645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,194200,2999672190,12960,12960,12960,12960,2988
|
|
20230711,194100,2999672190,12960,12960,12960,12960,0
|
|
20230711,194000,2999672190,12960,12960,12960,12960,0
|
|
20230711,193900,2999672190,12960,12960,12960,12960,0
|
|
20230711,193800,2999672190,12960,12960,12960,12960,0
|
|
20230711,193700,2999672190,12960,12960,12960,12960,0
|
|
20230711,193600,2999672190,12960,12960,12960,12960,0
|
|
20230711,193500,2999672190,12960,12960,12960,12960,0
|
|
20230711,193400,2999672190,12960,12960,12960,12960,0
|
|
20230711,193300,2999672190,12960,12960,12960,12960,0
|
|
20230711,193200,2999672190,12960,12960,12960,12960,0
|
|
20230711,193100,2999672190,12960,12960,12960,12960,0
|
|
20230711,193000,2999672190,12960,12960,12960,12960,0
|
|
20230711,192900,2999672190,12960,12960,12960,12960,0
|
|
20230711,192800,2999672190,12960,12960,12960,12960,0
|
|
20230711,192700,2999672190,12960,12960,12960,12960,0
|
|
20230711,192600,2999672190,12960,12960,12960,12960,0
|
|
20230711,192500,2999672190,12960,12960,12960,12960,0
|
|
20230711,192400,2999672190,12960,12960,12960,12960,0
|
|
20230711,192300,2999672190,12960,12960,12960,12960,0
|
|
20230711,192200,2999672190,12960,12960,12960,12960,0
|
|
20230711,192100,2999672190,12960,12960,12960,12960,0
|
|
20230711,192000,2999672190,12960,12960,12960,12960,0
|
|
20230711,191900,2999672190,12960,12960,12960,12960,0
|
|
20230711,191800,2999672190,12960,12960,12960,12960,0
|
|
20230711,191700,2999672190,12960,12960,12960,12960,0
|
|
20230711,191600,2999672190,12960,12960,12960,12960,0
|
|
20230711,191500,2999672190,12960,12960,12960,12960,0
|
|
20230711,191400,2999672190,12960,12960,12960,12960,0
|
|
20230711,191300,2999672190,12960,12960,12960,12960,0
|
|
20230711,191200,2999672190,12960,12960,12960,12960,2988
|
|
20230711,191100,2999672190,12960,12960,12960,12960,0
|
|
20230711,191000,2999672190,12960,12960,12960,12960,0
|
|
20230711,190900,2999672190,12960,12960,12960,12960,0
|
|
20230711,190800,2999672190,12960,12960,12960,12960,0
|
|
20230711,190700,2999672190,12960,12960,12960,12960,0
|
|
20230711,190600,2999672190,12960,12960,12960,12960,0
|
|
20230711,190500,2999672190,12960,12960,12960,12960,0
|
|
20230711,190400,2999672190,12960,12960,12960,12960,0
|
|
20230711,190300,2999672190,12960,12960,12960,12960,0
|
|
20230711,190200,2999672190,12960,12960,12960,12960,0
|
|
20230711,190100,2999672190,12960,12960,12960,12960,0
|
|
20230711,190000,2999672190,12960,12960,12960,12960,0
|
|
20230711,185900,2999672190,12960,12960,12960,12960,0
|
|
20230711,185800,2999672190,12960,12960,12960,12960,0
|
|
20230711,185700,2999672190,12960,12960,12960,12960,0
|
|
20230711,185600,2999672190,12960,12960,12960,12960,0
|
|
20230711,185500,2999672190,12960,12960,12960,12960,0
|
|
20230711,185400,2999672190,12960,12960,12960,12960,0
|
|
20230711,185300,2999672190,12960,12960,12960,12960,0
|
|
20230711,185200,2999672190,12960,12960,12960,12960,0
|
|
20230711,185100,2999672190,12960,12960,12960,12960,0
|
|
20230711,185000,2999672190,12960,12960,12960,12960,0
|
|
20230711,184900,2999672190,12960,12960,12960,12960,0
|
|
20230711,184800,2999672190,12960,12960,12960,12960,0
|
|
20230711,184700,2999672190,12960,12960,12960,12960,0
|
|
20230711,184600,2999672190,12960,12960,12960,12960,0
|
|
20230711,184500,2999672190,12960,12960,12960,12960,0
|
|
20230711,184400,2999672190,12960,12960,12960,12960,0
|
|
20230711,184300,2999672190,12960,12960,12960,12960,0
|
|
20230711,184200,2999672190,12960,12960,12960,12960,2988
|
|
20230711,184100,2999672190,12960,12960,12960,12960,0
|
|
20230711,184000,2999672190,12960,12960,12960,12960,0
|
|
20230711,183900,2999672190,12960,12960,12960,12960,0
|
|
20230711,183800,2999672190,12960,12960,12960,12960,0
|
|
20230711,183700,2999672190,12960,12960,12960,12960,0
|
|
20230711,183600,2999672190,12960,12960,12960,12960,0
|
|
20230711,183500,2999672190,12960,12960,12960,12960,0
|
|
20230711,183400,2999672190,12960,12960,12960,12960,0
|
|
20230711,183300,2999672190,12960,12960,12960,12960,0
|
|
20230711,183200,2999672190,12960,12960,12960,12960,0
|
|
20230711,183100,2999672190,12960,12960,12960,12960,0
|
|
20230711,183000,2999672190,12960,12960,12960,12960,0
|
|
20230711,182900,2999672190,12960,12960,12960,12960,0
|
|
20230711,182800,2999672190,12960,12960,12960,12960,0
|
|
20230711,182700,2999672190,12960,12960,12960,12960,0
|
|
20230711,182600,2999672190,12960,12960,12960,12960,0
|
|
20230711,182500,2999672190,12960,12960,12960,12960,0
|
|
20230711,182400,2999672190,12960,12960,12960,12960,0
|
|
20230711,182300,2999672190,12960,12960,12960,12960,0
|
|
20230711,182200,2999672190,12960,12960,12960,12960,0
|
|
20230711,182100,2999672190,12960,12960,12960,12960,0
|
|
20230711,182000,2999672190,12960,12960,12960,12960,0
|
|
20230711,181900,2999672190,12960,12960,12960,12960,0
|
|
20230711,181800,2999672190,12960,12960,12960,12960,0
|
|
20230711,181700,2999672190,12960,12960,12960,12960,0
|
|
20230711,181600,2999672190,12960,12960,12960,12960,0
|
|
20230711,181500,2999672190,12960,12960,12960,12960,0
|
|
20230711,181400,2999672190,12960,12960,12960,12960,0
|
|
20230711,181300,2999672190,12960,12960,12960,12960,0
|
|
20230711,181200,2999672190,12960,12960,12960,12960,2988
|
|
20230711,181100,2999672190,12960,12960,12960,12960,0
|
|
20230711,181000,2999672190,12960,12960,12960,12960,0
|
|
20230711,180900,2999672190,12960,12960,12960,12960,0
|
|
20230711,180800,2999672190,12960,12960,12960,12960,0
|
|
20230711,180700,2999672190,12960,12960,12960,12960,0
|
|
20230711,180600,2999672190,12960,12960,12960,12960,0
|
|
20230711,180500,2999672190,12960,12960,12960,12960,0
|
|
20230711,180400,2999672190,12960,12960,12960,12960,0
|
|
20230711,180300,2999672190,12960,12960,12960,12960,0
|
|
20230711,180200,2999672190,12960,12960,12960,12960,0
|
|
20230711,180100,2999672190,12960,12960,12960,12960,0
|
|
20230711,180000,2999672190,12960,12960,12960,12960,0
|
|
20230711,175900,2999672190,12960,12960,12960,12960,0
|
|
20230711,175800,2999672190,12960,12960,12960,12960,0
|
|
20230711,175700,2999672190,12960,12960,12960,12960,0
|
|
20230711,175600,2999672190,12960,12960,12960,12960,0
|
|
20230711,175500,2999672190,12960,12960,12960,12960,0
|
|
20230711,175400,2999672190,12960,12960,12960,12960,0
|
|
20230711,175300,2999672190,12960,12960,12960,12960,0
|
|
20230711,175200,2999672190,12960,12960,12960,12960,0
|
|
20230711,175100,2999672190,12960,12960,12960,12960,0
|
|
20230711,175000,2999672190,12960,12960,12960,12960,0
|
|
20230711,174900,2999672190,12960,12960,12960,12960,0
|
|
20230711,174800,2999672190,12960,12960,12960,12960,0
|
|
20230711,174700,2999672190,12960,12960,12960,12960,0
|
|
20230711,174600,2999672190,12960,12960,12960,12960,0
|
|
20230711,174500,2999672190,12960,12960,12960,12960,0
|
|
20230711,174400,2999672190,12960,12960,12960,12960,0
|
|
20230711,174300,2999672190,12960,12960,12960,12960,0
|
|
20230711,174200,2999672190,12960,12960,12960,12960,2988
|
|
20230711,174100,2999672190,12960,12960,12960,12960,0
|
|
20230711,174000,2999672190,12960,12960,12960,12960,0
|
|
20230711,173900,2999672190,12960,12960,12960,12960,0
|
|
20230711,173800,2999672190,12960,12960,12960,12960,0
|
|
20230711,173700,2999672190,12960,12960,12960,12960,0
|
|
20230711,173600,2999672190,12960,12960,12960,12960,0
|
|
20230711,173500,2999672190,12960,12960,12960,12960,0
|
|
20230711,173400,2999672190,12960,12960,12960,12960,0
|
|
20230711,173300,2999672190,12960,12960,12960,12960,0
|
|
20230711,173200,2999672190,12960,12960,12960,12960,0
|
|
20230711,173100,2999672190,12960,12960,12960,12960,0
|
|
20230711,173000,2999672190,12960,12960,12960,12960,0
|
|
20230711,172900,2999672190,12960,12960,12960,12960,0
|
|
20230711,172800,2999672190,12960,12960,12960,12960,0
|
|
20230711,172700,2999672190,12960,12960,12960,12960,0
|
|
20230711,172600,2999672190,12960,12960,12960,12960,0
|
|
20230711,172500,2999672190,12960,12960,12960,12960,0
|
|
20230711,172400,2999672190,12960,12960,12960,12960,0
|
|
20230711,172300,2999672190,12960,12960,12960,12960,0
|
|
20230711,172200,2999672190,12960,12960,12960,12960,0
|
|
20230711,172100,2999672190,12960,12960,12960,12960,0
|
|
20230711,172000,2999672190,12960,12960,12960,12960,0
|
|
20230711,171900,2999672190,12960,12960,12960,12960,0
|
|
20230711,171800,2999672190,12960,12960,12960,12960,0
|
|
20230711,171700,2999672190,12960,12960,12960,12960,0
|
|
20230711,171600,2999672190,12960,12960,12960,12960,0
|
|
20230711,171500,2999672190,12960,12960,12960,12960,0
|
|
20230711,171400,2999672190,12960,12960,12960,12960,0
|
|
20230711,171300,2999672190,12960,12960,12960,12960,0
|
|
20230711,171200,2999672190,12960,12960,12960,12960,2988
|
|
20230711,171100,2999672190,12960,12960,12960,12960,0
|
|
20230711,171000,2999672190,12960,12960,12960,12960,0
|
|
20230711,170900,2999672190,12960,12960,12960,12960,0
|
|
20230711,170800,2999672190,12960,12960,12960,12960,0
|
|
20230711,170700,2999672190,12960,12960,12960,12960,0
|
|
20230711,170600,2999672190,12960,12960,12960,12960,0
|
|
20230711,170500,2999672190,12960,12960,12960,12960,0
|
|
20230711,170400,2999672190,12960,12960,12960,12960,0
|
|
20230711,170300,2999672190,12960,12960,12960,12960,0
|
|
20230711,170200,2999672190,12960,12960,12960,12960,0
|
|
20230711,170100,2999672190,12960,12960,12960,12960,0
|
|
20230711,170000,2999672190,12960,12960,12960,12960,0
|
|
20230711,165900,2999672190,12960,12960,12960,12960,0
|
|
20230711,165800,2999672190,12960,12960,12960,12960,0
|
|
20230711,165700,2999672190,12960,12960,12960,12960,0
|
|
20230711,165600,2999672190,12960,12960,12960,12960,0
|
|
20230711,165500,2999672190,12960,12960,12960,12960,0
|
|
20230711,165400,2999672190,12960,12960,12960,12960,0
|
|
20230711,165300,2999672190,12960,12960,12960,12960,0
|
|
20230711,165200,2999672190,12960,12960,12960,12960,0
|
|
20230711,165100,2999672190,12960,12960,12960,12960,0
|
|
20230711,165000,2999672190,12960,12960,12960,12960,0
|
|
20230711,164900,2999672190,12960,12960,12960,12960,0
|
|
20230711,164800,2999672190,12960,12960,12960,12960,0
|
|
20230711,164700,2999672190,12960,12960,12960,12960,0
|
|
20230711,164600,2999672190,12960,12960,12960,12960,0
|
|
20230711,164500,2999672190,12960,12960,12960,12960,0
|
|
20230711,164400,2999672190,12960,12960,12960,12960,0
|
|
20230711,164300,2999672190,12960,12960,12960,12960,0
|
|
20230711,164200,2999672190,12960,12960,12960,12960,2988
|
|
20230711,164100,2999672190,12960,12960,12960,12960,0
|
|
20230711,164000,2999672190,12960,12960,12960,12960,0
|
|
20230711,163900,2999672190,12960,12960,12960,12960,0
|
|
20230711,163800,2999672190,12960,12960,12960,12960,0
|
|
20230711,163700,2999672190,12960,12960,12960,12960,0
|
|
20230711,163600,2999672190,12960,12960,12960,12960,0
|
|
20230711,163500,2999672190,12960,12960,12960,12960,0
|
|
20230711,163400,2999672190,12960,12960,12960,12960,0
|
|
20230711,163300,2999672190,12960,12960,12960,12960,0
|
|
20230711,163200,2999672190,12960,12960,12960,12960,0
|
|
20230711,163100,2999672190,12960,12960,12960,12960,0
|
|
20230711,163000,2999672190,12960,12960,12960,12960,0
|
|
20230711,162900,2999672190,12960,12960,12960,12960,0
|
|
20230711,162800,2999672190,12960,12960,12960,12960,0
|
|
20230711,162700,2999672190,12960,12960,12960,12960,0
|
|
20230711,162600,2999672190,12960,12960,12960,12960,0
|
|
20230711,162500,2999672190,12960,12960,12960,12960,0
|
|
20230711,162400,2999672190,12960,12960,12960,12960,0
|
|
20230711,162300,2999672190,12960,12960,12960,12960,0
|
|
20230711,162200,2999672190,12960,12960,12960,12960,0
|
|
20230711,162100,2999672190,12960,12960,12960,12960,0
|
|
20230711,162000,2999672190,12960,12960,12960,12960,0
|
|
20230711,161900,2999672190,12960,12960,12960,12960,0
|
|
20230711,161800,2999672190,12960,12960,12960,12960,0
|
|
20230711,161700,2999672190,12960,12960,12960,12960,0
|
|
20230711,161600,2999672190,12960,12960,12960,12960,0
|
|
20230711,161500,2999672190,12960,12960,12960,12960,0
|
|
20230711,161400,2999672190,12960,12960,12960,12960,0
|
|
20230711,161300,2999672190,12960,12960,12960,12960,0
|
|
20230711,161200,2999672190,12960,12960,12960,12960,2988
|
|
20230711,161100,2999672190,12960,12960,12960,12960,0
|
|
20230711,161000,2999672190,12960,12960,12960,12960,0
|
|
20230711,160900,2999672190,12960,12960,12960,12960,0
|
|
20230711,160800,2999672190,12960,12960,12960,12960,0
|
|
20230711,160700,2999672190,12960,12960,12960,12960,0
|
|
20230711,160600,2999672190,12960,12960,12960,12960,0
|
|
20230711,160500,2999672190,12960,12960,12960,12960,0
|
|
20230711,160400,2999672190,12960,12960,12960,12960,0
|
|
20230711,160300,2999672190,12960,12960,12960,12960,0
|
|
20230711,160200,2999672190,12960,12960,12960,12960,0
|
|
20230711,160100,2999672190,12960,12960,12960,12960,0
|
|
20230711,160000,2999672190,12960,12960,12960,12960,0
|
|
20230711,155900,2999672190,12960,12960,12960,12960,0
|
|
20230711,155800,2999672190,12960,12960,12960,12960,0
|
|
20230711,155700,2999672190,12960,12960,12960,12960,0
|
|
20230711,155600,2999672190,12960,12960,12960,12960,0
|
|
20230711,155500,2999672190,12960,12960,12960,12960,0
|
|
20230711,155400,2999672190,12960,12960,12960,12960,0
|
|
20230711,155300,2999672190,12960,12960,12960,12960,0
|
|
20230711,155200,2999672190,12960,12960,12960,12960,0
|
|
20230711,155100,2999672190,12960,12960,12960,12960,0
|
|
20230711,155000,2999672190,12960,12960,12960,12960,0
|
|
20230711,154900,2999672190,12960,12960,12960,12960,0
|
|
20230711,154800,2999672190,12960,12960,12960,12960,0
|
|
20230711,154700,2999672190,12960,12960,12960,12960,0
|
|
20230711,154600,2999672190,12960,12960,12960,12960,0
|
|
20230711,154500,2999672190,12960,12960,12960,12960,0
|
|
20230711,154400,2999672190,12960,12960,12960,12960,0
|
|
20230711,154300,2999672190,12960,12960,12960,12960,0
|
|
20230711,154200,2999672190,12960,12960,12960,12960,2988
|
|
20230711,154100,2999672190,12960,12960,12960,12960,0
|
|
20230711,154000,2999672190,12960,12960,12960,12960,0
|
|
20230711,153900,2999672190,12960,12960,12960,12960,0
|
|
20230711,153800,2999672190,12960,12960,12960,12960,0
|
|
20230711,153700,2999672190,12960,12960,12960,12960,0
|
|
20230711,153600,2999672190,12960,12960,12960,12960,0
|
|
20230711,153500,2999672190,12960,12960,12960,12960,0
|
|
20230711,153400,2999672190,12960,12960,12960,12960,0
|
|
20230711,153300,2999672190,12960,12960,12960,12960,0
|
|
20230711,153200,2999672190,12960,12960,12960,12960,0
|
|
20230711,153100,2999672190,12960,12960,12960,12960,0
|
|
20230711,153000,2999672190,12960,12960,12960,12960,2988
|
|
20230711,152900,2960947710,12970,12970,12970,12970,0
|
|
20230711,152800,2960947710,12970,12970,12970,12970,0
|
|
20230711,152700,2960947710,12970,12970,12970,12970,0
|
|
20230711,152600,2960947710,12970,12970,12970,12970,0
|
|
20230711,152500,2960947710,12970,12970,12970,12970,0
|
|
20230711,152400,2960947710,12970,12970,12970,12970,0
|
|
20230711,152300,2960947710,12970,12970,12970,12970,0
|
|
20230711,152200,2960947710,12970,12970,12970,12970,0
|
|
20230711,152100,2960947710,12970,12970,12970,12970,0
|
|
20230711,152000,2960947710,12970,12970,12970,12970,0
|
|
20230711,151900,2960947710,12970,12960,12970,12960,1089
|
|
20230711,151800,2946832500,12960,12980,12990,12960,249
|
|
20230711,151700,2943602610,12990,12980,12990,12960,2477
|
|
20230711,151600,2911459040,12960,12970,12970,12960,567
|
|
20230711,151500,2904105080,12970,12960,12970,12960,92
|
|
20230711,151400,2902911870,12970,12940,12970,12940,1750
|
|
20230711,151300,2880239730,12940,12950,12960,12940,459
|
|
20230711,151200,2874295640,12950,12950,12950,12950,143
|
|
20230711,151100,2872443790,12940,12950,12950,12940,364
|
|
20230711,151000,2867730090,12950,12950,12950,12940,259
|
|
20230711,150900,2864376100,12950,12930,12950,12930,90
|
|
20230711,150800,2863210660,12930,12940,12950,12930,2640
|
|
20230711,150700,2829029750,12940,12940,12940,12940,10
|
|
20230711,150600,2828900350,12940,12940,12940,12930,1689
|
|
20230711,150500,2807044970,12930,12940,12940,12930,531
|
|
20230711,150400,2800174200,12940,12930,12940,12930,281
|
|
20230711,150300,2796540240,12920,12930,12930,12920,164
|
|
20230711,150200,2794420670,12930,12920,12930,12910,167
|
|
20230711,150100,2792263050,12920,12920,12930,12910,861
|
|
20230711,150000,2781135180,12930,12930,12930,12920,1103
|
|
20230711,145900,2766873420,12910,12920,12930,12910,494
|
|
20230711,145800,2760489180,12910,12920,12920,12910,1176
|
|
20230711,145700,2745295390,12920,12920,12920,12910,91
|
|
20230711,145600,2744119770,12910,12920,12920,12910,887
|
|
20230711,145500,2732659930,12920,12910,12920,12910,53
|
|
20230711,145400,2731975180,12910,12910,12920,12910,279
|
|
20230711,145300,2728372620,12910,12910,12910,12910,85
|
|
20230711,145200,2727275270,12900,12910,12910,12900,4
|
|
20230711,145100,2727223660,12900,12890,12900,12890,25
|
|
20230711,145000,2726901180,12900,12900,12910,12900,502
|
|
20230711,144900,2720422480,12900,12890,12900,12890,178
|
|
20230711,144800,2718127290,12880,12880,12880,12880,2
|
|
20230711,144700,2718101530,12880,12890,12900,12880,580
|
|
20230711,144600,2710622890,12890,12880,12890,12880,307
|
|
20230711,144500,2706665930,12890,12890,12890,12890,610
|
|
20230711,144400,2698803030,12900,12900,12900,12900,297
|
|
20230711,144300,2694971730,12900,12880,12900,12880,564
|
|
20230711,144200,2687699420,12860,12890,12890,12860,656
|
|
20230711,144100,2679248020,12890,12890,12890,12890,2
|
|
20230711,144000,2679222240,12890,12850,12890,12850,469
|
|
20230711,143900,2673187280,12850,12840,12850,12840,237
|
|
20230711,143800,2670141870,12850,12860,12860,12840,1020
|
|
20230711,143700,2657028310,12860,12860,12860,12860,674
|
|
20230711,143600,2648360670,12860,12860,12860,12860,50
|
|
20230711,143500,2647717670,12860,12860,12860,12860,125
|
|
20230711,143400,2646110170,12860,12880,12880,12860,630
|
|
20230711,143300,2638001360,12880,12900,12900,12880,593
|
|
20230711,143200,2630357610,12900,12900,12900,12890,374
|
|
20230711,143100,2625534510,12900,12870,12900,12870,1303
|
|
20230711,143000,2608748050,12870,12810,12880,12800,6026
|
|
20230711,142900,2531445900,12800,12800,12800,12800,0
|
|
20230711,142800,2531445900,12800,12790,12800,12780,577
|
|
20230711,142700,2524061480,12780,12790,12790,12780,550
|
|
20230711,142600,2517027010,12800,12800,12800,12800,157
|
|
20230711,142500,2515017410,12800,12800,12800,12800,20
|
|
20230711,142400,2514761410,12810,12810,12810,12810,469
|
|
20230711,142300,2508753520,12810,12790,12810,12790,407
|
|
20230711,142200,2503543370,12790,12780,12790,12780,83
|
|
20230711,142100,2502482370,12770,12770,12770,12770,4
|
|
20230711,142000,2502431290,12780,12780,12780,12780,10
|
|
20230711,141900,2502303490,12780,12790,12790,12770,405
|
|
20230711,141800,2497130340,12780,12780,12780,12780,950
|
|
20230711,141700,2484989340,12790,12780,12790,12780,7
|
|
20230711,141600,2484899840,12800,12780,12800,12780,760
|
|
20230711,141500,2475180890,12780,12790,12790,12780,780
|
|
20230711,141400,2465204920,12800,12790,12800,12790,32
|
|
20230711,141300,2464795330,12800,12790,12800,12790,1450
|
|
20230711,141200,2446239760,12800,12800,12800,12800,0
|
|
20230711,141100,2446239760,12800,12800,12800,12800,1
|
|
20230711,141000,2446226960,12790,12790,12790,12790,206
|
|
20230711,140900,2443592220,12800,12800,12800,12800,0
|
|
20230711,140800,2443592220,12800,12800,12810,12800,1003
|
|
20230711,140700,2430748920,12800,12810,12810,12800,8
|
|
20230711,140600,2430646460,12800,12800,12810,12800,57
|
|
20230711,140500,2429916810,12800,12800,12810,12800,7
|
|
20230711,140400,2429827190,12800,12800,12810,12790,557
|
|
20230711,140300,2422694770,12790,12790,12800,12790,871
|
|
20230711,140200,2411546210,12800,12800,12800,12800,123
|
|
20230711,140100,2409971810,12790,12790,12790,12790,119
|
|
20230711,140000,2408449800,12790,12770,12800,12770,888
|
|
20230711,135900,2397096680,12780,12770,12780,12770,849
|
|
20230711,135800,2386252590,12760,12770,12770,12760,2
|
|
20230711,135700,2386227060,12760,12760,12770,12760,312
|
|
20230711,135600,2382244370,12770,12770,12770,12770,0
|
|
20230711,135500,2382244370,12770,12760,12770,12760,31
|
|
20230711,135400,2381848750,12760,12760,12760,12760,19
|
|
20230711,135300,2381606310,12750,12750,12750,12750,0
|
|
20230711,135200,2381606310,12750,12740,12750,12740,16
|
|
20230711,135100,2381402350,12750,12750,12750,12750,170
|
|
20230711,135000,2379234850,12740,12740,12740,12740,26
|
|
20230711,134900,2378903610,12740,12750,12750,12740,6
|
|
20230711,134800,2378827160,12760,12750,12760,12740,474
|
|
20230711,134700,2372786290,12760,12760,12760,12760,13
|
|
20230711,134600,2372620410,12750,12750,12750,12750,108
|
|
20230711,134500,2371243410,12750,12760,12760,12750,260
|
|
20230711,134400,2367925850,12760,12750,12760,12750,102
|
|
20230711,134300,2366625040,12740,12740,12740,12740,87
|
|
20230711,134200,2365516660,12740,12750,12750,12740,121
|
|
20230711,134100,2363974620,12740,12750,12750,12740,120
|
|
20230711,134000,2362445040,12750,12750,12750,12740,996
|
|
20230711,133900,2349746070,12750,12750,12750,12750,5
|
|
20230711,133800,2349682320,12750,12760,12760,12750,759
|
|
20230711,133700,2339998010,12770,12770,12770,12770,2
|
|
20230711,133600,2339972470,12760,12760,12760,12760,4
|
|
20230711,133500,2339921430,12760,12760,12760,12760,465
|
|
20230711,133400,2333988030,12760,12760,12770,12760,94
|
|
20230711,133300,2332787700,12760,12760,12760,12760,80
|
|
20230711,133200,2331766900,12760,12760,12760,12760,7
|
|
20230711,133100,2331677580,12750,12770,12770,12750,528
|
|
20230711,133000,2324940780,12780,12790,12790,12770,407
|
|
20230711,132900,2319741270,12780,12790,12790,12780,529
|
|
20230711,132800,2312979490,12790,12780,12790,12780,19
|
|
20230711,132700,2312736660,12780,12780,12780,12780,7
|
|
20230711,132600,2312647200,12770,12770,12770,12770,35
|
|
20230711,132500,2312200250,12770,12770,12770,12770,5
|
|
20230711,132400,2312136400,12770,12760,12770,12750,33
|
|
20230711,132300,2311715410,12760,12760,12760,12750,132
|
|
20230711,132200,2310031820,12780,12770,12780,12770,721
|
|
20230711,132100,2300819290,12770,12750,12770,12750,11
|
|
20230711,132000,2300679020,12750,12750,12750,12750,209
|
|
20230711,131900,2298014270,12750,12750,12750,12740,26
|
|
20230711,131800,2297682830,12750,12740,12750,12730,49
|
|
20230711,131700,2297058210,12740,12740,12740,12730,331
|
|
20230711,131600,2292841590,12730,12740,12740,12730,499
|
|
20230711,131500,2286484450,12740,12730,12740,12730,36
|
|
20230711,131400,2286026140,12730,12730,12730,12730,24
|
|
20230711,131300,2285720620,12730,12730,12730,12730,0
|
|
20230711,131200,2285720620,12730,12730,12730,12720,637
|
|
20230711,131100,2277611630,12730,12730,12740,12730,22
|
|
20230711,131000,2277331440,12730,12730,12730,12730,1286
|
|
20230711,130900,2260960660,12730,12720,12730,12710,1307
|
|
20230711,130800,2244336460,12720,12720,12730,12720,1471
|
|
20230711,130700,2225622360,12730,12730,12730,12720,2002
|
|
20230711,130600,2200156870,12740,12740,12740,12740,115
|
|
20230711,130500,2198691770,12730,12730,12730,12720,392
|
|
20230711,130400,2193703010,12730,12720,12730,12720,2738
|
|
20230711,130300,2158873510,12710,12710,12710,12710,80
|
|
20230711,130200,2157856710,12710,12720,12720,12710,504
|
|
20230711,130100,2151450830,12720,12710,12720,12710,247
|
|
20230711,130000,2148311030,12710,12710,12710,12710,339
|
|
20230711,125900,2144002340,12720,12720,12720,12720,1320
|
|
20230711,125800,2127211940,12720,12730,12730,12720,132
|
|
20230711,125700,2125532580,12730,12730,12730,12730,130
|
|
20230711,125600,2123877680,12730,12730,12730,12730,1
|
|
20230711,125500,2123864950,12730,12720,12730,12720,3832
|
|
20230711,125400,2075105410,12720,12720,12720,12720,179
|
|
20230711,125300,2072828530,12720,12730,12730,12720,35
|
|
20230711,125200,2072383190,12730,12730,12730,12730,79
|
|
20230711,125100,2071377520,12730,12740,12740,12730,367
|
|
20230711,125000,2066705550,12740,12740,12740,12740,109
|
|
20230711,124900,2065316890,12730,12720,12740,12720,1753
|
|
20230711,124800,2043008460,12720,12730,12730,12720,1755
|
|
20230711,124700,2020682010,12730,12730,12730,12730,8
|
|
20230711,124600,2020580170,12730,12730,12730,12730,72
|
|
20230711,124500,2019663610,12730,12730,12730,12730,14
|
|
20230711,124400,2019485390,12730,12720,12730,12720,85
|
|
20230711,124300,2018404170,12720,12740,12740,12720,3424
|
|
20230711,124200,1974837160,12740,12740,12740,12740,62
|
|
20230711,124100,1974047280,12740,12740,12740,12730,768
|
|
20230711,124000,1964268200,12740,12740,12740,12740,358
|
|
20230711,123900,1959707280,12740,12740,12740,12740,102
|
|
20230711,123800,1958407800,12740,12740,12750,12740,1116
|
|
20230711,123700,1944189670,12750,12750,12750,12750,940
|
|
20230711,123600,1932204670,12750,12750,12750,12750,20
|
|
20230711,123500,1931949670,12750,12750,12750,12750,58
|
|
20230711,123400,1931210170,12750,12750,12750,12750,743
|
|
20230711,123300,1921736920,12740,12740,12740,12740,1375
|
|
20230711,123200,1904219420,12750,12760,12760,12750,3041
|
|
20230711,123100,1865436080,12770,12770,12770,12770,699
|
|
20230711,123000,1856509850,12770,12770,12770,12770,0
|
|
20230711,122900,1856509850,12770,12770,12770,12770,276
|
|
20230711,122800,1852985330,12770,12770,12770,12770,51
|
|
20230711,122700,1852334060,12770,12770,12770,12770,907
|
|
20230711,122600,1840751670,12780,12780,12780,12780,60
|
|
20230711,122500,1839984870,12780,12780,12780,12780,10
|
|
20230711,122400,1839857070,12780,12780,12780,12780,0
|
|
20230711,122300,1839857070,12780,12770,12780,12770,755
|
|
20230711,122200,1830215520,12770,12770,12770,12770,213
|
|
20230711,122100,1827495510,12760,12760,12760,12760,161
|
|
20230711,122000,1825441150,12760,12760,12760,12760,655
|
|
20230711,121900,1817083350,12770,12760,12770,12760,132
|
|
20230711,121800,1815399020,12770,12770,12770,12770,102
|
|
20230711,121700,1814096480,12770,12770,12770,12770,0
|
|
20230711,121600,1814096480,12770,12770,12770,12770,7
|
|
20230711,121500,1814007090,12770,12770,12770,12760,41
|
|
20230711,121400,1813483730,12770,12770,12770,12770,10
|
|
20230711,121300,1813356030,12770,12770,12770,12770,844
|
|
20230711,121200,1802578150,12770,12770,12770,12770,307
|
|
20230711,121100,1798657760,12770,12770,12770,12770,380
|
|
20230711,121000,1793805160,12780,12780,12780,12780,13
|
|
20230711,120900,1793639020,12780,12780,12780,12780,0
|
|
20230711,120800,1793639020,12780,12780,12780,12780,12
|
|
20230711,120700,1793485660,12780,12780,12780,12780,41
|
|
20230711,120600,1792961680,12770,12770,12770,12770,0
|
|
20230711,120500,1792961680,12770,12770,12770,12770,134
|
|
20230711,120400,1791250500,12760,12770,12770,12760,39
|
|
20230711,120300,1790752480,12760,12760,12760,12760,444
|
|
20230711,120200,1785087040,12760,12760,12760,12760,51
|
|
20230711,120100,1784436280,12750,12760,12760,12750,919
|
|
20230711,120000,1772715900,12760,12770,12770,12760,2227
|
|
20230711,115900,1744296920,12770,12770,12770,12770,100
|
|
20230711,115800,1743019920,12770,12770,12770,12770,699
|
|
20230711,115700,1734093690,12760,12770,12770,12760,281
|
|
20230711,115600,1730507820,12760,12770,12770,12760,626
|
|
20230711,115500,1722517770,12770,12760,12770,12760,141
|
|
20230711,115400,1720717210,12770,12770,12770,12770,373
|
|
20230711,115300,1715954000,12770,12770,12770,12770,372
|
|
20230711,115200,1711203560,12770,12780,12780,12760,323
|
|
20230711,115100,1707076050,12780,12770,12780,12770,123
|
|
20230711,115000,1705504810,12770,12770,12770,12770,5
|
|
20230711,114900,1705440960,12770,12770,12770,12770,1
|
|
20230711,114800,1705428190,12770,12780,12780,12770,650
|
|
20230711,114700,1697124010,12780,12780,12780,12780,388
|
|
20230711,114600,1692165370,12780,12770,12780,12770,369
|
|
20230711,114500,1687452650,12760,12770,12770,12760,177
|
|
20230711,114400,1685193260,12760,12770,12770,12760,30
|
|
20230711,114300,1684810360,12770,12770,12770,12770,105
|
|
20230711,114200,1683469510,12770,12770,12770,12770,1
|
|
20230711,114100,1683456740,12770,12760,12770,12760,159
|
|
20230711,114000,1681427790,12760,12750,12760,12750,134
|
|
20230711,113900,1679718590,12750,12750,12750,12750,347
|
|
20230711,113800,1675294340,12740,12740,12740,12740,102
|
|
20230711,113700,1673994860,12740,12740,12740,12740,106
|
|
20230711,113600,1672644420,12730,12740,12740,12720,2681
|
|
20230711,113500,1638515110,12740,12750,12750,12740,914
|
|
20230711,113400,1626869390,12750,12750,12750,12740,65
|
|
20230711,113300,1626040720,12750,12750,12760,12740,356
|
|
20230711,113200,1621502210,12760,12730,12760,12730,2776
|
|
20230711,113100,1586132640,12730,12760,12760,12720,2079
|
|
20230711,113000,1559661120,12750,12760,12770,12750,3355
|
|
20230711,112900,1516861320,12770,12770,12770,12770,16
|
|
20230711,112800,1516657000,12770,12760,12770,12760,1098
|
|
20230711,112700,1502642950,12760,12780,12790,12760,1235
|
|
20230711,112600,1486875940,12790,12790,12800,12790,1156
|
|
20230711,112500,1472090690,12790,12780,12790,12780,216
|
|
20230711,112400,1469330190,12780,12770,12780,12760,1088
|
|
20230711,112300,1455438410,12770,12780,12780,12760,645
|
|
20230711,112200,1447206420,12780,12770,12780,12770,620
|
|
20230711,112100,1439288160,12770,12790,12790,12770,2196
|
|
20230711,112000,1411237690,12780,12820,12820,12780,4054
|
|
20230711,111900,1359371420,12820,12820,12830,12820,405
|
|
20230711,111800,1354179300,12820,12820,12820,12820,55
|
|
20230711,111700,1353474200,12820,12810,12820,12810,83
|
|
20230711,111600,1352410960,12810,12810,12830,12810,398
|
|
20230711,111500,1347309650,12810,12820,12820,12800,735
|
|
20230711,111400,1337891670,12820,12840,12840,12820,502
|
|
20230711,111300,1331450340,12830,12800,12830,12800,1802
|
|
20230711,111200,1308367690,12800,12800,12800,12790,776
|
|
20230711,111100,1298435000,12800,12800,12800,12800,249
|
|
20230711,111000,1295247800,12800,12800,12800,12800,377
|
|
20230711,110900,1290422200,12800,12790,12800,12790,1230
|
|
20230711,110800,1274678500,12800,12820,12820,12790,3239
|
|
20230711,110700,1233205490,12820,12840,12840,12820,2107
|
|
20230711,110600,1206177660,12830,12830,12830,12830,1144
|
|
20230711,110500,1191500140,12830,12830,12830,12830,12
|
|
20230711,110400,1191346180,12830,12830,12840,12830,707
|
|
20230711,110300,1182275230,12840,12850,12850,12830,6121
|
|
20230711,110200,1103689000,12850,12860,12860,12850,233
|
|
20230711,110100,1100694900,12850,12850,12850,12850,60
|
|
20230711,110000,1099923900,12870,12860,12870,12860,19
|
|
20230711,105900,1099679380,12860,12860,12860,12860,298
|
|
20230711,105800,1095847100,12850,12890,12890,12850,12479
|
|
20230711,105700,935036640,12890,12860,12890,12860,3830
|
|
20230711,105600,885727890,12860,12870,12870,12860,985
|
|
20230711,105500,873059790,12870,12860,12870,12860,11
|
|
20230711,105400,872918230,12860,12870,12870,12860,110
|
|
20230711,105300,871503520,12860,12860,12860,12860,249
|
|
20230711,105200,868301380,12860,12870,12870,12860,141
|
|
20230711,105100,866488020,12860,12870,12870,12860,152
|
|
20230711,105000,864531900,12870,12870,12870,12870,0
|
|
20230711,104900,864531900,12870,12850,12900,12850,2465
|
|
20230711,104800,832830220,12850,12850,12850,12840,639
|
|
20230711,104700,824620440,12850,12860,12860,12850,1267
|
|
20230711,104600,808339480,12860,12880,12880,12860,775
|
|
20230711,104500,798368920,12880,12880,12880,12860,1093
|
|
20230711,104400,784308210,12880,12880,12880,12880,63
|
|
20230711,104300,783496770,12880,12890,12890,12850,3519
|
|
20230711,104200,738241960,12900,12890,12900,12890,124
|
|
20230711,104100,736642390,12890,12890,12890,12880,308
|
|
20230711,104000,732672550,12890,12890,12900,12890,318
|
|
20230711,103900,728573320,12900,12890,12900,12890,249
|
|
20230711,103800,725363680,12890,12910,12920,12890,557
|
|
20230711,103700,718179720,12910,12920,12920,12910,331
|
|
20230711,103600,713906300,12920,12930,12930,12920,80
|
|
20230711,103500,712872600,12930,12930,12930,12930,0
|
|
20230711,103400,712872600,12930,12930,12930,12930,5
|
|
20230711,103300,712807950,12930,12940,12940,12930,206
|
|
20230711,103200,710144070,12940,12930,12940,12930,40
|
|
20230711,103100,709626620,12930,12910,12930,12910,1152
|
|
20230711,103000,694745990,12920,12920,12920,12900,592
|
|
20230711,102900,687107830,12920,12920,12920,12920,1
|
|
20230711,102800,687094910,12920,12910,12920,12900,999
|
|
20230711,102700,674198370,12910,12910,12910,12910,133
|
|
20230711,102600,672481340,12920,12920,12920,12910,315
|
|
20230711,102500,668412670,12920,12940,12940,12920,14
|
|
20230711,102400,668231750,12940,12920,12940,12920,510
|
|
20230711,102300,661633310,12920,12910,12930,12910,534
|
|
20230711,102200,654738500,12910,12920,12920,12900,2466
|
|
20230711,102100,622918030,12920,12920,12920,12920,1
|
|
20230711,102000,622905110,12930,12920,12930,12920,326
|
|
20230711,101900,618692130,12930,12940,12940,12930,220
|
|
20230711,101800,615847330,12930,12950,12950,12930,2370
|
|
20230711,101700,585159840,12960,12950,12960,12950,204
|
|
20230711,101600,582517000,12950,12950,12950,12950,353
|
|
20230711,101500,577945650,12950,12980,12980,12950,3001
|
|
20230711,101400,539040280,12970,12980,12980,12970,543
|
|
20230711,101300,531997240,12980,12990,12990,12980,889
|
|
20230711,101200,520456770,12990,12990,13000,12990,437
|
|
20230711,101100,514778510,12990,12990,13000,12990,157
|
|
20230711,101000,512739070,13000,13000,13010,13000,679
|
|
20230711,100900,503911940,13010,13020,13020,13010,177
|
|
20230711,100800,501609030,13020,13020,13020,13020,40
|
|
20230711,100700,501088230,13030,13030,13040,13030,1741
|
|
20230711,100600,478402370,13030,13020,13030,13020,981
|
|
20230711,100500,465621720,13020,13020,13020,13020,1
|
|
20230711,100400,465608700,13020,13020,13020,13020,103
|
|
20230711,100300,464267640,13020,12990,13020,12990,3567
|
|
20230711,100200,417893700,12990,12990,12990,12990,9
|
|
20230711,100100,417776790,12990,12990,13000,12990,1057
|
|
20230711,100000,404046130,12990,12990,13000,12990,75
|
|
20230711,095900,403071810,12990,13000,13000,12990,1033
|
|
20230711,095800,389645810,13010,13020,13020,13010,989
|
|
20230711,095700,376778740,13010,13030,13030,13010,671
|
|
20230711,095600,368042980,13030,13040,13040,13030,11
|
|
20230711,095500,367899640,13020,13040,13040,13020,1049
|
|
20230711,095400,354231790,13040,13050,13050,13040,28
|
|
20230711,095300,353866440,13040,13030,13040,13030,696
|
|
20230711,095200,344790710,13050,13050,13050,13050,0
|
|
20230711,095100,344790710,13050,13050,13050,13050,0
|
|
20230711,095000,344790710,13050,13030,13050,13030,411
|
|
20230711,094900,339431500,13030,13040,13040,13030,1034
|
|
20230711,094800,325948530,13040,13050,13050,13040,548
|
|
20230711,094700,318800350,13050,13050,13050,13050,116
|
|
20230711,094600,317286550,13050,13050,13050,13050,408
|
|
20230711,094500,311962150,13050,13050,13050,13050,54
|
|
20230711,094400,311257450,13040,13030,13040,13030,337
|
|
20230711,094300,306863110,13040,13040,13040,13040,0
|
|
20230711,094200,306863110,13040,13050,13050,13040,130
|
|
20230711,094100,305167850,13040,13040,13040,13040,0
|
|
20230711,094000,305167850,13040,13030,13040,13030,171
|
|
20230711,093900,302939320,13020,13020,13020,13020,186
|
|
20230711,093800,300517600,13030,13040,13050,13030,276
|
|
20230711,093700,296919570,13040,13040,13050,13030,634
|
|
20230711,093600,288651130,13040,13050,13050,13040,40
|
|
20230711,093500,288129510,13040,13040,13040,13040,20
|
|
20230711,093400,287868710,13040,13060,13060,13040,368
|
|
20230711,093300,283068200,13050,13060,13060,13040,427
|
|
20230711,093200,277493370,13060,13060,13060,13060,15
|
|
20230711,093100,277297470,13060,13040,13060,13040,307
|
|
20230711,093000,273291390,13040,13040,13060,13030,812
|
|
20230711,092900,262700820,13040,13050,13050,13030,964
|
|
20230711,092800,250137770,13050,13050,13050,13050,68
|
|
20230711,092700,249250370,13050,13020,13060,13020,739
|
|
20230711,092600,239606410,13030,13030,13030,13030,62
|
|
20230711,092500,238798550,13040,13040,13050,13040,163
|
|
20230711,092400,236672510,13030,13030,13030,13030,2
|
|
20230711,092300,236646450,13040,13060,13060,13040,446
|
|
20230711,092200,230824160,13060,12990,13060,12990,2393
|
|
20230711,092100,199620030,13000,13000,13010,12990,515
|
|
20230711,092000,192924190,13010,13020,13020,13010,362
|
|
20230711,091900,188210960,13030,12990,13030,12990,2142
|
|
20230711,091800,160349560,12990,12980,13000,12980,196
|
|
20230711,091700,157803930,12980,12980,12980,12970,664
|
|
20230711,091600,149189120,12980,12970,12980,12970,193
|
|
20230711,091500,146684840,12970,12970,12970,12960,572
|
|
20230711,091400,139268650,12960,12980,12980,12960,655
|
|
20230711,091300,130773660,12980,12990,12990,12980,127
|
|
20230711,091200,129125170,12990,12980,12990,12970,712
|
|
20230711,091100,119885970,12970,12990,12990,12970,460
|
|
20230711,091000,113911930,12990,12990,12990,12970,63
|
|
20230711,090900,113094410,12950,12960,12990,12950,621
|
|
20230711,090800,105046530,12970,12970,12970,12970,56
|
|
20230711,090700,104320210,12970,12960,12980,12960,536
|
|
20230711,090600,97371470,12980,13020,13020,12980,707
|
|
20230711,090500,88174880,13030,12990,13030,12990,139
|
|
20230711,090400,86368180,12980,12980,13030,12980,3313
|
|
20230711,090300,43307340,12980,12940,12990,12940,757
|
|
20230711,090200,33485820,12940,12950,12960,12920,425
|
|
20230711,090100,27988770,12920,12890,12940,12880,415
|
|
20230711,090000,22630280,12880,12850,12880,12850,1761
|