599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,185600,3015749050,7950,7950,7950,7950,5095
|
|
20230711,185500,3015749050,7950,7950,7950,7950,0
|
|
20230711,185400,3015749050,7950,7950,7950,7950,0
|
|
20230711,185300,3015749050,7950,7950,7950,7950,0
|
|
20230711,185200,3015749050,7950,7950,7950,7950,0
|
|
20230711,185100,3015749050,7950,7950,7950,7950,0
|
|
20230711,185000,3015749050,7950,7950,7950,7950,0
|
|
20230711,184900,3015749050,7950,7950,7950,7950,0
|
|
20230711,184800,3015749050,7950,7950,7950,7950,0
|
|
20230711,184700,3015749050,7950,7950,7950,7950,0
|
|
20230711,184600,3015749050,7950,7950,7950,7950,0
|
|
20230711,184500,3015749050,7950,7950,7950,7950,0
|
|
20230711,184400,3015749050,7950,7950,7950,7950,0
|
|
20230711,184300,3015749050,7950,7950,7950,7950,0
|
|
20230711,184200,3015749050,7950,7950,7950,7950,0
|
|
20230711,184100,3015749050,7950,7950,7950,7950,0
|
|
20230711,184000,3015749050,7950,7950,7950,7950,0
|
|
20230711,183900,3015749050,7950,7950,7950,7950,0
|
|
20230711,183800,3015749050,7950,7950,7950,7950,0
|
|
20230711,183700,3015749050,7950,7950,7950,7950,0
|
|
20230711,183600,3015749050,7950,7950,7950,7950,0
|
|
20230711,183500,3015749050,7950,7950,7950,7950,0
|
|
20230711,183400,3015749050,7950,7950,7950,7950,0
|
|
20230711,183300,3015749050,7950,7950,7950,7950,0
|
|
20230711,183200,3015749050,7950,7950,7950,7950,0
|
|
20230711,183100,3015749050,7950,7950,7950,7950,0
|
|
20230711,183000,3015749050,7950,7950,7950,7950,0
|
|
20230711,182900,3015749050,7950,7950,7950,7950,0
|
|
20230711,182800,3015749050,7950,7950,7950,7950,0
|
|
20230711,182700,3015749050,7950,7950,7950,7950,0
|
|
20230711,182600,3015749050,7950,7950,7950,7950,5095
|
|
20230711,182500,3015749050,7950,7950,7950,7950,0
|
|
20230711,182400,3015749050,7950,7950,7950,7950,0
|
|
20230711,182300,3015749050,7950,7950,7950,7950,0
|
|
20230711,182200,3015749050,7950,7950,7950,7950,0
|
|
20230711,182100,3015749050,7950,7950,7950,7950,0
|
|
20230711,182000,3015749050,7950,7950,7950,7950,0
|
|
20230711,181900,3015749050,7950,7950,7950,7950,0
|
|
20230711,181800,3015749050,7950,7950,7950,7950,0
|
|
20230711,181700,3015749050,7950,7950,7950,7950,0
|
|
20230711,181600,3015749050,7950,7950,7950,7950,0
|
|
20230711,181500,3015749050,7950,7950,7950,7950,0
|
|
20230711,181400,3015749050,7950,7950,7950,7950,0
|
|
20230711,181300,3015749050,7950,7950,7950,7950,0
|
|
20230711,181200,3015749050,7950,7950,7950,7950,0
|
|
20230711,181100,3015749050,7950,7950,7950,7950,0
|
|
20230711,181000,3015749050,7950,7950,7950,7950,0
|
|
20230711,180900,3015749050,7950,7950,7950,7950,0
|
|
20230711,180800,3015749050,7950,7950,7950,7950,0
|
|
20230711,180700,3015749050,7950,7950,7950,7950,0
|
|
20230711,180600,3015749050,7950,7950,7950,7950,0
|
|
20230711,180500,3015749050,7950,7950,7950,7950,0
|
|
20230711,180400,3015749050,7950,7950,7950,7950,0
|
|
20230711,180300,3015749050,7950,7950,7950,7950,0
|
|
20230711,180200,3015749050,7950,7950,7950,7950,0
|
|
20230711,180100,3015749050,7950,7950,7950,7950,0
|
|
20230711,180000,3015749050,7950,7950,7950,7950,0
|
|
20230711,175900,3015749050,7950,7950,7950,7950,0
|
|
20230711,175800,3015749050,7950,7950,7950,7950,0
|
|
20230711,175700,3015749050,7950,7950,7950,7950,0
|
|
20230711,175600,3015749050,7950,7950,7950,7950,5095
|
|
20230711,175500,3015749050,7950,7950,7950,7950,0
|
|
20230711,175400,3015749050,7950,7950,7950,7950,0
|
|
20230711,175300,3015749050,7950,7950,7950,7950,0
|
|
20230711,175200,3015749050,7950,7950,7950,7950,0
|
|
20230711,175100,3015749050,7950,7950,7950,7950,0
|
|
20230711,175000,3015749050,7950,7950,7950,7950,0
|
|
20230711,174900,3015749050,7950,7950,7950,7950,0
|
|
20230711,174800,3015749050,7950,7950,7950,7950,0
|
|
20230711,174700,3015749050,7950,7950,7950,7950,0
|
|
20230711,174600,3015749050,7950,7950,7950,7950,0
|
|
20230711,174500,3015749050,7950,7950,7950,7950,0
|
|
20230711,174400,3015749050,7950,7950,7950,7950,0
|
|
20230711,174300,3015749050,7950,7950,7950,7950,0
|
|
20230711,174200,3015749050,7950,7950,7950,7950,0
|
|
20230711,174100,3015749050,7950,7950,7950,7950,0
|
|
20230711,174000,3015749050,7950,7950,7950,7950,0
|
|
20230711,173900,3015749050,7950,7950,7950,7950,0
|
|
20230711,173800,3015749050,7950,7950,7950,7950,0
|
|
20230711,173700,3015749050,7950,7950,7950,7950,0
|
|
20230711,173600,3015749050,7950,7950,7950,7950,0
|
|
20230711,173500,3015749050,7950,7950,7950,7950,0
|
|
20230711,173400,3015749050,7950,7950,7950,7950,0
|
|
20230711,173300,3015749050,7950,7950,7950,7950,0
|
|
20230711,173200,3015749050,7950,7950,7950,7950,0
|
|
20230711,173100,3015749050,7950,7950,7950,7950,0
|
|
20230711,173000,3015749050,7950,7950,7950,7950,0
|
|
20230711,172900,3015749050,7950,7950,7950,7950,0
|
|
20230711,172800,3015749050,7950,7950,7950,7950,0
|
|
20230711,172700,3015749050,7950,7950,7950,7950,0
|
|
20230711,172600,3015749050,7950,7950,7950,7950,5095
|
|
20230711,172500,3015749050,7950,7950,7950,7950,0
|
|
20230711,172400,3015749050,7950,7950,7950,7950,0
|
|
20230711,172300,3015749050,7950,7950,7950,7950,0
|
|
20230711,172200,3015749050,7950,7950,7950,7950,0
|
|
20230711,172100,3015749050,7950,7950,7950,7950,0
|
|
20230711,172000,3015749050,7950,7950,7950,7950,0
|
|
20230711,171900,3015749050,7950,7950,7950,7950,0
|
|
20230711,171800,3015749050,7950,7950,7950,7950,0
|
|
20230711,171700,3015749050,7950,7950,7950,7950,0
|
|
20230711,171600,3015749050,7950,7950,7950,7950,0
|
|
20230711,171500,3015749050,7950,7950,7950,7950,0
|
|
20230711,171400,3015749050,7950,7950,7950,7950,0
|
|
20230711,171300,3015749050,7950,7950,7950,7950,0
|
|
20230711,171200,3015749050,7950,7950,7950,7950,0
|
|
20230711,171100,3015749050,7950,7950,7950,7950,0
|
|
20230711,171000,3015749050,7950,7950,7950,7950,0
|
|
20230711,170900,3015749050,7950,7950,7950,7950,0
|
|
20230711,170800,3015749050,7950,7950,7950,7950,0
|
|
20230711,170700,3015749050,7950,7950,7950,7950,0
|
|
20230711,170600,3015749050,7950,7950,7950,7950,0
|
|
20230711,170500,3015749050,7950,7950,7950,7950,0
|
|
20230711,170400,3015749050,7950,7950,7950,7950,0
|
|
20230711,170300,3015749050,7950,7950,7950,7950,0
|
|
20230711,170200,3015749050,7950,7950,7950,7950,0
|
|
20230711,170100,3015749050,7950,7950,7950,7950,0
|
|
20230711,170000,3015749050,7950,7950,7950,7950,0
|
|
20230711,165900,3015749050,7950,7950,7950,7950,0
|
|
20230711,165800,3015749050,7950,7950,7950,7950,0
|
|
20230711,165700,3015749050,7950,7950,7950,7950,0
|
|
20230711,165600,3015749050,7950,7950,7950,7950,5095
|
|
20230711,165500,3015749050,7950,7950,7950,7950,0
|
|
20230711,165400,3015749050,7950,7950,7950,7950,0
|
|
20230711,165300,3015749050,7950,7950,7950,7950,0
|
|
20230711,165200,3015749050,7950,7950,7950,7950,0
|
|
20230711,165100,3015749050,7950,7950,7950,7950,0
|
|
20230711,165000,3015749050,7950,7950,7950,7950,0
|
|
20230711,164900,3015749050,7950,7950,7950,7950,0
|
|
20230711,164800,3015749050,7950,7950,7950,7950,0
|
|
20230711,164700,3015749050,7950,7950,7950,7950,0
|
|
20230711,164600,3015749050,7950,7950,7950,7950,0
|
|
20230711,164500,3015749050,7950,7950,7950,7950,0
|
|
20230711,164400,3015749050,7950,7950,7950,7950,0
|
|
20230711,164300,3015749050,7950,7950,7950,7950,0
|
|
20230711,164200,3015749050,7950,7950,7950,7950,0
|
|
20230711,164100,3015749050,7950,7950,7950,7950,0
|
|
20230711,164000,3015749050,7950,7950,7950,7950,0
|
|
20230711,163900,3015749050,7950,7950,7950,7950,0
|
|
20230711,163800,3015749050,7950,7950,7950,7950,0
|
|
20230711,163700,3015749050,7950,7950,7950,7950,0
|
|
20230711,163600,3015749050,7950,7950,7950,7950,0
|
|
20230711,163500,3015749050,7950,7950,7950,7950,0
|
|
20230711,163400,3015749050,7950,7950,7950,7950,0
|
|
20230711,163300,3015749050,7950,7950,7950,7950,0
|
|
20230711,163200,3015749050,7950,7950,7950,7950,0
|
|
20230711,163100,3015749050,7950,7950,7950,7950,0
|
|
20230711,163000,3015749050,7950,7950,7950,7950,0
|
|
20230711,162900,3015749050,7950,7950,7950,7950,0
|
|
20230711,162800,3015749050,7950,7950,7950,7950,0
|
|
20230711,162700,3015749050,7950,7950,7950,7950,0
|
|
20230711,162600,3015749050,7950,7950,7950,7950,5095
|
|
20230711,162500,3015749050,7950,7950,7950,7950,0
|
|
20230711,162400,3015749050,7950,7950,7950,7950,0
|
|
20230711,162300,3015749050,7950,7950,7950,7950,0
|
|
20230711,162200,3015749050,7950,7950,7950,7950,0
|
|
20230711,162100,3015749050,7950,7950,7950,7950,0
|
|
20230711,162000,3015749050,7950,7950,7950,7950,0
|
|
20230711,161900,3015749050,7950,7950,7950,7950,0
|
|
20230711,161800,3015749050,7950,7950,7950,7950,0
|
|
20230711,161700,3015749050,7950,7950,7950,7950,0
|
|
20230711,161600,3015749050,7950,7950,7950,7950,0
|
|
20230711,161500,3015749050,7950,7950,7950,7950,0
|
|
20230711,161400,3015749050,7950,7950,7950,7950,0
|
|
20230711,161300,3015749050,7950,7950,7950,7950,0
|
|
20230711,161200,3015749050,7950,7950,7950,7950,0
|
|
20230711,161100,3015749050,7950,7950,7950,7950,0
|
|
20230711,161000,3015749050,7950,7950,7950,7950,0
|
|
20230711,160900,3015749050,7950,7950,7950,7950,0
|
|
20230711,160800,3015749050,7950,7950,7950,7950,0
|
|
20230711,160700,3015749050,7950,7950,7950,7950,0
|
|
20230711,160600,3015749050,7950,7950,7950,7950,0
|
|
20230711,160500,3015749050,7950,7950,7950,7950,0
|
|
20230711,160400,3015749050,7950,7950,7950,7950,0
|
|
20230711,160300,3015749050,7950,7950,7950,7950,0
|
|
20230711,160200,3015749050,7950,7950,7950,7950,0
|
|
20230711,160100,3015749050,7950,7950,7950,7950,0
|
|
20230711,160000,3015749050,7950,7950,7950,7950,0
|
|
20230711,155900,3015749050,7950,7950,7950,7950,0
|
|
20230711,155800,3015749050,7950,7950,7950,7950,0
|
|
20230711,155700,3015749050,7950,7950,7950,7950,0
|
|
20230711,155600,3015749050,7950,7950,7950,7950,5095
|
|
20230711,155500,3015749050,7950,7950,7950,7950,0
|
|
20230711,155400,3015749050,7950,7950,7950,7950,0
|
|
20230711,155300,3015749050,7950,7950,7950,7950,0
|
|
20230711,155200,3015749050,7950,7950,7950,7950,0
|
|
20230711,155100,3015749050,7950,7950,7950,7950,0
|
|
20230711,155000,3015749050,7950,7950,7950,7950,0
|
|
20230711,154900,3015749050,7950,7950,7950,7950,0
|
|
20230711,154800,3015749050,7950,7950,7950,7950,0
|
|
20230711,154700,3015749050,7950,7950,7950,7950,0
|
|
20230711,154600,3015749050,7950,7950,7950,7950,0
|
|
20230711,154500,3015749050,7950,7950,7950,7950,0
|
|
20230711,154400,3015749050,7950,7950,7950,7950,0
|
|
20230711,154300,3015749050,7950,7950,7950,7950,0
|
|
20230711,154200,3015749050,7950,7950,7950,7950,0
|
|
20230711,154100,3015749050,7950,7950,7950,7950,0
|
|
20230711,154000,3015749050,7950,7950,7950,7950,0
|
|
20230711,153900,3015749050,7950,7950,7950,7950,0
|
|
20230711,153800,3015749050,7950,7950,7950,7950,0
|
|
20230711,153700,3015749050,7950,7950,7950,7950,0
|
|
20230711,153600,3015749050,7950,7950,7950,7950,0
|
|
20230711,153500,3015749050,7950,7950,7950,7950,0
|
|
20230711,153400,3015749050,7950,7950,7950,7950,0
|
|
20230711,153300,3015749050,7950,7950,7950,7950,0
|
|
20230711,153200,3015749050,7950,7950,7950,7950,0
|
|
20230711,153100,3015749050,7950,7950,7950,7950,0
|
|
20230711,153000,3015749050,7950,7950,7950,7950,5095
|
|
20230711,152900,2975243800,7900,7900,7900,7900,0
|
|
20230711,152800,2975243800,7900,7900,7900,7900,0
|
|
20230711,152700,2975243800,7900,7900,7900,7900,0
|
|
20230711,152600,2975243800,7900,7900,7900,7900,0
|
|
20230711,152500,2975243800,7900,7900,7900,7900,0
|
|
20230711,152400,2975243800,7900,7900,7900,7900,0
|
|
20230711,152300,2975243800,7900,7900,7900,7900,0
|
|
20230711,152200,2975243800,7900,7900,7900,7900,0
|
|
20230711,152100,2975243800,7900,7900,7900,7900,0
|
|
20230711,152000,2975243800,7900,7900,7900,7900,0
|
|
20230711,151900,2975243800,7900,7910,7920,7900,3196
|
|
20230711,151800,2949948550,7900,7900,7910,7900,666
|
|
20230711,151700,2944683270,7900,7890,7910,7880,811
|
|
20230711,151600,2938278850,7890,7890,7900,7890,608
|
|
20230711,151500,2933478700,7890,7910,7910,7890,2166
|
|
20230711,151400,2916351350,7900,7860,7900,7860,16132
|
|
20230711,151300,2789127290,7870,7860,7870,7850,464
|
|
20230711,151200,2785479480,7860,7860,7860,7850,1131
|
|
20230711,151100,2776591380,7850,7850,7860,7850,435
|
|
20230711,151000,2773176040,7860,7830,7860,7830,1197
|
|
20230711,150900,2763770160,7830,7840,7840,7830,142
|
|
20230711,150800,2762658260,7830,7830,7850,7830,649
|
|
20230711,150700,2757572150,7840,7840,7840,7840,14
|
|
20230711,150600,2757462390,7830,7840,7840,7830,3435
|
|
20230711,150500,2730551810,7840,7850,7850,7840,137
|
|
20230711,150400,2729476650,7840,7850,7850,7840,1312
|
|
20230711,150300,2719189970,7850,7860,7860,7840,45
|
|
20230711,150200,2718837010,7850,7860,7860,7850,773
|
|
20230711,150100,2712767960,7860,7850,7860,7850,392
|
|
20230711,150000,2709688340,7870,7860,7870,7850,964
|
|
20230711,145900,2702109590,7850,7850,7850,7850,411
|
|
20230711,145800,2698883240,7850,7870,7870,7850,577
|
|
20230711,145700,2694352120,7870,7860,7870,7850,1922
|
|
20230711,145600,2679245310,7860,7850,7860,7850,133
|
|
20230711,145500,2678200880,7850,7840,7850,7830,484
|
|
20230711,145400,2674408340,7840,7850,7850,7840,173
|
|
20230711,145300,2673051410,7860,7850,7860,7840,314
|
|
20230711,145200,2670586090,7850,7840,7850,7840,215
|
|
20230711,145100,2668899880,7840,7840,7850,7840,412
|
|
20230711,145000,2665667420,7850,7840,7850,7840,666
|
|
20230711,144900,2660439610,7840,7830,7850,7830,1391
|
|
20230711,144800,2649528220,7830,7840,7840,7830,365
|
|
20230711,144700,2646667060,7830,7840,7840,7830,239
|
|
20230711,144600,2644794720,7840,7840,7840,7830,159
|
|
20230711,144500,2643548970,7840,7850,7850,7840,865
|
|
20230711,144400,2636765050,7850,7850,7850,7850,1
|
|
20230711,144300,2636757200,7840,7840,7840,7840,280
|
|
20230711,144200,2634562000,7850,7850,7850,7840,339
|
|
20230711,144100,2631902490,7850,7840,7850,7840,992
|
|
20230711,144000,2624121110,7840,7830,7840,7830,288
|
|
20230711,143900,2621865870,7840,7840,7840,7840,1315
|
|
20230711,143800,2611556270,7830,7840,7840,7830,224
|
|
20230711,143700,2609801950,7850,7840,7850,7840,1621
|
|
20230711,143600,2597092800,7830,7840,7840,7820,792
|
|
20230711,143500,2590892030,7840,7820,7840,7820,2492
|
|
20230711,143400,2571398420,7830,7810,7830,7800,791
|
|
20230711,143300,2565215310,7810,7810,7810,7810,126
|
|
20230711,143200,2564231250,7820,7810,7820,7810,156
|
|
20230711,143100,2563012750,7810,7810,7810,7810,385
|
|
20230711,143000,2560005900,7800,7810,7810,7800,2816
|
|
20230711,142900,2538016570,7810,7810,7810,7810,269
|
|
20230711,142800,2535915680,7820,7810,7820,7810,46
|
|
20230711,142700,2535556300,7830,7840,7840,7810,7101
|
|
20230711,142600,2480008270,7840,7840,7840,7830,542
|
|
20230711,142500,2475759440,7820,7830,7830,7820,743
|
|
20230711,142400,2469944180,7830,7840,7840,7830,133
|
|
20230711,142300,2468902270,7840,7840,7840,7830,248
|
|
20230711,142200,2466958240,7840,7840,7840,7840,13
|
|
20230711,142100,2466856320,7840,7850,7850,7840,180
|
|
20230711,142000,2465445030,7840,7830,7850,7830,1164
|
|
20230711,141900,2456309250,7830,7840,7840,7830,262
|
|
20230711,141800,2454256480,7850,7840,7850,7840,789
|
|
20230711,141700,2448070660,7850,7850,7850,7850,50
|
|
20230711,141600,2447678160,7850,7850,7850,7850,294
|
|
20230711,141500,2445370260,7850,7850,7850,7850,101
|
|
20230711,141400,2444577410,7850,7850,7860,7850,318
|
|
20230711,141300,2442079640,7850,7850,7850,7850,83
|
|
20230711,141200,2441428090,7850,7860,7860,7850,278
|
|
20230711,141100,2439245640,7850,7850,7850,7850,34
|
|
20230711,141000,2438978740,7850,7860,7860,7850,177
|
|
20230711,140900,2437589230,7850,7860,7860,7850,230
|
|
20230711,140800,2435782680,7860,7860,7860,7850,664
|
|
20230711,140700,2430564170,7880,7860,7880,7860,166
|
|
20230711,140600,2429258930,7870,7860,7870,7860,444
|
|
20230711,140500,2425767090,7860,7860,7860,7850,138
|
|
20230711,140400,2424682600,7850,7870,7870,7850,110
|
|
20230711,140300,2423817480,7870,7850,7870,7840,2028
|
|
20230711,140200,2407866750,7850,7860,7860,7850,383
|
|
20230711,140100,2404858060,7860,7840,7860,7840,2072
|
|
20230711,140000,2388592580,7840,7830,7840,7830,1508
|
|
20230711,135900,2376770870,7820,7830,7840,7820,1814
|
|
20230711,135800,2362568460,7830,7830,7830,7830,41
|
|
20230711,135700,2362247430,7830,7830,7830,7830,154
|
|
20230711,135600,2361041610,7830,7820,7830,7820,171
|
|
20230711,135500,2359704100,7830,7830,7830,7830,112
|
|
20230711,135400,2358827140,7830,7840,7840,7830,30
|
|
20230711,135300,2358592230,7830,7830,7840,7830,1235
|
|
20230711,135200,2348922140,7830,7830,7830,7830,240
|
|
20230711,135100,2347042940,7830,7830,7830,7830,41
|
|
20230711,135000,2346721910,7830,7830,7830,7830,0
|
|
20230711,134900,2346721910,7830,7840,7840,7830,724
|
|
20230711,134800,2341046040,7820,7810,7830,7810,2297
|
|
20230711,134700,2323063470,7820,7820,7820,7820,2288
|
|
20230711,134600,2305171310,7820,7820,7820,7820,2029
|
|
20230711,134500,2289304530,7830,7830,7830,7830,707
|
|
20230711,134400,2283768720,7830,7830,7830,7830,177
|
|
20230711,134300,2282382810,7820,7820,7820,7820,29
|
|
20230711,134200,2282156030,7830,7830,7830,7820,2157
|
|
20230711,134100,2265285760,7820,7850,7850,7820,2282
|
|
20230711,134000,2247419940,7830,7830,7830,7830,1
|
|
20230711,133900,2247412110,7830,7840,7850,7830,670
|
|
20230711,133800,2242153770,7840,7830,7840,7820,2799
|
|
20230711,133700,2220231990,7810,7820,7820,7810,4155
|
|
20230711,133600,2187741310,7810,7810,7810,7810,29
|
|
20230711,133500,2187514820,7810,7810,7810,7810,150
|
|
20230711,133400,2186343320,7820,7820,7820,7810,2676
|
|
20230711,133300,2165419860,7810,7820,7820,7810,2970
|
|
20230711,133200,2142195170,7810,7810,7810,7810,0
|
|
20230711,133100,2142195170,7810,7810,7810,7810,293
|
|
20230711,133000,2139906840,7820,7810,7820,7810,245
|
|
20230711,132900,2137993370,7810,7820,7820,7810,1129
|
|
20230711,132800,2129164890,7830,7820,7830,7820,279
|
|
20230711,132700,2126981590,7830,7820,7830,7820,178
|
|
20230711,132600,2125589500,7820,7820,7820,7820,171
|
|
20230711,132500,2124252280,7820,7820,7820,7820,100
|
|
20230711,132400,2123470280,7820,7820,7820,7820,343
|
|
20230711,132300,2120788020,7820,7820,7820,7820,500
|
|
20230711,132200,2116878020,7820,7820,7820,7820,0
|
|
20230711,132100,2116878020,7820,7820,7820,7820,131
|
|
20230711,132000,2115853600,7820,7820,7820,7820,86
|
|
20230711,131900,2115181080,7820,7820,7830,7820,234
|
|
20230711,131800,2113350570,7830,7830,7830,7820,141
|
|
20230711,131700,2112247630,7820,7830,7830,7820,162
|
|
20230711,131600,2110980170,7820,7820,7820,7820,32
|
|
20230711,131500,2110729930,7840,7820,7840,7820,366
|
|
20230711,131400,2107866710,7820,7840,7840,7820,522
|
|
20230711,131300,2103776230,7840,7820,7840,7820,234
|
|
20230711,131200,2101942250,7830,7820,7840,7820,509
|
|
20230711,131100,2097958310,7820,7820,7820,7820,113
|
|
20230711,131000,2097074650,7840,7820,7840,7820,537
|
|
20230711,130900,2092866170,7810,7820,7820,7810,330
|
|
20230711,130800,2090288340,7810,7800,7820,7800,1051
|
|
20230711,130700,2082078340,7830,7840,7840,7830,1040
|
|
20230711,130600,2073934640,7830,7840,7840,7830,134
|
|
20230711,130500,2072885320,7840,7840,7840,7840,15
|
|
20230711,130400,2072767720,7830,7840,7840,7830,828
|
|
20230711,130300,2066277620,7840,7830,7840,7830,43
|
|
20230711,130200,2065940790,7850,7840,7850,7840,196
|
|
20230711,130100,2064403090,7830,7830,7840,7830,265
|
|
20230711,130000,2062327940,7840,7830,7840,7800,1178
|
|
20230711,125900,2053126940,7810,7820,7820,7810,429
|
|
20230711,125800,2049774850,7820,7820,7820,7820,11
|
|
20230711,125700,2049688830,7820,7830,7830,7820,304
|
|
20230711,125600,2047309350,7820,7840,7840,7820,69
|
|
20230711,125500,2046769390,7840,7840,7840,7840,5
|
|
20230711,125400,2046730190,7850,7820,7850,7820,2745
|
|
20230711,125300,2025204230,7820,7830,7830,7820,2143
|
|
20230711,125200,2008432420,7840,7830,7840,7830,459
|
|
20230711,125100,2004834340,7820,7810,7820,7810,198
|
|
20230711,125000,2003286270,7810,7820,7820,7810,204
|
|
20230711,124900,2001692490,7820,7820,7830,7820,63
|
|
20230711,124800,2001199630,7840,7840,7840,7840,1
|
|
20230711,124700,2001191790,7820,7820,7820,7820,39
|
|
20230711,124600,2000886810,7820,7820,7820,7820,348
|
|
20230711,124500,1998165450,7830,7830,7830,7830,259
|
|
20230711,124400,1996137480,7830,7830,7830,7830,208
|
|
20230711,124300,1994508840,7830,7800,7830,7800,3449
|
|
20230711,124200,1967507700,7800,7810,7810,7800,307
|
|
20230711,124100,1965110320,7810,7800,7810,7800,55
|
|
20230711,124000,1964681060,7800,7800,7800,7800,318
|
|
20230711,123900,1962200660,7800,7800,7800,7800,276
|
|
20230711,123800,1960047860,7810,7810,7810,7810,296
|
|
20230711,123700,1957736100,7800,7810,7810,7800,313
|
|
20230711,123600,1955291960,7810,7810,7810,7810,390
|
|
20230711,123500,1952246060,7810,7800,7810,7800,870
|
|
20230711,123400,1945459410,7820,7810,7820,7800,140
|
|
20230711,123300,1944366200,7810,7820,7820,7810,98
|
|
20230711,123200,1943600810,7800,7810,7810,7800,30
|
|
20230711,123100,1943366800,7810,7810,7810,7800,245
|
|
20230711,123000,1941455320,7820,7810,7830,7810,223
|
|
20230711,122900,1939711380,7810,7820,7820,7810,70
|
|
20230711,122800,1939164580,7820,7810,7820,7810,196
|
|
20230711,122700,1937633810,7810,7810,7820,7810,985
|
|
20230711,122600,1929935960,7810,7810,7810,7810,126
|
|
20230711,122500,1928951900,7810,7810,7820,7810,554
|
|
20230711,122400,1924625020,7810,7790,7810,7790,3299
|
|
20230711,122300,1898894570,7790,7790,7790,7790,201
|
|
20230711,122200,1897328780,7780,7780,7790,7780,1030
|
|
20230711,122100,1889306520,7780,7790,7790,7780,1619
|
|
20230711,122000,1876710650,7780,7790,7790,7780,793
|
|
20230711,121900,1870535120,7780,7780,7780,7780,227
|
|
20230711,121800,1868769060,7780,7790,7790,7780,1548
|
|
20230711,121700,1856710380,7790,7790,7800,7790,174
|
|
20230711,121600,1855354900,7790,7780,7790,7780,1960
|
|
20230711,121500,1840097760,7790,7790,7790,7790,884
|
|
20230711,121400,1833211400,7790,7800,7800,7790,784
|
|
20230711,121300,1827102760,7800,7790,7800,7790,309
|
|
20230711,121200,1824695550,7790,7800,7800,7790,39
|
|
20230711,121100,1824391640,7800,7800,7800,7800,266
|
|
20230711,121000,1822316840,7800,7800,7800,7800,15
|
|
20230711,120900,1822199840,7800,7800,7800,7790,360
|
|
20230711,120800,1819393550,7800,7800,7800,7800,414
|
|
20230711,120700,1816164350,7800,7800,7800,7800,349
|
|
20230711,120600,1813442150,7800,7810,7810,7800,583
|
|
20230711,120500,1808894390,7810,7810,7810,7810,203
|
|
20230711,120400,1807308960,7800,7800,7800,7800,140
|
|
20230711,120300,1806216960,7800,7800,7800,7800,200
|
|
20230711,120200,1804656960,7810,7810,7810,7800,420
|
|
20230711,120100,1801380560,7810,7820,7830,7810,4301
|
|
20230711,120000,1767746780,7830,7840,7840,7820,342
|
|
20230711,115900,1765069920,7830,7840,7840,7820,671
|
|
20230711,115800,1759817170,7830,7830,7830,7820,1076
|
|
20230711,115700,1751396140,7830,7800,7830,7800,7160
|
|
20230711,115600,1695410460,7810,7790,7810,7790,210
|
|
20230711,115500,1693772740,7790,7790,7790,7790,240
|
|
20230711,115400,1691903140,7790,7790,7820,7780,3050
|
|
20230711,115300,1668079880,7790,7780,7790,7780,254
|
|
20230711,115200,1666102230,7780,7780,7790,7780,1644
|
|
20230711,115100,1653311900,7780,7780,7780,7770,238
|
|
20230711,115000,1651462120,7770,7770,7780,7770,484
|
|
20230711,114900,1647700930,7760,7760,7760,7760,283
|
|
20230711,114800,1645504850,7770,7760,7770,7760,112
|
|
20230711,114700,1644635720,7760,7760,7770,7760,329
|
|
20230711,114600,1642082580,7770,7760,7770,7760,56
|
|
20230711,114500,1641647870,7760,7780,7780,7760,474
|
|
20230711,114400,1637965900,7770,7770,7770,7770,188
|
|
20230711,114300,1636505140,7770,7770,7770,7770,84
|
|
20230711,114200,1635852460,7770,7770,7770,7770,76
|
|
20230711,114100,1635261940,7770,7770,7770,7770,258
|
|
20230711,114000,1633257280,7770,7770,7780,7770,406
|
|
20230711,113900,1630102650,7770,7780,7780,7770,64
|
|
20230711,113800,1629605260,7790,7780,7790,7780,240
|
|
20230711,113700,1627738050,7770,7790,7790,7770,29
|
|
20230711,113600,1627512700,7760,7760,7800,7760,186
|
|
20230711,113500,1626068740,7800,7800,7810,7800,647
|
|
20230711,113400,1621022060,7800,7810,7820,7800,243
|
|
20230711,113300,1619126330,7810,7810,7820,7810,500
|
|
20230711,113200,1615221310,7820,7770,7820,7770,4226
|
|
20230711,113100,1582256600,7760,7750,7760,7750,437
|
|
20230711,113000,1578865910,7750,7750,7750,7740,405
|
|
20230711,112900,1575728170,7740,7750,7750,7740,367
|
|
20230711,112800,1572887560,7740,7740,7740,7740,183
|
|
20230711,112700,1571471140,7740,7740,7740,7740,40
|
|
20230711,112600,1571161540,7740,7740,7740,7740,101
|
|
20230711,112500,1570379800,7740,7750,7750,7740,172
|
|
20230711,112400,1569048510,7740,7740,7740,7740,177
|
|
20230711,112300,1567678530,7740,7740,7740,7740,332
|
|
20230711,112200,1565108850,7740,7730,7740,7730,178
|
|
20230711,112100,1563732550,7740,7720,7740,7720,162
|
|
20230711,112000,1562481140,7720,7740,7740,7720,39
|
|
20230711,111900,1562179860,7740,7750,7760,7740,331
|
|
20230711,111800,1559615900,7740,7740,7740,7740,442
|
|
20230711,111700,1556194820,7750,7750,7750,7740,193
|
|
20230711,111600,1554700860,7760,7750,7760,7750,70
|
|
20230711,111500,1554158350,7700,7760,7760,7700,76
|
|
20230711,111400,1553571140,7700,7720,7760,7700,6417
|
|
20230711,111300,1504129750,7700,7760,7760,7700,7356
|
|
20230711,111200,1447367100,7760,7800,7800,7760,35
|
|
20230711,111100,1447095460,7750,7760,7810,7750,2273
|
|
20230711,111000,1429478230,7760,7790,7800,7760,5209
|
|
20230711,110900,1389012460,7800,7800,7800,7790,416
|
|
20230711,110800,1385767950,7800,7790,7800,7780,382
|
|
20230711,110700,1382793340,7790,7790,7790,7790,269
|
|
20230711,110600,1380697830,7790,7790,7810,7790,604
|
|
20230711,110500,1375987780,7760,7790,7800,7760,2783
|
|
20230711,110400,1354321140,7790,7750,7790,7750,2503
|
|
20230711,110300,1334858550,7750,7740,7770,7740,162
|
|
20230711,110200,1333600860,7740,7770,7770,7740,276
|
|
20230711,110100,1331457420,7770,7730,7780,7720,2037
|
|
20230711,110000,1315681770,7730,7760,7760,7730,2055
|
|
20230711,105900,1299789530,7780,7740,7780,7730,284
|
|
20230711,105800,1297587480,7740,7740,7740,7730,306
|
|
20230711,105700,1295219570,7730,7730,7730,7730,127
|
|
20230711,105600,1294237860,7730,7740,7740,7730,2265
|
|
20230711,105500,1276709330,7740,7730,7740,7730,205
|
|
20230711,105400,1275123680,7730,7730,7730,7730,179
|
|
20230711,105300,1273740010,7730,7730,7740,7730,154
|
|
20230711,105200,1272549270,7730,7740,7740,7730,172
|
|
20230711,105100,1271219700,7740,7730,7740,7730,692
|
|
20230711,105000,1265870440,7730,7730,7730,7720,231
|
|
20230711,104900,1264085930,7750,7750,7750,7720,367
|
|
20230711,104800,1261250920,7740,7740,7740,7740,47
|
|
20230711,104700,1260887140,7740,7720,7740,7720,330
|
|
20230711,104600,1258338950,7720,7710,7720,7710,116
|
|
20230711,104500,1257444540,7710,7740,7740,7710,861
|
|
20230711,104400,1250793950,7730,7720,7730,7710,128
|
|
20230711,104300,1249805510,7720,7720,7720,7710,461
|
|
20230711,104200,1246249030,7720,7710,7720,7710,322
|
|
20230711,104100,1243765400,7700,7700,7710,7700,220
|
|
20230711,104000,1242071000,7700,7710,7710,7700,1806
|
|
20230711,103900,1228160250,7710,7720,7720,7710,4712
|
|
20230711,103800,1191827730,7750,7710,7750,7710,1448
|
|
20230711,103700,1180650560,7750,7710,7750,7710,491
|
|
20230711,103600,1176864310,7710,7720,7720,7710,1037
|
|
20230711,103500,1168859710,7730,7730,7760,7720,542
|
|
20230711,103400,1164670300,7730,7710,7730,7710,1096
|
|
20230711,103300,1156218850,7720,7720,7730,7710,931
|
|
20230711,103200,1149037370,7690,7720,7720,7690,2469
|
|
20230711,103100,1130024330,7720,7710,7720,7700,3236
|
|
20230711,103000,1105083610,7710,7720,7720,7710,855
|
|
20230711,102900,1098487720,7710,7720,7720,7710,921
|
|
20230711,102800,1091377750,7720,7720,7720,7720,151
|
|
20230711,102700,1090212030,7720,7710,7720,7710,199
|
|
20230711,102600,1088677630,7710,7720,7730,7710,1284
|
|
20230711,102500,1078765650,7720,7720,7720,7720,204
|
|
20230711,102400,1077190770,7730,7700,7730,7700,229
|
|
20230711,102300,1075427140,7700,7720,7730,7700,4797
|
|
20230711,102200,1038465600,7720,7720,7730,7710,1235
|
|
20230711,102100,1028928690,7710,7710,7720,7710,5974
|
|
20230711,102000,982861550,7710,7720,7730,7710,5044
|
|
20230711,101900,943929370,7730,7740,7740,7720,1979
|
|
20230711,101800,928633000,7740,7750,7750,7730,3176
|
|
20230711,101700,904075190,7750,7760,7780,7750,608
|
|
20230711,101600,899361160,7760,7760,7780,7750,1231
|
|
20230711,101500,889811230,7760,7760,7770,7760,469
|
|
20230711,101400,886171740,7740,7750,7750,7740,5029
|
|
20230711,101300,847235860,7760,7760,7760,7760,1129
|
|
20230711,101200,838474820,7760,7760,7760,7760,393
|
|
20230711,101100,835425140,7760,7760,7760,7760,102
|
|
20230711,101000,834633620,7760,7760,7770,7760,277
|
|
20230711,100900,832484050,7750,7760,7770,7750,1430
|
|
20230711,100800,821395080,7770,7780,7780,7750,1388
|
|
20230711,100700,810618990,7760,7780,7780,7760,10080
|
|
20230711,100600,732273480,7790,7780,7790,7780,293
|
|
20230711,100500,729993730,7780,7790,7790,7780,202
|
|
20230711,100400,728420430,7790,7790,7790,7790,129
|
|
20230711,100300,727415520,7790,7790,7790,7790,164
|
|
20230711,100200,726137960,7800,7790,7800,7790,31
|
|
20230711,100100,725896450,7810,7800,7810,7790,265
|
|
20230711,100000,723830860,7800,7780,7810,7780,238
|
|
20230711,095900,721976230,7780,7790,7790,7780,749
|
|
20230711,095800,716144510,7790,7800,7800,7790,64
|
|
20230711,095700,715645840,7800,7810,7810,7800,141
|
|
20230711,095600,714545990,7810,7790,7810,7790,307
|
|
20230711,095500,712153890,7790,7810,7810,7790,123
|
|
20230711,095400,711195430,7820,7800,7820,7790,281
|
|
20230711,095300,709004420,7790,7790,7800,7790,1402
|
|
20230711,095200,698082340,7800,7810,7820,7800,926
|
|
20230711,095100,690859010,7810,7820,7820,7810,290
|
|
20230711,095000,688591770,7830,7830,7830,7800,303
|
|
20230711,094900,686224410,7830,7800,7840,7800,984
|
|
20230711,094800,678548690,7790,7800,7800,7790,650
|
|
20230711,094700,673483640,7790,7800,7800,7790,4278
|
|
20230711,094600,640145170,7810,7810,7820,7810,102
|
|
20230711,094500,639348540,7820,7830,7830,7810,430
|
|
20230711,094400,635989060,7810,7830,7830,7790,435
|
|
20230711,094300,632596630,7800,7820,7840,7790,627
|
|
20230711,094200,627692030,7820,7810,7820,7800,397
|
|
20230711,094100,624590210,7810,7820,7820,7810,108
|
|
20230711,094000,623746650,7810,7800,7810,7800,271
|
|
20230711,093900,621630840,7790,7780,7790,7770,2104
|
|
20230711,093800,605248710,7780,7750,7780,7750,473
|
|
20230711,093700,601580010,7750,7780,7790,7750,2123
|
|
20230711,093600,585096920,7780,7770,7780,7770,633
|
|
20230711,093500,580178400,7770,7790,7790,7770,2193
|
|
20230711,093400,563120790,7790,7800,7800,7790,669
|
|
20230711,093300,557906730,7810,7810,7810,7800,356
|
|
20230711,093200,555126440,7810,7810,7810,7800,444
|
|
20230711,093100,551660220,7820,7820,7820,7820,0
|
|
20230711,093000,551660220,7820,7820,7820,7820,170
|
|
20230711,092900,550330820,7820,7820,7820,7820,260
|
|
20230711,092800,548297620,7820,7830,7830,7790,656
|
|
20230711,092700,543182790,7800,7800,7800,7790,1004
|
|
20230711,092600,535351990,7790,7790,7790,7780,330
|
|
20230711,092500,532783290,7760,7790,7790,7760,325
|
|
20230711,092400,530253680,7790,7760,7800,7760,186
|
|
20230711,092300,528809380,7760,7790,7790,7760,140
|
|
20230711,092200,527722680,7790,7780,7790,7780,166
|
|
20230711,092100,526429600,7780,7760,7780,7750,577
|
|
20230711,092000,521952880,7760,7750,7790,7730,907
|
|
20230711,091900,514919580,7720,7740,7800,7720,3170
|
|
20230711,091800,490349460,7740,7750,7760,7740,1997
|
|
20230711,091700,474888610,7750,7770,7770,7750,1921
|
|
20230711,091600,459993200,7770,7780,7780,7750,2714
|
|
20230711,091500,438926970,7770,7810,7840,7770,4039
|
|
20230711,091400,407463460,7840,7810,7840,7810,2092
|
|
20230711,091300,391124790,7810,7800,7840,7800,965
|
|
20230711,091200,383593490,7800,7820,7820,7800,2228
|
|
20230711,091100,366203090,7820,7820,7840,7820,7863
|
|
20230711,091000,304711980,7820,7860,7860,7820,10812
|
|
20230711,090900,220115970,7870,7860,7870,7860,13
|
|
20230711,090800,220013670,7870,7890,7890,7870,679
|
|
20230711,090700,214666760,7890,7890,7890,7890,1161
|
|
20230711,090600,205506470,7890,7850,7890,7850,548
|
|
20230711,090500,201201060,7850,7830,7850,7820,5260
|
|
20230711,090400,160057130,7830,7820,7830,7820,280
|
|
20230711,090300,157866730,7850,7820,7850,7820,907
|
|
20230711,090200,150764030,7800,7840,7850,7800,12263
|
|
20230711,090100,54906370,7840,7900,7900,7830,2444
|
|
20230711,090000,35722120,7860,7920,7920,7860,4521
|