623 lines
33 KiB
CSV
623 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,192000,3405996740,10790,10790,10790,10790,10624
|
|
20230717,191900,3405996740,10790,10790,10790,10790,0
|
|
20230717,191800,3405996740,10790,10790,10790,10790,0
|
|
20230717,191700,3405996740,10790,10790,10790,10790,0
|
|
20230717,191600,3405996740,10790,10790,10790,10790,0
|
|
20230717,191500,3405996740,10790,10790,10790,10790,0
|
|
20230717,191400,3405996740,10790,10790,10790,10790,0
|
|
20230717,191300,3405996740,10790,10790,10790,10790,0
|
|
20230717,191200,3405996740,10790,10790,10790,10790,0
|
|
20230717,191100,3405996740,10790,10790,10790,10790,0
|
|
20230717,191000,3405996740,10790,10790,10790,10790,0
|
|
20230717,190900,3405996740,10790,10790,10790,10790,0
|
|
20230717,190800,3405996740,10790,10790,10790,10790,0
|
|
20230717,190700,3405996740,10790,10790,10790,10790,0
|
|
20230717,190600,3405996740,10790,10790,10790,10790,0
|
|
20230717,190500,3405996740,10790,10790,10790,10790,0
|
|
20230717,190400,3405996740,10790,10790,10790,10790,0
|
|
20230717,190300,3405996740,10790,10790,10790,10790,0
|
|
20230717,190200,3405996740,10790,10790,10790,10790,0
|
|
20230717,190100,3405996740,10790,10790,10790,10790,0
|
|
20230717,190000,3405996740,10790,10790,10790,10790,0
|
|
20230717,185900,3405996740,10790,10790,10790,10790,0
|
|
20230717,185800,3405996740,10790,10790,10790,10790,0
|
|
20230717,185700,3405996740,10790,10790,10790,10790,0
|
|
20230717,185600,3405996740,10790,10790,10790,10790,0
|
|
20230717,185500,3405996740,10790,10790,10790,10790,0
|
|
20230717,185400,3405996740,10790,10790,10790,10790,0
|
|
20230717,185300,3405996740,10790,10790,10790,10790,0
|
|
20230717,185200,3405996740,10790,10790,10790,10790,0
|
|
20230717,185100,3405996740,10790,10790,10790,10790,0
|
|
20230717,185000,3405996740,10790,10790,10790,10790,10624
|
|
20230717,184900,3405996740,10790,10790,10790,10790,0
|
|
20230717,184800,3405996740,10790,10790,10790,10790,0
|
|
20230717,184700,3405996740,10790,10790,10790,10790,0
|
|
20230717,184600,3405996740,10790,10790,10790,10790,0
|
|
20230717,184500,3405996740,10790,10790,10790,10790,0
|
|
20230717,184400,3405996740,10790,10790,10790,10790,0
|
|
20230717,184300,3405996740,10790,10790,10790,10790,0
|
|
20230717,184200,3405996740,10790,10790,10790,10790,0
|
|
20230717,184100,3405996740,10790,10790,10790,10790,0
|
|
20230717,184000,3405996740,10790,10790,10790,10790,0
|
|
20230717,183900,3405996740,10790,10790,10790,10790,0
|
|
20230717,183800,3405996740,10790,10790,10790,10790,0
|
|
20230717,183700,3405996740,10790,10790,10790,10790,0
|
|
20230717,183600,3405996740,10790,10790,10790,10790,0
|
|
20230717,183500,3405996740,10790,10790,10790,10790,0
|
|
20230717,183400,3405996740,10790,10790,10790,10790,0
|
|
20230717,183300,3405996740,10790,10790,10790,10790,0
|
|
20230717,183200,3405996740,10790,10790,10790,10790,0
|
|
20230717,183100,3405996740,10790,10790,10790,10790,0
|
|
20230717,183000,3405996740,10790,10790,10790,10790,0
|
|
20230717,182900,3405996740,10790,10790,10790,10790,0
|
|
20230717,182800,3405996740,10790,10790,10790,10790,0
|
|
20230717,182700,3405996740,10790,10790,10790,10790,0
|
|
20230717,182600,3405996740,10790,10790,10790,10790,0
|
|
20230717,182500,3405996740,10790,10790,10790,10790,0
|
|
20230717,182400,3405996740,10790,10790,10790,10790,0
|
|
20230717,182300,3405996740,10790,10790,10790,10790,0
|
|
20230717,182200,3405996740,10790,10790,10790,10790,0
|
|
20230717,182100,3405996740,10790,10790,10790,10790,0
|
|
20230717,182000,3405996740,10790,10790,10790,10790,10624
|
|
20230717,181900,3405996740,10790,10790,10790,10790,0
|
|
20230717,181800,3405996740,10790,10790,10790,10790,0
|
|
20230717,181700,3405996740,10790,10790,10790,10790,0
|
|
20230717,181600,3405996740,10790,10790,10790,10790,0
|
|
20230717,181500,3405996740,10790,10790,10790,10790,0
|
|
20230717,181400,3405996740,10790,10790,10790,10790,0
|
|
20230717,181300,3405996740,10790,10790,10790,10790,0
|
|
20230717,181200,3405996740,10790,10790,10790,10790,0
|
|
20230717,181100,3405996740,10790,10790,10790,10790,0
|
|
20230717,181000,3405996740,10790,10790,10790,10790,0
|
|
20230717,180900,3405996740,10790,10790,10790,10790,0
|
|
20230717,180800,3405996740,10790,10790,10790,10790,0
|
|
20230717,180700,3405996740,10790,10790,10790,10790,0
|
|
20230717,180600,3405996740,10790,10790,10790,10790,0
|
|
20230717,180500,3405996740,10790,10790,10790,10790,0
|
|
20230717,180400,3405996740,10790,10790,10790,10790,0
|
|
20230717,180300,3405996740,10790,10790,10790,10790,0
|
|
20230717,180200,3405996740,10790,10790,10790,10790,0
|
|
20230717,180100,3405996740,10790,10790,10790,10790,0
|
|
20230717,180000,3405996740,10790,10790,10790,10790,0
|
|
20230717,175900,3405996740,10790,10790,10790,10790,0
|
|
20230717,175800,3405996740,10790,10790,10790,10790,0
|
|
20230717,175700,3405996740,10790,10790,10790,10790,0
|
|
20230717,175600,3405996740,10790,10790,10790,10790,0
|
|
20230717,175500,3405996740,10790,10790,10790,10790,0
|
|
20230717,175400,3405996740,10790,10790,10790,10790,0
|
|
20230717,175300,3405996740,10790,10790,10790,10790,0
|
|
20230717,175200,3405996740,10790,10790,10790,10790,0
|
|
20230717,175100,3405996740,10790,10790,10790,10790,0
|
|
20230717,175000,3405996740,10790,10790,10790,10790,10624
|
|
20230717,174900,3405996740,10790,10790,10790,10790,0
|
|
20230717,174800,3405996740,10790,10790,10790,10790,0
|
|
20230717,174700,3405996740,10790,10790,10790,10790,0
|
|
20230717,174600,3405996740,10790,10790,10790,10790,0
|
|
20230717,174500,3405996740,10790,10790,10790,10790,0
|
|
20230717,174400,3405996740,10790,10790,10790,10790,0
|
|
20230717,174300,3405996740,10790,10790,10790,10790,0
|
|
20230717,174200,3405996740,10790,10790,10790,10790,0
|
|
20230717,174100,3405996740,10790,10790,10790,10790,0
|
|
20230717,174000,3405996740,10790,10790,10790,10790,0
|
|
20230717,173900,3405996740,10790,10790,10790,10790,0
|
|
20230717,173800,3405996740,10790,10790,10790,10790,0
|
|
20230717,173700,3405996740,10790,10790,10790,10790,0
|
|
20230717,173600,3405996740,10790,10790,10790,10790,0
|
|
20230717,173500,3405996740,10790,10790,10790,10790,0
|
|
20230717,173400,3405996740,10790,10790,10790,10790,0
|
|
20230717,173300,3405996740,10790,10790,10790,10790,0
|
|
20230717,173200,3405996740,10790,10790,10790,10790,0
|
|
20230717,173100,3405996740,10790,10790,10790,10790,0
|
|
20230717,173000,3405996740,10790,10790,10790,10790,0
|
|
20230717,172900,3405996740,10790,10790,10790,10790,0
|
|
20230717,172800,3405996740,10790,10790,10790,10790,0
|
|
20230717,172700,3405996740,10790,10790,10790,10790,0
|
|
20230717,172600,3405996740,10790,10790,10790,10790,0
|
|
20230717,172500,3405996740,10790,10790,10790,10790,0
|
|
20230717,172400,3405996740,10790,10790,10790,10790,0
|
|
20230717,172300,3405996740,10790,10790,10790,10790,0
|
|
20230717,172200,3405996740,10790,10790,10790,10790,0
|
|
20230717,172100,3405996740,10790,10790,10790,10790,0
|
|
20230717,172000,3405996740,10790,10790,10790,10790,10624
|
|
20230717,171900,3405996740,10790,10790,10790,10790,0
|
|
20230717,171800,3405996740,10790,10790,10790,10790,0
|
|
20230717,171700,3405996740,10790,10790,10790,10790,0
|
|
20230717,171600,3405996740,10790,10790,10790,10790,0
|
|
20230717,171500,3405996740,10790,10790,10790,10790,0
|
|
20230717,171400,3405996740,10790,10790,10790,10790,0
|
|
20230717,171300,3405996740,10790,10790,10790,10790,0
|
|
20230717,171200,3405996740,10790,10790,10790,10790,0
|
|
20230717,171100,3405996740,10790,10790,10790,10790,0
|
|
20230717,171000,3405996740,10790,10790,10790,10790,0
|
|
20230717,170900,3405996740,10790,10790,10790,10790,0
|
|
20230717,170800,3405996740,10790,10790,10790,10790,0
|
|
20230717,170700,3405996740,10790,10790,10790,10790,0
|
|
20230717,170600,3405996740,10790,10790,10790,10790,0
|
|
20230717,170500,3405996740,10790,10790,10790,10790,0
|
|
20230717,170400,3405996740,10790,10790,10790,10790,0
|
|
20230717,170300,3405996740,10790,10790,10790,10790,0
|
|
20230717,170200,3405996740,10790,10790,10790,10790,0
|
|
20230717,170100,3405996740,10790,10790,10790,10790,0
|
|
20230717,170000,3405996740,10790,10790,10790,10790,0
|
|
20230717,165900,3405996740,10790,10790,10790,10790,0
|
|
20230717,165800,3405996740,10790,10790,10790,10790,0
|
|
20230717,165700,3405996740,10790,10790,10790,10790,0
|
|
20230717,165600,3405996740,10790,10790,10790,10790,0
|
|
20230717,165500,3405996740,10790,10790,10790,10790,0
|
|
20230717,165400,3405996740,10790,10790,10790,10790,0
|
|
20230717,165300,3405996740,10790,10790,10790,10790,0
|
|
20230717,165200,3405996740,10790,10790,10790,10790,0
|
|
20230717,165100,3405996740,10790,10790,10790,10790,0
|
|
20230717,165000,3405996740,10790,10790,10790,10790,10624
|
|
20230717,164900,3405996740,10790,10790,10790,10790,0
|
|
20230717,164800,3405996740,10790,10790,10790,10790,0
|
|
20230717,164700,3405996740,10790,10790,10790,10790,0
|
|
20230717,164600,3405996740,10790,10790,10790,10790,0
|
|
20230717,164500,3405996740,10790,10790,10790,10790,0
|
|
20230717,164400,3405996740,10790,10790,10790,10790,0
|
|
20230717,164300,3405996740,10790,10790,10790,10790,0
|
|
20230717,164200,3405996740,10790,10790,10790,10790,0
|
|
20230717,164100,3405996740,10790,10790,10790,10790,0
|
|
20230717,164000,3405996740,10790,10790,10790,10790,0
|
|
20230717,163900,3405996740,10790,10790,10790,10790,0
|
|
20230717,163800,3405996740,10790,10790,10790,10790,0
|
|
20230717,163700,3405996740,10790,10790,10790,10790,0
|
|
20230717,163600,3405996740,10790,10790,10790,10790,0
|
|
20230717,163500,3405996740,10790,10790,10790,10790,0
|
|
20230717,163400,3405996740,10790,10790,10790,10790,0
|
|
20230717,163300,3405996740,10790,10790,10790,10790,0
|
|
20230717,163200,3405996740,10790,10790,10790,10790,0
|
|
20230717,163100,3405996740,10790,10790,10790,10790,0
|
|
20230717,163000,3405996740,10790,10790,10790,10790,0
|
|
20230717,162900,3405996740,10790,10790,10790,10790,0
|
|
20230717,162800,3405996740,10790,10790,10790,10790,0
|
|
20230717,162700,3405996740,10790,10790,10790,10790,0
|
|
20230717,162600,3405996740,10790,10790,10790,10790,0
|
|
20230717,162500,3405996740,10790,10790,10790,10790,0
|
|
20230717,162400,3405996740,10790,10790,10790,10790,0
|
|
20230717,162300,3405996740,10790,10790,10790,10790,0
|
|
20230717,162200,3405996740,10790,10790,10790,10790,0
|
|
20230717,162100,3405996740,10790,10790,10790,10790,0
|
|
20230717,162000,3405996740,10790,10790,10790,10790,10624
|
|
20230717,161900,3405996740,10790,10790,10790,10790,0
|
|
20230717,161800,3405996740,10790,10790,10790,10790,0
|
|
20230717,161700,3405996740,10790,10790,10790,10790,0
|
|
20230717,161600,3405996740,10790,10790,10790,10790,0
|
|
20230717,161500,3405996740,10790,10790,10790,10790,0
|
|
20230717,161400,3405996740,10790,10790,10790,10790,0
|
|
20230717,161300,3405996740,10790,10790,10790,10790,0
|
|
20230717,161200,3405996740,10790,10790,10790,10790,0
|
|
20230717,161100,3405996740,10790,10790,10790,10790,0
|
|
20230717,161000,3405996740,10790,10790,10790,10790,0
|
|
20230717,160900,3405996740,10790,10790,10790,10790,0
|
|
20230717,160800,3405996740,10790,10790,10790,10790,0
|
|
20230717,160700,3405996740,10790,10790,10790,10790,0
|
|
20230717,160600,3405996740,10790,10790,10790,10790,0
|
|
20230717,160500,3405996740,10790,10790,10790,10790,0
|
|
20230717,160400,3405996740,10790,10790,10790,10790,0
|
|
20230717,160300,3405996740,10790,10790,10790,10790,0
|
|
20230717,160200,3405996740,10790,10790,10790,10790,0
|
|
20230717,160100,3405996740,10790,10790,10790,10790,0
|
|
20230717,160000,3405996740,10790,10790,10790,10790,0
|
|
20230717,155900,3405996740,10790,10790,10790,10790,0
|
|
20230717,155800,3405996740,10790,10790,10790,10790,0
|
|
20230717,155700,3405996740,10790,10790,10790,10790,0
|
|
20230717,155600,3405996740,10790,10790,10790,10790,0
|
|
20230717,155500,3405996740,10790,10790,10790,10790,0
|
|
20230717,155400,3405996740,10790,10790,10790,10790,0
|
|
20230717,155300,3405996740,10790,10790,10790,10790,0
|
|
20230717,155200,3405996740,10790,10790,10790,10790,0
|
|
20230717,155100,3405996740,10790,10790,10790,10790,0
|
|
20230717,155000,3405996740,10790,10790,10790,10790,10624
|
|
20230717,154900,3405996740,10790,10790,10790,10790,0
|
|
20230717,154800,3405996740,10790,10790,10790,10790,0
|
|
20230717,154700,3405996740,10790,10790,10790,10790,0
|
|
20230717,154600,3405996740,10790,10790,10790,10790,0
|
|
20230717,154500,3405996740,10790,10790,10790,10790,0
|
|
20230717,154400,3405996740,10790,10790,10790,10790,0
|
|
20230717,154300,3405996740,10790,10790,10790,10790,0
|
|
20230717,154200,3405996740,10790,10790,10790,10790,0
|
|
20230717,154100,3405996740,10790,10790,10790,10790,0
|
|
20230717,154000,3405996740,10790,10790,10790,10790,0
|
|
20230717,153900,3405996740,10790,10790,10790,10790,0
|
|
20230717,153800,3405996740,10790,10790,10790,10790,0
|
|
20230717,153700,3405996740,10790,10790,10790,10790,0
|
|
20230717,153600,3405996740,10790,10790,10790,10790,0
|
|
20230717,153500,3405996740,10790,10790,10790,10790,0
|
|
20230717,153400,3405996740,10790,10790,10790,10790,0
|
|
20230717,153300,3405996740,10790,10790,10790,10790,0
|
|
20230717,153200,3405996740,10790,10790,10790,10790,0
|
|
20230717,153100,3405996740,10790,10790,10790,10790,0
|
|
20230717,153000,3405996740,10790,10790,10790,10790,10624
|
|
20230717,152900,3291363780,10790,10790,10790,10790,0
|
|
20230717,152800,3291363780,10790,10790,10790,10790,0
|
|
20230717,152700,3291363780,10790,10790,10790,10790,0
|
|
20230717,152600,3291363780,10790,10790,10790,10790,0
|
|
20230717,152500,3291363780,10790,10790,10790,10790,0
|
|
20230717,152400,3291363780,10790,10790,10790,10790,0
|
|
20230717,152300,3291363780,10790,10790,10790,10790,0
|
|
20230717,152200,3291363780,10790,10790,10790,10790,0
|
|
20230717,152100,3291363780,10790,10790,10790,10790,0
|
|
20230717,152000,3291363780,10790,10790,10790,10790,0
|
|
20230717,151900,3291363780,10790,10820,10830,10790,1133
|
|
20230717,151800,3279122170,10830,10810,10830,10780,2043
|
|
20230717,151700,3257058690,10830,10810,10830,10810,667
|
|
20230717,151600,3249844960,10810,10810,10810,10810,1379
|
|
20230717,151500,3234937970,10810,10760,10810,10750,1738
|
|
20230717,151400,3216191650,10760,10790,10800,10760,894
|
|
20230717,151300,3206549950,10790,10790,10790,10790,585
|
|
20230717,151200,3200237800,10790,10790,10800,10790,538
|
|
20230717,151100,3194432500,10790,10760,10790,10760,203
|
|
20230717,151000,3192244230,10760,10760,10760,10760,0
|
|
20230717,150900,3192244230,10760,10770,10810,10760,457
|
|
20230717,150800,3187317380,10780,10800,10800,10780,875
|
|
20230717,150700,3177882880,10790,10810,10810,10790,2421
|
|
20230717,150600,3151739180,10790,10800,10800,10790,150
|
|
20230717,150500,3150119380,10790,10790,10790,10780,188
|
|
20230717,150400,3148091150,10780,10830,10830,10780,2090
|
|
20230717,150300,3125512360,10830,10850,10850,10830,1620
|
|
20230717,150200,3107941190,10850,10870,10870,10850,3591
|
|
20230717,150100,3068966470,10880,10880,10920,10880,374
|
|
20230717,150000,3064895350,10930,10920,10930,10920,563
|
|
20230717,145900,3058743550,10930,10870,10930,10870,587
|
|
20230717,145800,3052359860,10930,10900,10930,10860,2256
|
|
20230717,145700,3027795070,10900,10910,10910,10900,147
|
|
20230717,145600,3026192110,10930,10930,10930,10930,21
|
|
20230717,145500,3025962580,10930,10900,10930,10900,111
|
|
20230717,145400,3024749650,10930,10930,10930,10930,9
|
|
20230717,145300,3024651280,10930,10900,10930,10890,262
|
|
20230717,145200,3021796150,10900,10900,10900,10900,235
|
|
20230717,145100,3019234650,10900,10900,10900,10900,463
|
|
20230717,145000,3014187950,10900,10900,10900,10900,122
|
|
20230717,144900,3012858150,10900,10890,10900,10860,2505
|
|
20230717,144800,2985610830,10890,10880,10890,10880,385
|
|
20230717,144700,2981418530,10880,10890,10890,10880,163
|
|
20230717,144600,2979644870,10880,10900,10900,10880,682
|
|
20230717,144500,2972216430,10910,10910,10910,10910,100
|
|
20230717,144400,2971125430,10910,10920,10920,10910,64
|
|
20230717,144300,2970426990,10920,10930,10930,10920,81
|
|
20230717,144200,2969542170,10930,10890,10930,10890,175
|
|
20230717,144100,2967633420,10890,10890,10930,10890,410
|
|
20230717,144000,2963167150,10890,10920,10920,10890,559
|
|
20230717,143900,2957074940,10930,10940,10940,10930,29
|
|
20230717,143800,2956757770,10920,10920,10920,10920,5
|
|
20230717,143700,2956703170,10940,10930,10940,10920,51
|
|
20230717,143600,2956146050,10920,10920,10920,10920,15
|
|
20230717,143500,2955982250,10920,10920,10920,10920,1
|
|
20230717,143400,2955971330,10890,10910,10920,10890,1973
|
|
20230717,143300,2934457530,10910,10920,10920,10910,904
|
|
20230717,143200,2924593810,10920,10920,10920,10920,107
|
|
20230717,143100,2923425370,10920,10920,10920,10920,253
|
|
20230717,143000,2920662610,10930,10920,10930,10920,549
|
|
20230717,142900,2914662080,10910,10910,10910,10910,460
|
|
20230717,142800,2909643480,10910,10910,10910,10910,1
|
|
20230717,142700,2909632570,10910,10920,10920,10910,109
|
|
20230717,142600,2908443340,10910,10930,10930,10910,182
|
|
20230717,142500,2906456420,10930,10930,10930,10930,137
|
|
20230717,142400,2904959010,10940,10940,10940,10940,90
|
|
20230717,142300,2903974410,10990,10950,10990,10940,1003
|
|
20230717,142200,2892954890,10950,10930,10950,10930,775
|
|
20230717,142100,2884468880,10930,10950,10950,10930,102
|
|
20230717,142000,2883353980,10930,10940,10940,10930,103
|
|
20230717,141900,2882228070,10950,10950,10950,10950,3
|
|
20230717,141800,2882195220,10940,10930,10940,10930,56
|
|
20230717,141700,2881582950,10920,10930,10940,10920,515
|
|
20230717,141600,2875958200,10930,10950,10950,10930,180
|
|
20230717,141500,2873989440,10960,10960,10960,10960,130
|
|
20230717,141400,2872564640,10960,10980,10980,10960,98
|
|
20230717,141300,2871490090,10990,10980,10990,10980,147
|
|
20230717,141200,2869875990,10990,10990,11000,10990,99
|
|
20230717,141100,2868787570,10960,10990,10990,10960,426
|
|
20230717,141000,2864108670,10990,10970,10990,10970,6
|
|
20230717,140900,2864042790,10990,10960,10990,10960,600
|
|
20230717,140800,2857463790,10960,10920,10960,10920,843
|
|
20230717,140700,2848258030,10960,10960,10960,10960,50
|
|
20230717,140600,2847710030,10960,10960,10960,10960,20
|
|
20230717,140500,2847490830,10920,10910,10920,10910,389
|
|
20230717,140400,2843246540,10910,10910,10920,10910,277
|
|
20230717,140300,2840224410,10920,10950,10950,10920,195
|
|
20230717,140200,2838091860,10950,10950,10950,10950,158
|
|
20230717,140100,2836361760,10940,10940,10940,10940,5
|
|
20230717,140000,2836307060,10960,10960,10960,10910,490
|
|
20230717,135900,2830946160,10910,10960,10960,10910,214
|
|
20230717,135800,2828609140,10960,10920,10960,10920,169
|
|
20230717,135700,2826763460,10920,10960,10960,10920,603
|
|
20230717,135600,2820173880,10920,10960,10960,10920,1518
|
|
20230717,135500,2803572350,11000,10980,11000,10980,11
|
|
20230717,135400,2803451550,10990,11000,11000,10990,1070
|
|
20230717,135300,2791681850,11000,11000,11010,11000,510
|
|
20230717,135200,2786070350,10970,11000,11000,10970,1201
|
|
20230717,135100,2772859380,11000,11000,11000,11000,4
|
|
20230717,135000,2772815380,10940,10930,10940,10930,100
|
|
20230717,134900,2771721980,10940,11000,11000,10930,853
|
|
20230717,134800,2762385220,11000,11000,11000,11000,28
|
|
20230717,134700,2762077220,10960,10940,10960,10920,749
|
|
20230717,134600,2753895240,11010,10910,11010,10890,4406
|
|
20230717,134500,2705693620,10910,10950,10950,10910,1585
|
|
20230717,134400,2688379110,10960,11010,11010,10960,1664
|
|
20230717,134300,2670081630,11010,10940,11030,10940,517
|
|
20230717,134200,2664395120,10940,10940,10940,10940,33
|
|
20230717,134100,2664034100,10940,10920,10940,10920,70
|
|
20230717,134000,2663269000,10920,10990,10990,10920,2254
|
|
20230717,133900,2638533650,10990,10990,10990,10980,358
|
|
20230717,133800,2634600200,10980,11000,11030,10980,4629
|
|
20230717,133700,2583702850,11000,11040,11040,11000,3209
|
|
20230717,133600,2548363650,11050,11060,11060,11000,2102
|
|
20230717,133500,2525195260,11070,11050,11080,11000,4777
|
|
20230717,133400,2472407750,11070,11070,11080,10990,6930
|
|
20230717,133300,2395826520,11060,10890,11070,10890,4941
|
|
20230717,133200,2341693460,10860,10880,10880,10860,617
|
|
20230717,133100,2334985810,10880,10860,10890,10860,3658
|
|
20230717,133000,2295193530,10860,10940,10940,10680,12066
|
|
20230717,132900,2164511340,10940,10940,11000,10940,4118
|
|
20230717,132800,2119393700,10930,11010,11100,10930,13211
|
|
20230717,132700,1974256600,11010,10960,11150,10950,19726
|
|
20230717,132600,1756260710,10960,10950,10990,10920,2471
|
|
20230717,132500,1729172550,10950,10950,10990,10840,7922
|
|
20230717,132400,1642446480,10950,10870,11000,10870,17282
|
|
20230717,132300,1453266120,10900,10740,10900,10710,4586
|
|
20230717,132200,1403567800,10740,10740,10740,10740,1
|
|
20230717,132100,1403557060,10710,10710,10710,10710,50
|
|
20230717,132000,1403021560,10710,10710,10740,10710,27
|
|
20230717,131900,1402732330,10700,10700,10740,10700,55
|
|
20230717,131800,1402143790,10700,10700,10700,10700,45
|
|
20230717,131700,1401662290,10700,10700,10700,10700,0
|
|
20230717,131600,1401662290,10700,10680,10700,10670,1821
|
|
20230717,131500,1382196840,10670,10690,10690,10670,613
|
|
20230717,131400,1375648370,10700,10710,10710,10700,524
|
|
20230717,131300,1370040360,10710,10730,10730,10710,296
|
|
20230717,131200,1366869150,10710,10730,10730,10710,453
|
|
20230717,131100,1362012860,10730,10740,10740,10730,929
|
|
20230717,131000,1352041740,10740,10750,10780,10740,555
|
|
20230717,130900,1346072910,10790,10790,10790,10790,0
|
|
20230717,130800,1346072910,10790,10790,10790,10790,0
|
|
20230717,130700,1346072910,10790,10790,10790,10790,100
|
|
20230717,130600,1344993910,10750,10750,10750,10750,0
|
|
20230717,130500,1344993910,10750,10750,10750,10750,0
|
|
20230717,130400,1344993910,10750,10750,10750,10750,454
|
|
20230717,130300,1340113410,10750,10750,10750,10750,0
|
|
20230717,130200,1340113410,10750,10750,10750,10750,176
|
|
20230717,130100,1338221410,10750,10760,10760,10750,33
|
|
20230717,130000,1337866610,10750,10750,10750,10750,0
|
|
20230717,125900,1337866610,10750,10760,10760,10750,70
|
|
20230717,125800,1337113590,10760,10760,10760,10760,67
|
|
20230717,125700,1336392670,10760,10760,10760,10760,22
|
|
20230717,125600,1336155950,10760,10760,10760,10760,258
|
|
20230717,125500,1333379870,10760,10760,10760,10760,34
|
|
20230717,125400,1333014030,10760,10750,10760,10750,88
|
|
20230717,125300,1332067610,10760,10760,10760,10750,41
|
|
20230717,125200,1331626460,10760,10760,10760,10760,170
|
|
20230717,125100,1329797260,10760,10760,10760,10760,102
|
|
20230717,125000,1328699740,10760,10750,10760,10750,483
|
|
20230717,124900,1323507090,10750,10750,10750,10750,204
|
|
20230717,124800,1321314090,10770,10760,10770,10760,516
|
|
20230717,124700,1315761780,10760,10760,10760,10760,0
|
|
20230717,124600,1315761780,10760,10760,10760,10760,225
|
|
20230717,124500,1313340780,10760,10760,10760,10760,0
|
|
20230717,124400,1313340780,10760,10760,10760,10760,62
|
|
20230717,124300,1312673660,10760,10760,10760,10760,20
|
|
20230717,124200,1312458460,10790,10790,10790,10790,0
|
|
20230717,124100,1312458460,10790,10790,10790,10790,308
|
|
20230717,124000,1309135140,10760,10760,10760,10760,200
|
|
20230717,123900,1306983140,10790,10790,10790,10790,20
|
|
20230717,123800,1306767340,10790,10790,10790,10790,5
|
|
20230717,123700,1306713390,10750,10750,10750,10750,1
|
|
20230717,123600,1306702640,10750,10750,10750,10750,619
|
|
20230717,123500,1300048390,10750,10750,10750,10750,406
|
|
20230717,123400,1295683890,10750,10750,10750,10750,0
|
|
20230717,123300,1295683890,10750,10760,10760,10750,200
|
|
20230717,123200,1293532880,10760,10760,10760,10760,50
|
|
20230717,123100,1292994880,10790,10790,10790,10790,70
|
|
20230717,123000,1292239580,10790,10790,10790,10790,0
|
|
20230717,122900,1292239580,10790,10790,10800,10790,434
|
|
20230717,122800,1287556480,10790,10800,10800,10790,558
|
|
20230717,122700,1281535450,10800,10800,10800,10800,5
|
|
20230717,122600,1281481450,10800,10800,10800,10800,54
|
|
20230717,122500,1280898250,10800,10800,10800,10800,0
|
|
20230717,122400,1280898250,10800,10800,10800,10800,3
|
|
20230717,122300,1280865850,10790,10790,10790,10790,562
|
|
20230717,122200,1274801870,10760,10760,10790,10760,77
|
|
20230717,122100,1273972850,10760,10760,10760,10760,77
|
|
20230717,122000,1273144330,10750,10750,10750,10750,0
|
|
20230717,121900,1273144330,10750,10750,10750,10750,109
|
|
20230717,121800,1271972580,10750,10750,10750,10750,0
|
|
20230717,121700,1271972580,10750,10750,10750,10750,0
|
|
20230717,121600,1271972580,10750,10750,10750,10750,24
|
|
20230717,121500,1271714580,10760,10760,10760,10760,30
|
|
20230717,121400,1271391780,10750,10760,10760,10750,14
|
|
20230717,121300,1271241150,10750,10750,10750,10750,0
|
|
20230717,121200,1271241150,10750,10750,10750,10750,200
|
|
20230717,121100,1269091150,10760,10760,10760,10760,128
|
|
20230717,121000,1267713870,10760,10760,10760,10760,71
|
|
20230717,120900,1266949910,10750,10750,10750,10750,0
|
|
20230717,120800,1266949910,10750,10750,10750,10750,83
|
|
20230717,120700,1266057660,10750,10760,10760,10750,400
|
|
20230717,120600,1261754310,10760,10760,10760,10760,0
|
|
20230717,120500,1261754310,10760,10760,10760,10760,165
|
|
20230717,120400,1259978910,10760,10760,10760,10760,11
|
|
20230717,120300,1259860550,10780,10780,10780,10780,2
|
|
20230717,120200,1259838990,10760,10760,10760,10760,14
|
|
20230717,120100,1259688350,10760,10760,10760,10760,8
|
|
20230717,120000,1259602270,10760,10750,10760,10750,12
|
|
20230717,115900,1259473250,10740,10740,10740,10740,259
|
|
20230717,115800,1256691590,10740,10770,10770,10740,679
|
|
20230717,115700,1249389670,10770,10770,10770,10770,45
|
|
20230717,115600,1248905020,10770,10770,10780,10770,215
|
|
20230717,115500,1246588320,10760,10770,10770,10760,732
|
|
20230717,115400,1238710710,10770,10770,10770,10770,395
|
|
20230717,115300,1234456560,10770,10780,10780,10770,113
|
|
20230717,115200,1233239520,10780,10780,10780,10780,1
|
|
20230717,115100,1233228740,10770,10780,10780,10770,476
|
|
20230717,115000,1228102210,10790,10790,10790,10790,11
|
|
20230717,114900,1227983520,10770,10770,10770,10770,6
|
|
20230717,114800,1227918900,10770,10770,10770,10770,110
|
|
20230717,114700,1226734200,10780,10770,10780,10770,144
|
|
20230717,114600,1225183220,10770,10770,10770,10770,32
|
|
20230717,114500,1224838580,10790,10790,10790,10790,301
|
|
20230717,114400,1221590790,10790,10790,10790,10790,324
|
|
20230717,114300,1218094830,10790,10790,10800,10780,361
|
|
20230717,114200,1214199410,10790,10790,10790,10790,10
|
|
20230717,114100,1214091510,10800,10800,10800,10800,117
|
|
20230717,114000,1212827910,10800,10800,10800,10800,33
|
|
20230717,113900,1212471510,10800,10800,10800,10800,0
|
|
20230717,113800,1212471510,10800,10800,10800,10800,1
|
|
20230717,113700,1212460710,10800,10850,10850,10800,704
|
|
20230717,113600,1204856460,10850,10850,10850,10850,12
|
|
20230717,113500,1204726260,10850,10850,10850,10850,105
|
|
20230717,113400,1203587010,10850,10820,10850,10800,297
|
|
20230717,113300,1200376060,10820,10850,10850,10820,827
|
|
20230717,113200,1191424350,10820,10850,10850,10820,310
|
|
20230717,113100,1188064150,10850,10850,10850,10850,52
|
|
20230717,113000,1187499950,10850,10830,10850,10830,100
|
|
20230717,112900,1186415450,10820,10820,10820,10810,438
|
|
20230717,112800,1181676480,10810,10810,10810,10810,30
|
|
20230717,112700,1181352180,10810,10810,10810,10810,0
|
|
20230717,112600,1181352180,10810,10820,10820,10810,51
|
|
20230717,112500,1180800860,10810,10850,10850,10810,3318
|
|
20230717,112400,1144878800,10850,10900,10900,10850,665
|
|
20230717,112300,1137643740,10900,10900,10910,10900,752
|
|
20230717,112200,1129446930,10900,10870,10900,10870,524
|
|
20230717,112100,1123744930,10860,10860,10860,10860,43
|
|
20230717,112000,1123277950,10870,10870,10870,10870,226
|
|
20230717,111900,1120821330,10860,10850,10860,10850,188
|
|
20230717,111800,1118780890,10850,10850,10850,10850,330
|
|
20230717,111700,1115200390,10850,10850,10850,10850,0
|
|
20230717,111600,1115200390,10850,10850,10850,10850,384
|
|
20230717,111500,1111033990,10850,10850,10850,10850,698
|
|
20230717,111400,1103460690,10860,10860,10860,10850,968
|
|
20230717,111300,1092952740,10870,10870,10870,10860,169
|
|
20230717,111200,1091116010,10870,10870,10870,10870,167
|
|
20230717,111100,1089300720,10870,10870,10870,10870,101
|
|
20230717,111000,1088202850,10880,10890,10890,10880,870
|
|
20230717,110900,1078737070,10890,10890,10890,10890,62
|
|
20230717,110800,1078061890,10890,10890,10890,10890,9
|
|
20230717,110700,1077963880,10890,10890,10890,10890,60
|
|
20230717,110600,1077310480,10890,10890,10890,10880,103
|
|
20230717,110500,1076188820,10880,10910,10910,10880,245
|
|
20230717,110400,1073516200,10900,10900,10900,10900,360
|
|
20230717,110300,1069592200,10900,10900,10900,10880,232
|
|
20230717,110200,1067066000,10910,10900,10920,10890,817
|
|
20230717,110100,1058158410,10900,10890,10900,10880,269
|
|
20230717,110000,1055227340,10880,10890,10890,10860,634
|
|
20230717,105900,1048333790,10900,10890,10910,10890,1182
|
|
20230717,105800,1035442190,10860,10840,10910,10840,8855
|
|
20230717,105700,939089000,10840,10830,10840,10830,389
|
|
20230717,105600,934872250,10840,10840,10840,10840,0
|
|
20230717,105500,934872250,10840,10830,10840,10830,439
|
|
20230717,105400,930113760,10830,10840,10840,10830,299
|
|
20230717,105300,926874600,10830,10790,10830,10790,940
|
|
20230717,105200,916698490,10800,10830,10830,10800,484
|
|
20230717,105100,911466680,10830,10830,10830,10800,42
|
|
20230717,105000,911012480,10790,10790,10790,10790,0
|
|
20230717,104900,911012480,10790,10790,10790,10790,246
|
|
20230717,104800,908358140,10790,10790,10790,10790,10
|
|
20230717,104700,908250240,10790,10770,10790,10770,718
|
|
20230717,104600,900513020,10770,10790,10790,10770,132
|
|
20230717,104500,899088880,10770,10760,10770,10760,380
|
|
20230717,104400,894996880,10770,10790,10790,10770,1642
|
|
20230717,104300,877292980,10790,10790,10790,10790,2
|
|
20230717,104200,877271400,10840,10790,10840,10790,591
|
|
20230717,104100,870877190,10790,10790,10790,10790,45
|
|
20230717,104000,870391640,10790,10800,10800,10790,161
|
|
20230717,103900,868654420,10800,10800,10800,10800,146
|
|
20230717,103800,867077620,10800,10800,10800,10800,141
|
|
20230717,103700,865554820,10810,10800,10810,10800,44
|
|
20230717,103600,865079470,10810,10810,10810,10810,14
|
|
20230717,103500,864928130,10810,10820,10820,10810,244
|
|
20230717,103400,862289960,10830,10820,10830,10820,1340
|
|
20230717,103300,847789900,10830,10830,10830,10830,342
|
|
20230717,103200,844086040,10840,10840,10840,10840,161
|
|
20230717,103100,842340800,10840,10840,10840,10840,13
|
|
20230717,103000,842199880,10830,10830,10830,10830,181
|
|
20230717,102900,840239650,10830,10850,10850,10830,48
|
|
20230717,102800,839719790,10850,10850,10850,10850,1
|
|
20230717,102700,839708940,10850,10850,10850,10850,199
|
|
20230717,102600,837549790,10860,10840,10860,10840,201
|
|
20230717,102500,835370600,10840,10860,10860,10840,474
|
|
20230717,102400,830231440,10860,10860,10860,10860,1
|
|
20230717,102300,830220580,10840,10840,10840,10840,1
|
|
20230717,102200,830209740,10860,10840,10860,10840,132
|
|
20230717,102100,828776860,10840,10840,10840,10840,69
|
|
20230717,102000,828028900,10840,10870,10870,10840,345
|
|
20230717,101900,824285380,10870,10870,10870,10870,250
|
|
20230717,101800,821567880,10870,10860,10870,10850,1412
|
|
20230717,101700,806242160,10860,10860,10870,10860,371
|
|
20230717,101600,802212010,10860,10860,10860,10840,531
|
|
20230717,101500,796447220,10860,10850,10860,10820,348
|
|
20230717,101400,792675280,10850,10870,10870,10840,671
|
|
20230717,101300,785388400,10870,10840,10870,10840,597
|
|
20230717,101200,778908920,10810,10820,10840,10810,387
|
|
20230717,101100,774720540,10820,10830,10840,10820,900
|
|
20230717,101000,764968240,10840,10850,10850,10830,803
|
|
20230717,100900,756255820,10850,10830,10870,10830,1720
|
|
20230717,100800,737606720,10830,10740,10830,10730,4438
|
|
20230717,100700,689748580,10750,10730,10750,10730,22
|
|
20230717,100600,689512500,10730,10690,10730,10690,7
|
|
20230717,100500,689437590,10680,10680,10680,10680,0
|
|
20230717,100400,689437590,10680,10700,10700,10680,520
|
|
20230717,100300,683878930,10690,10710,10710,10690,2800
|
|
20230717,100200,653944210,10690,10680,10720,10680,604
|
|
20230717,100100,647475390,10680,10680,10680,10680,372
|
|
20230717,100000,643502430,10680,10680,10680,10680,46
|
|
20230717,095900,643011150,10680,10680,10680,10680,155
|
|
20230717,095800,641355750,10680,10710,10710,10680,31
|
|
20230717,095700,641024370,10660,10660,10700,10660,2877
|
|
20230717,095600,610245260,10660,10660,10660,10660,244
|
|
20230717,095500,607644220,10660,10700,10700,10660,685
|
|
20230717,095400,600324480,10700,10680,10700,10680,1196
|
|
20230717,095300,587529300,10660,10670,10670,10660,185
|
|
20230717,095200,585555360,10680,10690,10690,10680,202
|
|
20230717,095100,583397180,10690,10690,10690,10690,290
|
|
20230717,095000,580297080,10700,10700,10700,10700,94
|
|
20230717,094900,579291280,10700,10700,10700,10700,6
|
|
20230717,094800,579227080,10700,10710,10720,10700,448
|
|
20230717,094700,574432430,10710,10710,10710,10710,34
|
|
20230717,094600,574068290,10710,10710,10720,10710,68
|
|
20230717,094500,573339960,10710,10710,10710,10710,1363
|
|
20230717,094400,558742230,10710,10730,10730,10710,472
|
|
20230717,094300,553682330,10730,10790,10790,10730,544
|
|
20230717,094200,547832060,10790,10790,10790,10790,0
|
|
20230717,094100,547832060,10790,10740,10790,10740,116
|
|
20230717,094000,546585920,10740,10730,10740,10720,339
|
|
20230717,093900,542950030,10730,10750,10750,10730,659
|
|
20230717,093800,535871050,10760,10770,10800,10760,903
|
|
20230717,093700,526149400,10800,10800,10800,10800,50
|
|
20230717,093600,525609400,10800,10810,10810,10760,1818
|
|
20230717,093500,505988720,10800,10800,10810,10800,334
|
|
20230717,093400,502381460,10810,10820,10820,10800,30
|
|
20230717,093300,502056920,10820,10800,10820,10800,365
|
|
20230717,093200,498113520,10800,10800,10810,10800,111
|
|
20230717,093100,496914630,10800,10760,10800,10750,2172
|
|
20230717,093000,473495120,10760,10760,10760,10760,83
|
|
20230717,092900,472602040,10750,10750,10750,10750,173
|
|
20230717,092800,470742290,10740,10740,10740,10740,103
|
|
20230717,092700,469636070,10740,10730,10740,10730,575
|
|
20230717,092600,463466010,10730,10780,10780,10730,290
|
|
20230717,092500,460343720,10780,10770,10780,10770,75
|
|
20230717,092400,459535720,10770,10770,10770,10770,386
|
|
20230717,092300,455378500,10790,10790,10790,10780,810
|
|
20230717,092200,446645710,10780,10780,10800,10780,295
|
|
20230717,092100,443461610,10780,10780,10780,10780,297
|
|
20230717,092000,440259950,10780,10810,10810,10780,934
|
|
20230717,091900,430176280,10810,10830,10840,10810,2067
|
|
20230717,091800,407802980,10840,10820,10850,10810,2689
|
|
20230717,091700,378640390,10850,10820,10850,10780,1980
|
|
20230717,091600,357209520,10820,10840,10840,10810,544
|
|
20230717,091500,351317770,10830,10680,10850,10660,4009
|
|
20230717,091400,308169700,10650,10650,10650,10610,385
|
|
20230717,091300,304071210,10650,10650,10650,10650,84
|
|
20230717,091200,303176610,10690,10610,10690,10610,415
|
|
20230717,091100,298757180,10590,10610,10650,10590,2488
|
|
20230717,091000,272375290,10600,10600,10610,10600,140
|
|
20230717,090900,270891190,10600,10580,10700,10560,2038
|
|
20230717,090800,249315670,10570,10550,10600,10550,571
|
|
20230717,090700,243277300,10550,10640,10640,10550,2222
|
|
20230717,090600,219761490,10630,10630,10650,10630,1906
|
|
20230717,090500,199485230,10700,10570,10700,10570,2570
|
|
20230717,090400,172218790,10620,10620,10630,10510,3044
|
|
20230717,090300,140002240,10630,10720,10720,10630,1536
|
|
20230717,090200,123601710,10730,10790,10790,10730,1985
|
|
20230717,090100,102229720,10790,10870,10880,10790,6075
|
|
20230717,090000,36521560,10880,10820,10880,10820,2651
|