860,18410,18410,18420,18410,2586
|
|
20230711,092000,1256457780,18410,18420,18420,18410,1527
|
|
20230711,091900,1228345380,18410,18400,18420,18380,3094
|
|
20230711,091800,1171434810,18410,18400,18420,18400,2103
|
|
20230711,091700,1132719610,18400,18400,18410,18400,1905
|
|
20230711,091600,1097666560,18400,18390,18400,18380,2235
|
|
20230711,091500,1056550860,18400,18420,18420,18390,2676
|
|
20230711,091400,1007298100,18420,18430,18430,18420,748
|
|
20230711,091300,993513260,18430,18420,18440,18390,933
|
|
20230711,091200,976318080,18440,18400,18440,18380,2056
|
|
20230711,091100,938483950,18400,18410,18420,18390,2393
|
|
20230711,091000,894438720,18410,18390,18430,18380,4863
|
|
20230711,090900,804922240,18390,18370,18430,18370,3516
|
|
20230711,090800,740212820,18350,18350,18390,18340,2735
|
|
20230711,090700,689988430,18350,18310,18370,18310,3221
|
|
20230711,090600,630917560,18300,18320,18320,18290,1772
|
|
20230711,090500,598485430,18320,18300,18320,18290,3888
|
|
20230711,090400,527324150,18290,18280,18300,18280,3517
|
|
20230711,090300,462979290,18290,18280,18290,18270,4212
|
|
20230711,090200,385980760,18290,18290,18310,18270,4245
|
|
20230711,090100,308372120,18270,18330,18330,18260,4236
|
|
20230711,090000,230899400,18330,18310,18330,18300,12606
|