589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,184600,5724496210,8090,8090,8090,8090,4767
|
|
20230711,184500,5724496210,8090,8090,8090,8090,0
|
|
20230711,184400,5724496210,8090,8090,8090,8090,0
|
|
20230711,184300,5724496210,8090,8090,8090,8090,0
|
|
20230711,184200,5724496210,8090,8090,8090,8090,0
|
|
20230711,184100,5724496210,8090,8090,8090,8090,0
|
|
20230711,184000,5724496210,8090,8090,8090,8090,0
|
|
20230711,183900,5724496210,8090,8090,8090,8090,0
|
|
20230711,183800,5724496210,8090,8090,8090,8090,0
|
|
20230711,183700,5724496210,8090,8090,8090,8090,0
|
|
20230711,183600,5724496210,8090,8090,8090,8090,0
|
|
20230711,183500,5724496210,8090,8090,8090,8090,0
|
|
20230711,183400,5724496210,8090,8090,8090,8090,0
|
|
20230711,183300,5724496210,8090,8090,8090,8090,0
|
|
20230711,183200,5724496210,8090,8090,8090,8090,0
|
|
20230711,183100,5724496210,8090,8090,8090,8090,0
|
|
20230711,183000,5724496210,8090,8090,8090,8090,0
|
|
20230711,182900,5724496210,8090,8090,8090,8090,0
|
|
20230711,182800,5724496210,8090,8090,8090,8090,0
|
|
20230711,182700,5724496210,8090,8090,8090,8090,0
|
|
20230711,182600,5724496210,8090,8090,8090,8090,0
|
|
20230711,182500,5724496210,8090,8090,8090,8090,0
|
|
20230711,182400,5724496210,8090,8090,8090,8090,0
|
|
20230711,182300,5724496210,8090,8090,8090,8090,0
|
|
20230711,182200,5724496210,8090,8090,8090,8090,0
|
|
20230711,182100,5724496210,8090,8090,8090,8090,0
|
|
20230711,182000,5724496210,8090,8090,8090,8090,0
|
|
20230711,181900,5724496210,8090,8090,8090,8090,0
|
|
20230711,181800,5724496210,8090,8090,8090,8090,0
|
|
20230711,181700,5724496210,8090,8090,8090,8090,0
|
|
20230711,181600,5724496210,8090,8090,8090,8090,4767
|
|
20230711,181500,5724496210,8090,8090,8090,8090,0
|
|
20230711,181400,5724496210,8090,8090,8090,8090,0
|
|
20230711,181300,5724496210,8090,8090,8090,8090,0
|
|
20230711,181200,5724496210,8090,8090,8090,8090,0
|
|
20230711,181100,5724496210,8090,8090,8090,8090,0
|
|
20230711,181000,5724496210,8090,8090,8090,8090,0
|
|
20230711,180900,5724496210,8090,8090,8090,8090,0
|
|
20230711,180800,5724496210,8090,8090,8090,8090,0
|
|
20230711,180700,5724496210,8090,8090,8090,8090,0
|
|
20230711,180600,5724496210,8090,8090,8090,8090,0
|
|
20230711,180500,5724496210,8090,8090,8090,8090,0
|
|
20230711,180400,5724496210,8090,8090,8090,8090,0
|
|
20230711,180300,5724496210,8090,8090,8090,8090,0
|
|
20230711,180200,5724496210,8090,8090,8090,8090,0
|
|
20230711,180100,5724496210,8090,8090,8090,8090,0
|
|
20230711,180000,5724496210,8090,8090,8090,8090,0
|
|
20230711,175900,5724496210,8090,8090,8090,8090,0
|
|
20230711,175800,5724496210,8090,8090,8090,8090,0
|
|
20230711,175700,5724496210,8090,8090,8090,8090,0
|
|
20230711,175600,5724496210,8090,8090,8090,8090,0
|
|
20230711,175500,5724496210,8090,8090,8090,8090,0
|
|
20230711,175400,5724496210,8090,8090,8090,8090,0
|
|
20230711,175300,5724496210,8090,8090,8090,8090,0
|
|
20230711,175200,5724496210,8090,8090,8090,8090,0
|
|
20230711,175100,5724496210,8090,8090,8090,8090,0
|
|
20230711,175000,5724496210,8090,8090,8090,8090,0
|
|
20230711,174900,5724496210,8090,8090,8090,8090,0
|
|
20230711,174800,5724496210,8090,8090,8090,8090,0
|
|
20230711,174700,5724496210,8090,8090,8090,8090,0
|
|
20230711,174600,5724496210,8090,8090,8090,8090,4767
|
|
20230711,174500,5724496210,8090,8090,8090,8090,0
|
|
20230711,174400,5724496210,8090,8090,8090,8090,0
|
|
20230711,174300,5724496210,8090,8090,8090,8090,0
|
|
20230711,174200,5724496210,8090,8090,8090,8090,0
|
|
20230711,174100,5724496210,8090,8090,8090,8090,0
|
|
20230711,174000,5724496210,8090,8090,8090,8090,0
|
|
20230711,173900,5724496210,8090,8090,8090,8090,0
|
|
20230711,173800,5724496210,8090,8090,8090,8090,0
|
|
20230711,173700,5724496210,8090,8090,8090,8090,0
|
|
20230711,173600,5724496210,8090,8090,8090,8090,0
|
|
20230711,173500,5724496210,8090,8090,8090,8090,0
|
|
20230711,173400,5724496210,8090,8090,8090,8090,0
|
|
20230711,173300,5724496210,8090,8090,8090,8090,0
|
|
20230711,173200,5724496210,8090,8090,8090,8090,0
|
|
20230711,173100,5724496210,8090,8090,8090,8090,0
|
|
20230711,173000,5724496210,8090,8090,8090,8090,0
|
|
20230711,172900,5724496210,8090,8090,8090,8090,0
|
|
20230711,172800,5724496210,8090,8090,8090,8090,0
|
|
20230711,172700,5724496210,8090,8090,8090,8090,0
|
|
20230711,172600,5724496210,8090,8090,8090,8090,0
|
|
20230711,172500,5724496210,8090,8090,8090,8090,0
|
|
20230711,172400,5724496210,8090,8090,8090,8090,0
|
|
20230711,172300,5724496210,8090,8090,8090,8090,0
|
|
20230711,172200,5724496210,8090,8090,8090,8090,0
|
|
20230711,172100,5724496210,8090,8090,8090,8090,0
|
|
20230711,172000,5724496210,8090,8090,8090,8090,0
|
|
20230711,171900,5724496210,8090,8090,8090,8090,0
|
|
20230711,171800,5724496210,8090,8090,8090,8090,0
|
|
20230711,171700,5724496210,8090,8090,8090,8090,0
|
|
20230711,171600,5724496210,8090,8090,8090,8090,4767
|
|
20230711,171500,5724496210,8090,8090,8090,8090,0
|
|
20230711,171400,5724496210,8090,8090,8090,8090,0
|
|
20230711,171300,5724496210,8090,8090,8090,8090,0
|
|
20230711,171200,5724496210,8090,8090,8090,8090,0
|
|
20230711,171100,5724496210,8090,8090,8090,8090,0
|
|
20230711,171000,5724496210,8090,8090,8090,8090,0
|
|
20230711,170900,5724496210,8090,8090,8090,8090,0
|
|
20230711,170800,5724496210,8090,8090,8090,8090,0
|
|
20230711,170700,5724496210,8090,8090,8090,8090,0
|
|
20230711,170600,5724496210,8090,8090,8090,8090,0
|
|
20230711,170500,5724496210,8090,8090,8090,8090,0
|
|
20230711,170400,5724496210,8090,8090,8090,8090,0
|
|
20230711,170300,5724496210,8090,8090,8090,8090,0
|
|
20230711,170200,5724496210,8090,8090,8090,8090,0
|
|
20230711,170100,5724496210,8090,8090,8090,8090,0
|
|
20230711,170000,5724496210,8090,8090,8090,8090,0
|
|
20230711,165900,5724496210,8090,8090,8090,8090,0
|
|
20230711,165800,5724496210,8090,8090,8090,8090,0
|
|
20230711,165700,5724496210,8090,8090,8090,8090,0
|
|
20230711,165600,5724496210,8090,8090,8090,8090,0
|
|
20230711,165500,5724496210,8090,8090,8090,8090,0
|
|
20230711,165400,5724496210,8090,8090,8090,8090,0
|
|
20230711,165300,5724496210,8090,8090,8090,8090,0
|
|
20230711,165200,5724496210,8090,8090,8090,8090,0
|
|
20230711,165100,5724496210,8090,8090,8090,8090,0
|
|
20230711,165000,5724496210,8090,8090,8090,8090,0
|
|
20230711,164900,5724496210,8090,8090,8090,8090,0
|
|
20230711,164800,5724496210,8090,8090,8090,8090,0
|
|
20230711,164700,5724496210,8090,8090,8090,8090,0
|
|
20230711,164600,5724496210,8090,8090,8090,8090,4767
|
|
20230711,164500,5724496210,8090,8090,8090,8090,0
|
|
20230711,164400,5724496210,8090,8090,8090,8090,0
|
|
20230711,164300,5724496210,8090,8090,8090,8090,0
|
|
20230711,164200,5724496210,8090,8090,8090,8090,0
|
|
20230711,164100,5724496210,8090,8090,8090,8090,0
|
|
20230711,164000,5724496210,8090,8090,8090,8090,0
|
|
20230711,163900,5724496210,8090,8090,8090,8090,0
|
|
20230711,163800,5724496210,8090,8090,8090,8090,0
|
|
20230711,163700,5724496210,8090,8090,8090,8090,0
|
|
20230711,163600,5724496210,8090,8090,8090,8090,0
|
|
20230711,163500,5724496210,8090,8090,8090,8090,0
|
|
20230711,163400,5724496210,8090,8090,8090,8090,0
|
|
20230711,163300,5724496210,8090,8090,8090,8090,0
|
|
20230711,163200,5724496210,8090,8090,8090,8090,0
|
|
20230711,163100,5724496210,8090,8090,8090,8090,0
|
|
20230711,163000,5724496210,8090,8090,8090,8090,0
|
|
20230711,162900,5724496210,8090,8090,8090,8090,0
|
|
20230711,162800,5724496210,8090,8090,8090,8090,0
|
|
20230711,162700,5724496210,8090,8090,8090,8090,0
|
|
20230711,162600,5724496210,8090,8090,8090,8090,0
|
|
20230711,162500,5724496210,8090,8090,8090,8090,0
|
|
20230711,162400,5724496210,8090,8090,8090,8090,0
|
|
20230711,162300,5724496210,8090,8090,8090,8090,0
|
|
20230711,162200,5724496210,8090,8090,8090,8090,0
|
|
20230711,162100,5724496210,8090,8090,8090,8090,0
|
|
20230711,162000,5724496210,8090,8090,8090,8090,0
|
|
20230711,161900,5724496210,8090,8090,8090,8090,0
|
|
20230711,161800,5724496210,8090,8090,8090,8090,0
|
|
20230711,161700,5724496210,8090,8090,8090,8090,0
|
|
20230711,161600,5724496210,8090,8090,8090,8090,4767
|
|
20230711,161500,5724496210,8090,8090,8090,8090,0
|
|
20230711,161400,5724496210,8090,8090,8090,8090,0
|
|
20230711,161300,5724496210,8090,8090,8090,8090,0
|
|
20230711,161200,5724496210,8090,8090,8090,8090,0
|
|
20230711,161100,5724496210,8090,8090,8090,8090,0
|
|
20230711,161000,5724496210,8090,8090,8090,8090,0
|
|
20230711,160900,5724496210,8090,8090,8090,8090,0
|
|
20230711,160800,5724496210,8090,8090,8090,8090,0
|
|
20230711,160700,5724496210,8090,8090,8090,8090,0
|
|
20230711,160600,5724496210,8090,8090,8090,8090,0
|
|
20230711,160500,5724496210,8090,8090,8090,8090,0
|
|
20230711,160400,5724496210,8090,8090,8090,8090,0
|
|
20230711,160300,5724496210,8090,8090,8090,8090,0
|
|
20230711,160200,5724496210,8090,8090,8090,8090,0
|
|
20230711,160100,5724496210,8090,8090,8090,8090,0
|
|
20230711,160000,5724496210,8090,8090,8090,8090,0
|
|
20230711,155900,5724496210,8090,8090,8090,8090,0
|
|
20230711,155800,5724496210,8090,8090,8090,8090,0
|
|
20230711,155700,5724496210,8090,8090,8090,8090,0
|
|
20230711,155600,5724496210,8090,8090,8090,8090,0
|
|
20230711,155500,5724496210,8090,8090,8090,8090,0
|
|
20230711,155400,5724496210,8090,8090,8090,8090,0
|
|
20230711,155300,5724496210,8090,8090,8090,8090,0
|
|
20230711,155200,5724496210,8090,8090,8090,8090,0
|
|
20230711,155100,5724496210,8090,8090,8090,8090,0
|
|
20230711,155000,5724496210,8090,8090,8090,8090,0
|
|
20230711,154900,5724496210,8090,8090,8090,8090,0
|
|
20230711,154800,5724496210,8090,8090,8090,8090,0
|
|
20230711,154700,5724496210,8090,8090,8090,8090,0
|
|
20230711,154600,5724496210,8090,8090,8090,8090,4767
|
|
20230711,154500,5724496210,8090,8090,8090,8090,0
|
|
20230711,154400,5724496210,8090,8090,8090,8090,0
|
|
20230711,154300,5724496210,8090,8090,8090,8090,0
|
|
20230711,154200,5724496210,8090,8090,8090,8090,0
|
|
20230711,154100,5724496210,8090,8090,8090,8090,0
|
|
20230711,154000,5724496210,8090,8090,8090,8090,0
|
|
20230711,153900,5724496210,8090,8090,8090,8090,0
|
|
20230711,153800,5724496210,8090,8090,8090,8090,0
|
|
20230711,153700,5724496210,8090,8090,8090,8090,0
|
|
20230711,153600,5724496210,8090,8090,8090,8090,0
|
|
20230711,153500,5724496210,8090,8090,8090,8090,0
|
|
20230711,153400,5724496210,8090,8090,8090,8090,0
|
|
20230711,153300,5724496210,8090,8090,8090,8090,0
|
|
20230711,153200,5724496210,8090,8090,8090,8090,0
|
|
20230711,153100,5724496210,8090,8090,8090,8090,0
|
|
20230711,153000,5724496210,8090,8090,8090,8090,4767
|
|
20230711,152900,5685931180,8130,8130,8130,8130,0
|
|
20230711,152800,5685931180,8130,8130,8130,8130,0
|
|
20230711,152700,5685931180,8130,8130,8130,8130,0
|
|
20230711,152600,5685931180,8130,8130,8130,8130,0
|
|
20230711,152500,5685931180,8130,8130,8130,8130,0
|
|
20230711,152400,5685931180,8130,8130,8130,8130,0
|
|
20230711,152300,5685931180,8130,8130,8130,8130,0
|
|
20230711,152200,5685931180,8130,8130,8130,8130,0
|
|
20230711,152100,5685931180,8130,8130,8130,8130,0
|
|
20230711,152000,5685931180,8130,8130,8130,8130,0
|
|
20230711,151900,5685931180,8130,8130,8130,8110,11705
|
|
20230711,151800,5590800440,8130,8110,8130,8110,2291
|
|
20230711,151700,5572192010,8110,8120,8120,8090,1555
|
|
20230711,151600,5559578010,8120,8110,8130,8110,3003
|
|
20230711,151500,5535181050,8120,8110,8130,8100,5934
|
|
20230711,151400,5487007630,8100,8080,8100,8080,13828
|
|
20230711,151300,5375061630,8080,8080,8090,8080,1408
|
|
20230711,151200,5363677210,8090,8080,8090,8080,4049
|
|
20230711,151100,5330944010,8090,8090,8090,8080,3025
|
|
20230711,151000,5306489550,8090,8070,8090,8070,6966
|
|
20230711,150900,5250191460,8080,8060,8080,8060,3344
|
|
20230711,150800,5223197560,8060,8060,8070,8060,2700
|
|
20230711,150700,5201435360,8070,8040,8070,8040,3997
|
|
20230711,150600,5169235220,8050,8050,8050,8050,2904
|
|
20230711,150500,5145858020,8050,8050,8060,8050,549
|
|
20230711,150400,5141438550,8050,8040,8060,8040,6379
|
|
20230711,150300,5090119520,8040,8030,8040,8030,507
|
|
20230711,150200,5086045620,8030,8030,8040,8030,1730
|
|
20230711,150100,5072152630,8030,8030,8040,8030,1748
|
|
20230711,150000,5058113190,8040,8030,8040,8030,483
|
|
20230711,145900,5054234370,8040,8030,8040,8030,2659
|
|
20230711,145800,5032882030,8020,8020,8020,8000,2516
|
|
20230711,145700,5012704210,8020,8020,8020,8020,0
|
|
20230711,145600,5012704210,8020,8010,8020,8010,302
|
|
20230711,145500,5010285170,8010,8030,8030,8010,1822
|
|
20230711,145400,4995690710,8010,8030,8030,8010,5727
|
|
20230711,145300,4949722220,8020,8020,8020,8020,464
|
|
20230711,145200,4946000940,8030,8020,8030,8020,1039
|
|
20230711,145100,4937668120,8020,8020,8020,8020,363
|
|
20230711,145000,4934756860,8030,8020,8030,8020,734
|
|
20230711,144900,4928870160,8020,8020,8020,8020,333
|
|
20230711,144800,4926199500,8030,8030,8030,8030,22
|
|
20230711,144700,4926022840,8030,8020,8030,8010,2702
|
|
20230711,144600,4904354640,8020,8020,8020,8020,1060
|
|
20230711,144500,4895853440,8020,8020,8030,8020,404
|
|
20230711,144400,4892612620,8020,8020,8020,8020,278
|
|
20230711,144300,4890383060,8020,8010,8030,8010,1106
|
|
20230711,144200,4881513130,8010,8020,8020,8010,832
|
|
20230711,144100,4874845160,8020,8030,8030,8020,450
|
|
20230711,144000,4871235060,8020,7990,8020,7990,8545
|
|
20230711,143900,4802802560,7990,8000,8000,7990,1464
|
|
20230711,143800,4791104700,8000,8000,8000,8000,136
|
|
20230711,143700,4790016700,8000,7990,8000,7990,606
|
|
20230711,143600,4785170950,7990,7980,7990,7980,528
|
|
20230711,143500,4780954030,7990,7990,7990,7990,196
|
|
20230711,143400,4779387990,7990,7980,8000,7980,770
|
|
20230711,143300,4773237110,7980,7980,7990,7970,2731
|
|
20230711,143200,4751423660,7970,7980,7980,7970,1292
|
|
20230711,143100,4741114740,7980,7980,7990,7980,670
|
|
20230711,143000,4735768130,7980,7960,7980,7960,3846
|
|
20230711,142900,4705095120,7960,7970,7970,7960,303
|
|
20230711,142800,4702683190,7960,7960,7960,7950,2062
|
|
20230711,142700,4686271930,7970,7980,7980,7960,1082
|
|
20230711,142600,4677657200,7970,7980,7980,7970,110
|
|
20230711,142500,4676780490,7980,7970,7980,7970,211
|
|
20230711,142400,4675098760,7970,7970,7970,7970,141
|
|
20230711,142300,4673974990,7970,7970,7970,7970,990
|
|
20230711,142200,4666084690,7970,7970,7970,7970,4482
|
|
20230711,142100,4630363150,7970,7970,7970,7970,3
|
|
20230711,142000,4630339240,7970,7970,7970,7960,137
|
|
20230711,141900,4629248350,7970,7970,7970,7970,1
|
|
20230711,141800,4629240380,7970,7960,7970,7960,4428
|
|
20230711,141700,4593987760,7950,7940,7950,7940,6857
|
|
20230711,141600,4539516040,7940,7930,7940,7930,12
|
|
20230711,141500,4539420860,7930,7940,7940,7930,153
|
|
20230711,141400,4538207040,7930,7940,7940,7930,311
|
|
20230711,141300,4535740760,7940,7940,7940,7940,211
|
|
20230711,141200,4534065420,7950,7940,7950,7940,893
|
|
20230711,141100,4526974880,7940,7950,7950,7940,113
|
|
20230711,141000,4526077310,7950,7940,7950,7940,92
|
|
20230711,140900,4525346720,7940,7940,7950,7940,288
|
|
20230711,140800,4523059690,7940,7950,7950,7940,685
|
|
20230711,140700,4517619700,7940,7940,7950,7940,2650
|
|
20230711,140600,4496578370,7950,7950,7950,7950,420
|
|
20230711,140500,4493239370,7950,7950,7950,7950,13
|
|
20230711,140400,4493136020,7940,7940,7950,7940,196
|
|
20230711,140300,4491579410,7940,7940,7940,7940,1016
|
|
20230711,140200,4483512370,7940,7940,7940,7940,0
|
|
20230711,140100,4483512370,7940,7940,7940,7940,1526
|
|
20230711,140000,4471395930,7940,7940,7950,7940,210
|
|
20230711,135900,4469726530,7940,7930,7940,7930,2451
|
|
20230711,135800,4450269950,7930,7930,7930,7920,1825
|
|
20230711,135700,4435798530,7920,7920,7920,7920,840
|
|
20230711,135600,4429145730,7920,7930,7930,7920,1386
|
|
20230711,135500,4418163080,7930,7920,7930,7920,2058
|
|
20230711,135400,4401843420,7940,7930,7940,7930,4781
|
|
20230711,135300,4363920140,7930,7930,7930,7930,0
|
|
20230711,135200,4363920140,7930,7930,7930,7930,63
|
|
20230711,135100,4363420550,7930,7930,7930,7930,271
|
|
20230711,135000,4361271520,7910,7920,7920,7910,487
|
|
20230711,134900,4357416720,7920,7920,7920,7920,0
|
|
20230711,134800,4357416720,7920,7910,7920,7910,201
|
|
20230711,134700,4355826800,7910,7920,7920,7910,2423
|
|
20230711,134600,4336639310,7910,7920,7920,7910,200
|
|
20230711,134500,4335057210,7920,7910,7920,7910,169
|
|
20230711,134400,4333720360,7910,7910,7910,7910,2469
|
|
20230711,134300,4314190570,7910,7910,7920,7910,5
|
|
20230711,134200,4314151010,7910,7910,7910,7910,200
|
|
20230711,134100,4312569010,7910,7910,7920,7910,183
|
|
20230711,134000,4311121460,7910,7910,7910,7910,161
|
|
20230711,133900,4309847950,7910,7910,7910,7910,969
|
|
20230711,133800,4302183160,7910,7920,7920,7910,801
|
|
20230711,133700,4295846750,7920,7910,7920,7910,256
|
|
20230711,133600,4293819730,7920,7920,7920,7910,20
|
|
20230711,133500,4293661430,7920,7920,7920,7910,661
|
|
20230711,133400,4288429870,7910,7920,7920,7910,448
|
|
20230711,133300,4284885730,7920,7920,7920,7920,2
|
|
20230711,133200,4284869890,7920,7930,7930,7920,240
|
|
20230711,133100,4282969080,7920,7930,7930,7920,330
|
|
20230711,133000,4280353930,7930,7920,7930,7920,161
|
|
20230711,132900,4279078750,7920,7920,7920,7910,801
|
|
20230711,132800,4272738780,7930,7930,7930,7930,10
|
|
20230711,132700,4272659480,7930,7930,7930,7920,516
|
|
20230711,132600,4268572610,7930,7920,7930,7910,1204
|
|
20230711,132500,4259035880,7930,7930,7930,7930,0
|
|
20230711,132400,4259035880,7930,7920,7930,7920,983
|
|
20230711,132300,4251250510,7920,7910,7920,7910,288
|
|
20230711,132200,4248971420,7910,7890,7910,7890,2367
|
|
20230711,132100,4230269910,7900,7900,7900,7900,1
|
|
20230711,132000,4230262010,7900,7900,7900,7890,139
|
|
20230711,131900,4229164910,7900,7900,7900,7890,15
|
|
20230711,131800,4229046520,7900,7900,7900,7890,1881
|
|
20230711,131700,4214203450,7900,7900,7900,7890,447
|
|
20230711,131600,4210673300,7900,7900,7900,7900,577
|
|
20230711,131500,4206115000,7900,7900,7900,7890,127
|
|
20230711,131400,4205111710,7890,7890,7900,7880,2892
|
|
20230711,131300,4182306210,7890,7900,7910,7890,4910
|
|
20230711,131200,4143566040,7920,7920,7920,7900,837
|
|
20230711,131100,4136952660,7900,7900,7920,7900,725
|
|
20230711,131000,4131225140,7920,7900,7920,7900,201
|
|
20230711,130900,4129637220,7910,7900,7940,7890,7289
|
|
20230711,130800,4071989710,7910,7900,7910,7900,188
|
|
20230711,130700,4070503130,7910,7900,7910,7900,71
|
|
20230711,130600,4069941620,7900,7900,7900,7900,2592
|
|
20230711,130500,4049464820,7900,7900,7900,7900,331
|
|
20230711,130400,4046849920,7900,7900,7900,7900,397
|
|
20230711,130300,4043713620,7900,7900,7900,7890,1074
|
|
20230711,130200,4035229650,7900,7900,7910,7900,1311
|
|
20230711,130100,4024872710,7900,7910,7910,7900,20
|
|
20230711,130000,4024714540,7900,7890,7900,7890,3056
|
|
20230711,125900,4000573800,7890,7900,7900,7890,2145
|
|
20230711,125800,3983649640,7900,7900,7900,7890,74
|
|
20230711,125700,3983065300,7890,7890,7900,7890,1518
|
|
20230711,125600,3971088270,7890,7900,7900,7890,780
|
|
20230711,125500,3964933370,7900,7900,7900,7900,4250
|
|
20230711,125400,3931358370,7900,7910,7910,7900,903
|
|
20230711,125300,3924217850,7910,7910,7910,7900,662
|
|
20230711,125200,3918985880,7910,7920,7920,7910,9293
|
|
20230711,125100,3845430160,7920,7930,7940,7920,483
|
|
20230711,125000,3841603100,7940,7930,7940,7930,58
|
|
20230711,124900,3841143110,7940,7940,7940,7940,303
|
|
20230711,124800,3838737290,7940,7940,7940,7930,1577
|
|
20230711,124700,3826230210,7940,7940,7940,7940,634
|
|
20230711,124600,3821196250,7940,7940,7950,7940,313
|
|
20230711,124500,3818710980,7940,7940,7940,7940,572
|
|
20230711,124400,3814169300,7940,7940,7940,7940,346
|
|
20230711,124300,3811422060,7940,7940,7950,7940,2039
|
|
20230711,124200,3795213090,7950,7940,7950,7940,87
|
|
20230711,124100,3794521640,7950,7940,7950,7940,667
|
|
20230711,124000,3789225620,7940,7940,7960,7940,619
|
|
20230711,123900,3784310740,7940,7940,7960,7940,2679
|
|
20230711,123800,3763019880,7950,7950,7950,7950,3
|
|
20230711,123700,3762996030,7940,7940,7940,7940,45
|
|
20230711,123600,3762638730,7940,7950,7950,7940,29
|
|
20230711,123500,3762408190,7950,7930,7950,7920,2375
|
|
20230711,123400,3743541370,7920,7930,7930,7920,1210
|
|
20230711,123300,3733958060,7940,7940,7940,7930,2499
|
|
20230711,123200,3714140960,7940,7940,7940,7940,128
|
|
20230711,123100,3713124640,7940,7950,7950,7940,44
|
|
20230711,123000,3712775260,7940,7940,7940,7940,62
|
|
20230711,122900,3712282980,7940,7940,7940,7940,74
|
|
20230711,122800,3711695420,7940,7940,7940,7940,79
|
|
20230711,122700,3711068160,7940,7950,7950,7940,229
|
|
20230711,122600,3709249890,7930,7930,7930,7930,0
|
|
20230711,122500,3709249890,7930,7950,7950,7930,2628
|
|
20230711,122400,3688395600,7950,7940,7950,7940,294
|
|
20230711,122300,3686060350,7940,7950,7950,7940,1376
|
|
20230711,122200,3675129500,7950,7950,7950,7950,651
|
|
20230711,122100,3669954050,7950,7940,7950,7940,653
|
|
20230711,122000,3664767100,7940,7950,7950,7930,266
|
|
20230711,121900,3662656500,7950,7950,7950,7930,861
|
|
20230711,121800,3655812250,7950,7940,7950,7930,2594
|
|
20230711,121700,3635219870,7940,7940,7940,7940,253
|
|
20230711,121600,3633211050,7940,7940,7940,7930,655
|
|
20230711,121500,3628016660,7940,7940,7940,7930,54
|
|
20230711,121400,3627587920,7940,7930,7940,7930,33
|
|
20230711,121300,3627325920,7940,7930,7940,7920,2623
|
|
20230711,121200,3606547010,7920,7940,7940,7920,503
|
|
20230711,121100,3602560440,7940,7940,7940,7940,81
|
|
20230711,121000,3601917300,7930,7940,7940,7930,677
|
|
20230711,120900,3596548420,7930,7930,7940,7930,1002
|
|
20230711,120800,3588602510,7940,7940,7940,7940,13
|
|
20230711,120700,3588499290,7930,7940,7940,7930,11
|
|
20230711,120600,3588411960,7940,7940,7940,7930,4
|
|
20230711,120500,3588380210,7940,7930,7940,7930,4
|
|
20230711,120400,3588348460,7940,7930,7940,7930,738
|
|
20230711,120300,3582496100,7940,7930,7940,7930,1060
|
|
20230711,120200,3574089700,7930,7930,7940,7930,2445
|
|
20230711,120100,3554698840,7940,7940,7940,7940,0
|
|
20230711,120000,3554698840,7940,7940,7940,7940,836
|
|
20230711,115900,3548061000,7940,7950,7950,7940,89
|
|
20230711,115800,3547353460,7950,7950,7950,7940,157
|
|
20230711,115700,3546105610,7930,7930,7950,7930,303
|
|
20230711,115600,3543702800,7950,7920,7950,7920,996
|
|
20230711,115500,3535795630,7940,7920,7940,7920,1595
|
|
20230711,115400,3523157850,7930,7920,7930,7920,588
|
|
20230711,115300,3518500470,7930,7920,7930,7920,1541
|
|
20230711,115200,3506290860,7920,7930,7930,7920,2037
|
|
20230711,115100,3490138450,7930,7930,7930,7930,321
|
|
20230711,115000,3487592920,7940,7940,7940,7940,515
|
|
20230711,114900,3483503820,7940,7950,7950,7930,38
|
|
20230711,114800,3483202090,7930,7930,7950,7930,732
|
|
20230711,114700,3477388570,7940,7950,7950,7940,550
|
|
20230711,114600,3473020540,7940,7940,7950,7940,1041
|
|
20230711,114500,3464750960,7950,7950,7950,7930,83
|
|
20230711,114400,3464091330,7930,7920,7950,7920,4761
|
|
20230711,114300,3426330820,7930,7930,7930,7920,29
|
|
20230711,114200,3426101100,7920,7920,7930,7920,1100
|
|
20230711,114100,3417384080,7920,7920,7920,7920,5
|
|
20230711,114000,3417344480,7930,7930,7930,7910,4070
|
|
20230711,113900,3385121140,7930,7930,7930,7930,120
|
|
20230711,113800,3384169540,7930,7920,7930,7920,202
|
|
20230711,113700,3382568680,7930,7930,7930,7930,141
|
|
20230711,113600,3381450550,7930,7920,7930,7920,1245
|
|
20230711,113500,3371590120,7920,7920,7920,7920,371
|
|
20230711,113400,3368651800,7930,7930,7930,7920,402
|
|
20230711,113300,3365467940,7930,7930,7930,7930,340
|
|
20230711,113200,3362771740,7920,7930,7930,7920,553
|
|
20230711,113100,3358388450,7930,7920,7930,7920,2133
|
|
20230711,113000,3341495080,7920,7920,7920,7920,107
|
|
20230711,112900,3340647640,7910,7910,7910,7910,705
|
|
20230711,112800,3335071090,7910,7910,7910,7910,44
|
|
20230711,112700,3334723050,7910,7920,7920,7910,5
|
|
20230711,112600,3334683470,7920,7920,7920,7900,1367
|
|
20230711,112500,3323868440,7920,7910,7920,7910,1238
|
|
20230711,112400,3314075600,7910,7920,7920,7900,581
|
|
20230711,112300,3309484970,7920,7920,7920,7920,53
|
|
20230711,112200,3309065210,7910,7920,7920,7910,116
|
|
20230711,112100,3308147430,7920,7910,7920,7910,109
|
|
20230711,112000,3307285230,7910,7900,7920,7900,860
|
|
20230711,111900,3300490570,7930,7930,7940,7900,8707
|
|
20230711,111800,3231640560,7930,7930,7940,7930,184
|
|
20230711,111700,3230181410,7940,7930,7940,7930,372
|
|
20230711,111600,3227228080,7940,7930,7950,7930,3987
|
|
20230711,111500,3195606840,7930,7920,7930,7920,1871
|
|
20230711,111400,3180788500,7920,7910,7920,7910,136
|
|
20230711,111300,3179712380,7920,7920,7920,7910,655
|
|
20230711,111200,3174528670,7920,7920,7920,7910,987
|
|
20230711,111100,3166713130,7920,7920,7930,7920,190
|
|
20230711,111000,3165208320,7930,7930,7930,7910,1370
|
|
20230711,110900,3154366600,7930,7930,7930,7910,201
|
|
20230711,110800,3152772690,7910,7900,7940,7900,9009
|
|
20230711,110700,3081518650,7900,7890,7900,7890,1528
|
|
20230711,110600,3069462620,7890,7870,7890,7870,3064
|
|
20230711,110500,3045319760,7880,7890,7890,7870,730
|
|
20230711,110400,3039569800,7890,7870,7890,7870,3745
|
|
20230711,110300,3010080170,7870,7870,7880,7860,3113
|
|
20230711,110200,2985590950,7870,7870,7870,7870,522
|
|
20230711,110100,2981482810,7870,7870,7880,7860,1129
|
|
20230711,110000,2972601350,7870,7860,7880,7860,1433
|
|
20230711,105900,2961324190,7870,7870,7880,7870,3377
|
|
20230711,105800,2934747190,7870,7890,7890,7860,6240
|
|
20230711,105700,2885596210,7890,7900,7900,7890,2887
|
|
20230711,105600,2862815770,7900,7900,7900,7890,903
|
|
20230711,105500,2855689250,7900,7900,7910,7900,1159
|
|
20230711,105400,2846531670,7910,7920,7930,7900,1203
|
|
20230711,105300,2837010620,7930,7930,7930,7930,0
|
|
20230711,105200,2837010620,7930,7940,7950,7920,6849
|
|
20230711,105100,2782687430,7940,7930,7940,7920,2172
|
|
20230711,105000,2765463440,7940,7930,7940,7930,1975
|
|
20230711,104900,2749799430,7930,7920,7930,7920,252
|
|
20230711,104800,2747801100,7920,7930,7930,7920,419
|
|
20230711,104700,2744478490,7920,7920,7920,7920,572
|
|
20230711,104600,2739948250,7920,7920,7920,7910,985
|
|
20230711,104500,2732149800,7920,7900,7920,7900,4813
|
|
20230711,104400,2694098560,7900,7900,7900,7900,344
|
|
20230711,104300,2691380960,7900,7890,7900,7890,1443
|
|
20230711,104200,2679988870,7890,7910,7910,7880,6912
|
|
20230711,104100,2625460860,7910,7910,7920,7900,3571
|
|
20230711,104000,2597231230,7910,7910,7910,7900,1923
|
|
20230711,103900,2582029090,7910,7910,7920,7890,11978
|
|
20230711,103800,2487341450,7920,7930,7930,7920,8215
|
|
20230711,103700,2422252160,7950,7950,7950,7950,221
|
|
20230711,103600,2420495210,7940,7950,7950,7940,2636
|
|
20230711,103500,2399564670,7950,7960,7960,7950,623
|
|
20230711,103400,2394608800,7960,7960,7960,7960,60
|
|
20230711,103300,2394131200,7940,7950,7960,7940,1249
|
|
20230711,103200,2384206710,7950,7960,7960,7950,1128
|
|
20230711,103100,2375234730,7950,7950,7960,7940,1493
|
|
20230711,103000,2363361500,7950,7950,7950,7940,1092
|
|
20230711,102900,2354680120,7950,7940,7950,7940,696
|
|
20230711,102800,2349153280,7950,7950,7950,7940,905
|
|
20230711,102700,2341966520,7950,7950,7970,7940,4572
|
|
20230711,102600,2305655610,7950,7960,7960,7950,2975
|
|
20230711,102500,2281991040,7960,7990,7990,7960,2456
|
|
20230711,102400,2262405840,7990,7980,7990,7980,1131
|
|
20230711,102300,2253380370,7980,7980,7990,7970,854
|
|
20230711,102200,2246565110,7990,7980,7990,7950,489
|
|
20230711,102100,2242670600,7990,7990,7990,7980,820
|
|
20230711,102000,2236119830,7990,7990,7990,7980,16
|
|
20230711,101900,2235992030,7990,7990,7990,7990,12
|
|
20230711,101800,2235896150,7990,7990,7990,7990,238
|
|
20230711,101700,2233994530,7990,7960,7990,7950,1081
|
|
20230711,101600,2225389390,7960,7980,7990,7960,4245
|
|
20230711,101500,2191550080,7990,7980,7990,7980,1477
|
|
20230711,101400,2179762880,7960,7980,7980,7960,1899
|
|
20230711,101300,2164620020,7980,8000,8000,7980,1090
|
|
20230711,101200,2155904350,8000,7980,8040,7980,8164
|
|
20230711,101100,2090538190,7980,7980,8000,7970,1468
|
|
20230711,101000,2078822620,7980,7950,7990,7940,5987
|
|
20230711,100900,2031217650,7950,7970,7970,7950,607
|
|
20230711,100800,2026387960,7970,7960,7970,7960,445
|
|
20230711,100700,2022844380,7960,7950,7960,7940,3713
|
|
20230711,100600,1993303710,7940,7950,7960,7930,2905
|
|
20230711,100500,1970220820,7940,7940,7950,7930,1094
|
|
20230711,100400,1961528310,7930,7920,7930,7900,16384
|
|
20230711,100300,1831977670,7920,7910,7920,7910,1370
|
|
20230711,100200,1821135240,7920,7920,7930,7920,1896
|
|
20230711,100100,1806118170,7930,7930,7940,7920,3438
|
|
20230711,100000,1778869510,7930,7950,7950,7920,2417
|
|
20230711,095900,1759689800,7950,7930,7980,7920,3050
|
|
20230711,095800,1735484300,7930,7920,7930,7920,765
|
|
20230711,095700,1729425470,7910,7940,7950,7900,5417
|
|
20230711,095600,1686541060,7940,7970,7970,7940,4796
|
|
20230711,095500,1648407720,7970,7960,7970,7960,363
|
|
20230711,095400,1645516710,7970,7970,7970,7960,103
|
|
20230711,095300,1644696650,7960,7960,7970,7960,1225
|
|
20230711,095200,1634944850,7960,7970,7970,7910,11805
|
|
20230711,095100,1541222100,7960,7980,7980,7960,3553
|
|
20230711,095000,1512884390,7980,8020,8020,7980,10559
|
|
20230711,094900,1428343230,8030,8040,8050,8030,1009
|
|
20230711,094800,1420233060,8050,8050,8050,8030,2496
|
|
20230711,094700,1400172820,8050,8040,8050,8030,3496
|
|
20230711,094600,1372065770,8040,8040,8040,8030,337
|
|
20230711,094500,1369358280,8030,8030,8040,8030,1147
|
|
20230711,094400,1360142170,8030,8030,8040,8020,1257
|
|
20230711,094300,1350045030,8020,8030,8030,8020,246
|
|
20230711,094200,1348071260,8030,8030,8040,8030,817
|
|
20230711,094100,1341509520,8030,8010,8030,8010,2790
|
|
20230711,094000,1319152440,8010,8010,8010,8000,3716
|
|
20230711,093900,1289413450,8010,8030,8030,8010,808
|
|
20230711,093800,1282928790,8040,8030,8040,8030,1862
|
|
20230711,093700,1267975740,8030,8030,8040,8020,1092
|
|
20230711,093600,1259203640,8030,8040,8040,8020,803
|
|
20230711,093500,1252758070,8040,8040,8050,8010,4338
|
|
20230711,093400,1217955410,8050,8070,8070,8050,2226
|
|
20230711,093300,1200027660,8060,8070,8080,8050,755
|
|
20230711,093200,1193934890,8070,8070,8070,8060,3078
|
|
20230711,093100,1169121300,8080,8090,8090,8070,2092
|
|
20230711,093000,1152212550,8100,8080,8100,8080,4409
|
|
20230711,092900,1116555460,8090,8100,8100,8080,3220
|
|
20230711,092800,1090523430,8100,8090,8100,8090,4631
|
|
20230711,092700,1053024470,8090,8080,8100,8080,4798
|
|
20230711,092600,1014212640,8080,8030,8080,8030,10398
|
|
20230711,092500,930429660,8030,8030,8040,8030,938
|
|
20230711,092400,922896690,8040,8030,8040,8030,1253
|
|
20230711,092300,912834880,8030,8030,8040,8030,1218
|
|
20230711,092200,903046280,8030,8030,8040,8030,1154
|
|
20230711,092100,893773710,8030,8010,8040,8010,2087
|
|
20230711,092000,877022650,8030,8040,8040,8000,6661
|
|
20230711,091900,823691530,8040,8040,8050,8030,3826
|
|
20230711,091800,792921140,8040,8020,8040,7990,8684
|
|
20230711,091700,723389790,8020,8030,8030,8020,1252
|
|
20230711,091600,713342640,8030,7990,8030,7970,13783
|
|
20230711,091500,603140330,7990,8000,8000,7990,1395
|
|
20230711,091400,591986240,8000,8020,8020,8000,1156
|
|
20230711,091300,582730050,8020,7980,8020,7980,5294
|
|
20230711,091200,540357190,7970,8000,8000,7970,5713
|
|
20230711,091100,494726860,8010,8010,8020,8000,4552
|
|
20230711,091000,458265700,8010,8030,8030,8000,2206
|
|
20230711,090900,440577110,8030,8000,8030,7990,7381
|
|
20230711,090800,381457360,8000,8010,8010,8000,2255
|
|
20230711,090700,363412450,8010,8000,8020,8000,2926
|
|
20230711,090600,339978980,8010,8010,8030,8000,3830
|
|
20230711,090500,309278060,8010,7990,8010,7970,4181
|
|
20230711,090400,275882560,7990,7990,8010,7970,7153
|
|
20230711,090300,218711860,7990,7990,7990,7950,4259
|
|
20230711,090200,184784650,7990,7990,8010,7970,10141
|
|
20230711,090100,103747890,7980,7970,8000,7960,4865
|
|
20230711,090000,64914680,7970,7900,8000,7900,7886
|