671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,200800,4211639440,12810,12810,12810,12810,9435
|
|
20230710,200700,4211639440,12810,12810,12810,12810,0
|
|
20230710,200600,4211639440,12810,12810,12810,12810,0
|
|
20230710,200500,4211639440,12810,12810,12810,12810,0
|
|
20230710,200400,4211639440,12810,12810,12810,12810,0
|
|
20230710,200300,4211639440,12810,12810,12810,12810,0
|
|
20230710,200200,4211639440,12810,12810,12810,12810,0
|
|
20230710,200100,4211639440,12810,12810,12810,12810,0
|
|
20230710,200000,4211639440,12810,12810,12810,12810,0
|
|
20230710,195900,4211639440,12810,12810,12810,12810,0
|
|
20230710,195800,4211639440,12810,12810,12810,12810,0
|
|
20230710,195700,4211639440,12810,12810,12810,12810,0
|
|
20230710,195600,4211639440,12810,12810,12810,12810,0
|
|
20230710,195500,4211639440,12810,12810,12810,12810,0
|
|
20230710,195400,4211639440,12810,12810,12810,12810,0
|
|
20230710,195300,4211639440,12810,12810,12810,12810,0
|
|
20230710,195200,4211639440,12810,12810,12810,12810,0
|
|
20230710,195100,4211639440,12810,12810,12810,12810,0
|
|
20230710,195000,4211639440,12810,12810,12810,12810,0
|
|
20230710,194900,4211639440,12810,12810,12810,12810,0
|
|
20230710,194800,4211639440,12810,12810,12810,12810,0
|
|
20230710,194700,4211639440,12810,12810,12810,12810,0
|
|
20230710,194600,4211639440,12810,12810,12810,12810,0
|
|
20230710,194500,4211639440,12810,12810,12810,12810,0
|
|
20230710,194400,4211639440,12810,12810,12810,12810,0
|
|
20230710,194300,4211639440,12810,12810,12810,12810,0
|
|
20230710,194200,4211639440,12810,12810,12810,12810,0
|
|
20230710,194100,4211639440,12810,12810,12810,12810,0
|
|
20230710,194000,4211639440,12810,12810,12810,12810,0
|
|
20230710,193900,4211639440,12810,12810,12810,12810,0
|
|
20230710,193800,4211639440,12810,12810,12810,12810,9435
|
|
20230710,193700,4211639440,12810,12810,12810,12810,0
|
|
20230710,193600,4211639440,12810,12810,12810,12810,0
|
|
20230710,193500,4211639440,12810,12810,12810,12810,0
|
|
20230710,193400,4211639440,12810,12810,12810,12810,0
|
|
20230710,193300,4211639440,12810,12810,12810,12810,0
|
|
20230710,193200,4211639440,12810,12810,12810,12810,0
|
|
20230710,193100,4211639440,12810,12810,12810,12810,0
|
|
20230710,193000,4211639440,12810,12810,12810,12810,0
|
|
20230710,192900,4211639440,12810,12810,12810,12810,0
|
|
20230710,192800,4211639440,12810,12810,12810,12810,0
|
|
20230710,192700,4211639440,12810,12810,12810,12810,0
|
|
20230710,192600,4211639440,12810,12810,12810,12810,0
|
|
20230710,192500,4211639440,12810,12810,12810,12810,0
|
|
20230710,192400,4211639440,12810,12810,12810,12810,0
|
|
20230710,192300,4211639440,12810,12810,12810,12810,0
|
|
20230710,192200,4211639440,12810,12810,12810,12810,0
|
|
20230710,192100,4211639440,12810,12810,12810,12810,0
|
|
20230710,192000,4211639440,12810,12810,12810,12810,0
|
|
20230710,191900,4211639440,12810,12810,12810,12810,0
|
|
20230710,191800,4211639440,12810,12810,12810,12810,0
|
|
20230710,191700,4211639440,12810,12810,12810,12810,0
|
|
20230710,191600,4211639440,12810,12810,12810,12810,0
|
|
20230710,191500,4211639440,12810,12810,12810,12810,0
|
|
20230710,191400,4211639440,12810,12810,12810,12810,0
|
|
20230710,191300,4211639440,12810,12810,12810,12810,0
|
|
20230710,191200,4211639440,12810,12810,12810,12810,0
|
|
20230710,191100,4211639440,12810,12810,12810,12810,0
|
|
20230710,191000,4211639440,12810,12810,12810,12810,0
|
|
20230710,190900,4211639440,12810,12810,12810,12810,0
|
|
20230710,190800,4211639440,12810,12810,12810,12810,9435
|
|
20230710,190700,4211639440,12810,12810,12810,12810,0
|
|
20230710,190600,4211639440,12810,12810,12810,12810,0
|
|
20230710,190500,4211639440,12810,12810,12810,12810,0
|
|
20230710,190400,4211639440,12810,12810,12810,12810,0
|
|
20230710,190300,4211639440,12810,12810,12810,12810,0
|
|
20230710,190200,4211639440,12810,12810,12810,12810,0
|
|
20230710,190100,4211639440,12810,12810,12810,12810,0
|
|
20230710,190000,4211639440,12810,12810,12810,12810,0
|
|
20230710,185900,4211639440,12810,12810,12810,12810,0
|
|
20230710,185800,4211639440,12810,12810,12810,12810,0
|
|
20230710,185700,4211639440,12810,12810,12810,12810,0
|
|
20230710,185600,4211639440,12810,12810,12810,12810,0
|
|
20230710,185500,4211639440,12810,12810,12810,12810,0
|
|
20230710,185400,4211639440,12810,12810,12810,12810,0
|
|
20230710,185300,4211639440,12810,12810,12810,12810,0
|
|
20230710,185200,4211639440,12810,12810,12810,12810,0
|
|
20230710,185100,4211639440,12810,12810,12810,12810,0
|
|
20230710,185000,4211639440,12810,12810,12810,12810,0
|
|
20230710,184900,4211639440,12810,12810,12810,12810,0
|
|
20230710,184800,4211639440,12810,12810,12810,12810,0
|
|
20230710,184700,4211639440,12810,12810,12810,12810,0
|
|
20230710,184600,4211639440,12810,12810,12810,12810,0
|
|
20230710,184500,4211639440,12810,12810,12810,12810,0
|
|
20230710,184400,4211639440,12810,12810,12810,12810,0
|
|
20230710,184300,4211639440,12810,12810,12810,12810,0
|
|
20230710,184200,4211639440,12810,12810,12810,12810,0
|
|
20230710,184100,4211639440,12810,12810,12810,12810,0
|
|
20230710,184000,4211639440,12810,12810,12810,12810,0
|
|
20230710,183900,4211639440,12810,12810,12810,12810,0
|
|
20230710,183800,4211639440,12810,12810,12810,12810,9435
|
|
20230710,183700,4211639440,12810,12810,12810,12810,0
|
|
20230710,183600,4211639440,12810,12810,12810,12810,0
|
|
20230710,183500,4211639440,12810,12810,12810,12810,0
|
|
20230710,183400,4211639440,12810,12810,12810,12810,0
|
|
20230710,183300,4211639440,12810,12810,12810,12810,0
|
|
20230710,183200,4211639440,12810,12810,12810,12810,0
|
|
20230710,183100,4211639440,12810,12810,12810,12810,0
|
|
20230710,183000,4211639440,12810,12810,12810,12810,0
|
|
20230710,182900,4211639440,12810,12810,12810,12810,0
|
|
20230710,182800,4211639440,12810,12810,12810,12810,0
|
|
20230710,182700,4211639440,12810,12810,12810,12810,0
|
|
20230710,182600,4211639440,12810,12810,12810,12810,0
|
|
20230710,182500,4211639440,12810,12810,12810,12810,0
|
|
20230710,182400,4211639440,12810,12810,12810,12810,0
|
|
20230710,182300,4211639440,12810,12810,12810,12810,0
|
|
20230710,182200,4211639440,12810,12810,12810,12810,0
|
|
20230710,182100,4211639440,12810,12810,12810,12810,0
|
|
20230710,182000,4211639440,12810,12810,12810,12810,0
|
|
20230710,181900,4211639440,12810,12810,12810,12810,0
|
|
20230710,181800,4211639440,12810,12810,12810,12810,0
|
|
20230710,181700,4211639440,12810,12810,12810,12810,0
|
|
20230710,181600,4211639440,12810,12810,12810,12810,0
|
|
20230710,181500,4211639440,12810,12810,12810,12810,0
|
|
20230710,181400,4211639440,12810,12810,12810,12810,0
|
|
20230710,181300,4211639440,12810,12810,12810,12810,0
|
|
20230710,181200,4211639440,12810,12810,12810,12810,0
|
|
20230710,181100,4211639440,12810,12810,12810,12810,0
|
|
20230710,181000,4211639440,12810,12810,12810,12810,0
|
|
20230710,180900,4211639440,12810,12810,12810,12810,0
|
|
20230710,180800,4211639440,12810,12810,12810,12810,9435
|
|
20230710,180700,4211639440,12810,12810,12810,12810,0
|
|
20230710,180600,4211639440,12810,12810,12810,12810,0
|
|
20230710,180500,4211639440,12810,12810,12810,12810,0
|
|
20230710,180400,4211639440,12810,12810,12810,12810,0
|
|
20230710,180300,4211639440,12810,12810,12810,12810,0
|
|
20230710,180200,4211639440,12810,12810,12810,12810,0
|
|
20230710,180100,4211639440,12810,12810,12810,12810,0
|
|
20230710,180000,4211639440,12810,12810,12810,12810,0
|
|
20230710,175900,4211639440,12810,12810,12810,12810,0
|
|
20230710,175800,4211639440,12810,12810,12810,12810,0
|
|
20230710,175700,4211639440,12810,12810,12810,12810,0
|
|
20230710,175600,4211639440,12810,12810,12810,12810,0
|
|
20230710,175500,4211639440,12810,12810,12810,12810,0
|
|
20230710,175400,4211639440,12810,12810,12810,12810,0
|
|
20230710,175300,4211639440,12810,12810,12810,12810,0
|
|
20230710,175200,4211639440,12810,12810,12810,12810,0
|
|
20230710,175100,4211639440,12810,12810,12810,12810,0
|
|
20230710,175000,4211639440,12810,12810,12810,12810,0
|
|
20230710,174900,4211639440,12810,12810,12810,12810,0
|
|
20230710,174800,4211639440,12810,12810,12810,12810,0
|
|
20230710,174700,4211639440,12810,12810,12810,12810,0
|
|
20230710,174600,4211639440,12810,12810,12810,12810,0
|
|
20230710,174500,4211639440,12810,12810,12810,12810,0
|
|
20230710,174400,4211639440,12810,12810,12810,12810,0
|
|
20230710,174300,4211639440,12810,12810,12810,12810,0
|
|
20230710,174200,4211639440,12810,12810,12810,12810,0
|
|
20230710,174100,4211639440,12810,12810,12810,12810,0
|
|
20230710,174000,4211639440,12810,12810,12810,12810,0
|
|
20230710,173900,4211639440,12810,12810,12810,12810,0
|
|
20230710,173800,4211639440,12810,12810,12810,12810,9435
|
|
20230710,173700,4211639440,12810,12810,12810,12810,0
|
|
20230710,173600,4211639440,12810,12810,12810,12810,0
|
|
20230710,173500,4211639440,12810,12810,12810,12810,0
|
|
20230710,173400,4211639440,12810,12810,12810,12810,0
|
|
20230710,173300,4211639440,12810,12810,12810,12810,0
|
|
20230710,173200,4211639440,12810,12810,12810,12810,0
|
|
20230710,173100,4211639440,12810,12810,12810,12810,0
|
|
20230710,173000,4211639440,12810,12810,12810,12810,0
|
|
20230710,172900,4211639440,12810,12810,12810,12810,0
|
|
20230710,172800,4211639440,12810,12810,12810,12810,0
|
|
20230710,172700,4211639440,12810,12810,12810,12810,0
|
|
20230710,172600,4211639440,12810,12810,12810,12810,0
|
|
20230710,172500,4211639440,12810,12810,12810,12810,0
|
|
20230710,172400,4211639440,12810,12810,12810,12810,0
|
|
20230710,172300,4211639440,12810,12810,12810,12810,0
|
|
20230710,172200,4211639440,12810,12810,12810,12810,0
|
|
20230710,172100,4211639440,12810,12810,12810,12810,0
|
|
20230710,172000,4211639440,12810,12810,12810,12810,0
|
|
20230710,171900,4211639440,12810,12810,12810,12810,0
|
|
20230710,171800,4211639440,12810,12810,12810,12810,0
|
|
20230710,171700,4211639440,12810,12810,12810,12810,0
|
|
20230710,171600,4211639440,12810,12810,12810,12810,0
|
|
20230710,171500,4211639440,12810,12810,12810,12810,0
|
|
20230710,171400,4211639440,12810,12810,12810,12810,0
|
|
20230710,171300,4211639440,12810,12810,12810,12810,0
|
|
20230710,171200,4211639440,12810,12810,12810,12810,0
|
|
20230710,171100,4211639440,12810,12810,12810,12810,0
|
|
20230710,171000,4211639440,12810,12810,12810,12810,0
|
|
20230710,170900,4211639440,12810,12810,12810,12810,0
|
|
20230710,170800,4211639440,12810,12810,12810,12810,9435
|
|
20230710,170700,4211639440,12810,12810,12810,12810,0
|
|
20230710,170600,4211639440,12810,12810,12810,12810,0
|
|
20230710,170500,4211639440,12810,12810,12810,12810,0
|
|
20230710,170400,4211639440,12810,12810,12810,12810,0
|
|
20230710,170300,4211639440,12810,12810,12810,12810,0
|
|
20230710,170200,4211639440,12810,12810,12810,12810,0
|
|
20230710,170100,4211639440,12810,12810,12810,12810,0
|
|
20230710,170000,4211639440,12810,12810,12810,12810,0
|
|
20230710,165900,4211639440,12810,12810,12810,12810,0
|
|
20230710,165800,4211639440,12810,12810,12810,12810,0
|
|
20230710,165700,4211639440,12810,12810,12810,12810,0
|
|
20230710,165600,4211639440,12810,12810,12810,12810,0
|
|
20230710,165500,4211639440,12810,12810,12810,12810,0
|
|
20230710,165400,4211639440,12810,12810,12810,12810,0
|
|
20230710,165300,4211639440,12810,12810,12810,12810,0
|
|
20230710,165200,4211639440,12810,12810,12810,12810,0
|
|
20230710,165100,4211639440,12810,12810,12810,12810,0
|
|
20230710,165000,4211639440,12810,12810,12810,12810,0
|
|
20230710,164900,4211639440,12810,12810,12810,12810,0
|
|
20230710,164800,4211639440,12810,12810,12810,12810,0
|
|
20230710,164700,4211639440,12810,12810,12810,12810,0
|
|
20230710,164600,4211639440,12810,12810,12810,12810,0
|
|
20230710,164500,4211639440,12810,12810,12810,12810,0
|
|
20230710,164400,4211639440,12810,12810,12810,12810,0
|
|
20230710,164300,4211639440,12810,12810,12810,12810,0
|
|
20230710,164200,4211639440,12810,12810,12810,12810,0
|
|
20230710,164100,4211639440,12810,12810,12810,12810,0
|
|
20230710,164000,4211639440,12810,12810,12810,12810,0
|
|
20230710,163900,4211639440,12810,12810,12810,12810,0
|
|
20230710,163800,4211639440,12810,12810,12810,12810,9435
|
|
20230710,163700,4211639440,12810,12810,12810,12810,0
|
|
20230710,163600,4211639440,12810,12810,12810,12810,0
|
|
20230710,163500,4211639440,12810,12810,12810,12810,0
|
|
20230710,163400,4211639440,12810,12810,12810,12810,0
|
|
20230710,163300,4211639440,12810,12810,12810,12810,0
|
|
20230710,163200,4211639440,12810,12810,12810,12810,0
|
|
20230710,163100,4211639440,12810,12810,12810,12810,0
|
|
20230710,163000,4211639440,12810,12810,12810,12810,0
|
|
20230710,162900,4211639440,12810,12810,12810,12810,0
|
|
20230710,162800,4211639440,12810,12810,12810,12810,0
|
|
20230710,162700,4211639440,12810,12810,12810,12810,0
|
|
20230710,162600,4211639440,12810,12810,12810,12810,0
|
|
20230710,162500,4211639440,12810,12810,12810,12810,0
|
|
20230710,162400,4211639440,12810,12810,12810,12810,0
|
|
20230710,162300,4211639440,12810,12810,12810,12810,0
|
|
20230710,162200,4211639440,12810,12810,12810,12810,0
|
|
20230710,162100,4211639440,12810,12810,12810,12810,0
|
|
20230710,162000,4211639440,12810,12810,12810,12810,0
|
|
20230710,161900,4211639440,12810,12810,12810,12810,0
|
|
20230710,161800,4211639440,12810,12810,12810,12810,0
|
|
20230710,161700,4211639440,12810,12810,12810,12810,0
|
|
20230710,161600,4211639440,12810,12810,12810,12810,0
|
|
20230710,161500,4211639440,12810,12810,12810,12810,0
|
|
20230710,161400,4211639440,12810,12810,12810,12810,0
|
|
20230710,161300,4211639440,12810,12810,12810,12810,0
|
|
20230710,161200,4211639440,12810,12810,12810,12810,0
|
|
20230710,161100,4211639440,12810,12810,12810,12810,0
|
|
20230710,161000,4211639440,12810,12810,12810,12810,0
|
|
20230710,160900,4211639440,12810,12810,12810,12810,0
|
|
20230710,160800,4211639440,12810,12810,12810,12810,9435
|
|
20230710,160700,4211639440,12810,12810,12810,12810,0
|
|
20230710,160600,4211639440,12810,12810,12810,12810,0
|
|
20230710,160500,4211639440,12810,12810,12810,12810,0
|
|
20230710,160400,4211639440,12810,12810,12810,12810,0
|
|
20230710,160300,4211639440,12810,12810,12810,12810,0
|
|
20230710,160200,4211639440,12810,12810,12810,12810,0
|
|
20230710,160100,4211639440,12810,12810,12810,12810,0
|
|
20230710,160000,4211639440,12810,12810,12810,12810,0
|
|
20230710,155900,4211639440,12810,12810,12810,12810,0
|
|
20230710,155800,4211639440,12810,12810,12810,12810,0
|
|
20230710,155700,4211639440,12810,12810,12810,12810,0
|
|
20230710,155600,4211639440,12810,12810,12810,12810,0
|
|
20230710,155500,4211639440,12810,12810,12810,12810,0
|
|
20230710,155400,4211639440,12810,12810,12810,12810,0
|
|
20230710,155300,4211639440,12810,12810,12810,12810,0
|
|
20230710,155200,4211639440,12810,12810,12810,12810,0
|
|
20230710,155100,4211639440,12810,12810,12810,12810,0
|
|
20230710,155000,4211639440,12810,12810,12810,12810,0
|
|
20230710,154900,4211639440,12810,12810,12810,12810,0
|
|
20230710,154800,4211639440,12810,12810,12810,12810,0
|
|
20230710,154700,4211639440,12810,12810,12810,12810,0
|
|
20230710,154600,4211639440,12810,12810,12810,12810,0
|
|
20230710,154500,4211639440,12810,12810,12810,12810,0
|
|
20230710,154400,4211639440,12810,12810,12810,12810,0
|
|
20230710,154300,4211639440,12810,12810,12810,12810,0
|
|
20230710,154200,4211639440,12810,12810,12810,12810,0
|
|
20230710,154100,4211639440,12810,12810,12810,12810,0
|
|
20230710,154000,4211639440,12810,12810,12810,12810,0
|
|
20230710,153900,4211639440,12810,12810,12810,12810,0
|
|
20230710,153800,4211639440,12810,12810,12810,12810,9435
|
|
20230710,153700,4211639440,12810,12810,12810,12810,0
|
|
20230710,153600,4211639440,12810,12810,12810,12810,0
|
|
20230710,153500,4211639440,12810,12810,12810,12810,0
|
|
20230710,153400,4211639440,12810,12810,12810,12810,0
|
|
20230710,153300,4211639440,12810,12810,12810,12810,0
|
|
20230710,153200,4211639440,12810,12810,12810,12810,0
|
|
20230710,153100,4211639440,12810,12810,12810,12810,0
|
|
20230710,153000,4211639440,12810,12810,12810,12810,9435
|
|
20230710,152900,4090777090,12810,12810,12810,12810,0
|
|
20230710,152800,4090777090,12810,12810,12810,12810,0
|
|
20230710,152700,4090777090,12810,12810,12810,12810,0
|
|
20230710,152600,4090777090,12810,12810,12810,12810,0
|
|
20230710,152500,4090777090,12810,12810,12810,12810,0
|
|
20230710,152400,4090777090,12810,12810,12810,12810,0
|
|
20230710,152300,4090777090,12810,12810,12810,12810,0
|
|
20230710,152200,4090777090,12810,12810,12810,12810,0
|
|
20230710,152100,4090777090,12810,12810,12810,12810,0
|
|
20230710,152000,4090777090,12810,12810,12810,12810,0
|
|
20230710,151900,4090777090,12810,12810,12820,12800,973
|
|
20230710,151800,4078313200,12820,12830,12830,12810,1250
|
|
20230710,151700,4062295130,12820,12810,12830,12810,1640
|
|
20230710,151600,4041273110,12820,12810,12820,12810,1791
|
|
20230710,151500,4018325350,12810,12820,12820,12800,11174
|
|
20230710,151400,3875155420,12820,12830,12830,12820,545
|
|
20230710,151300,3868168080,12840,12830,12840,12820,3890
|
|
20230710,151200,3818267570,12840,12840,12840,12840,109
|
|
20230710,151100,3816868010,12850,12830,12850,12830,576
|
|
20230710,151000,3809472360,12850,12850,12850,12830,3170
|
|
20230710,150900,3768780720,12850,12850,12850,12840,42
|
|
20230710,150800,3768241280,12840,12840,12860,12830,1325
|
|
20230710,150700,3751230470,12840,12840,12840,12830,569
|
|
20230710,150600,3743925070,12860,12860,12860,12850,57
|
|
20230710,150500,3743192580,12860,12860,12860,12860,3
|
|
20230710,150400,3743154000,12870,12850,12870,12840,1986
|
|
20230710,150300,3717646780,12860,12850,12860,12850,466
|
|
20230710,150200,3711658320,12860,12870,12870,12850,3005
|
|
20230710,150100,3673026750,12860,12860,12860,12860,88
|
|
20230710,150000,3671895070,12870,12870,12870,12860,384
|
|
20230710,145900,3666956650,12870,12860,12870,12860,152
|
|
20230710,145800,3665000920,12870,12870,12880,12860,1325
|
|
20230710,145700,3647961270,12880,12860,12880,12860,67
|
|
20230710,145600,3647098440,12880,12860,12880,12860,573
|
|
20230710,145500,3639719640,12860,12860,12880,12860,1156
|
|
20230710,145400,3624853000,12880,12870,12880,12860,809
|
|
20230710,145300,3614441950,12880,12870,12880,12870,439
|
|
20230710,145200,3608791980,12890,12870,12890,12870,319
|
|
20230710,145100,3604686090,12870,12870,12890,12870,696
|
|
20230710,145000,3595728480,12880,12880,12890,12870,920
|
|
20230710,144900,3583887930,12890,12870,12890,12870,123
|
|
20230710,144800,3582304300,12870,12860,12870,12850,2343
|
|
20230710,144700,3552152490,12860,12860,12870,12850,41
|
|
20230710,144600,3551625320,12860,12860,12860,12860,374
|
|
20230710,144500,3546815680,12870,12870,12870,12860,258
|
|
20230710,144400,3543497220,12870,12860,12870,12860,580
|
|
20230710,144300,3536037840,12860,12860,12870,12860,2635
|
|
20230710,144200,3502146540,12860,12880,12880,12860,4487
|
|
20230710,144100,3444395870,12890,12900,12900,12890,1527
|
|
20230710,144000,3424703900,12900,12900,12900,12900,473
|
|
20230710,143900,3418602200,12920,12920,12930,12900,2169
|
|
20230710,143800,3390610100,12920,12930,12930,12920,226
|
|
20230710,143700,3387690140,12920,12920,12920,12920,101
|
|
20230710,143600,3386385220,12920,12910,12920,12910,377
|
|
20230710,143500,3381514410,12920,12920,12920,12910,21
|
|
20230710,143400,3381243280,12910,12920,12920,12910,71
|
|
20230710,143300,3380326590,12920,12900,12920,12900,472
|
|
20230710,143200,3374234910,12900,12930,12930,12900,1025
|
|
20230710,143100,3361002240,12920,12920,12930,12920,54
|
|
20230710,143000,3360304550,12940,12920,12940,12920,314
|
|
20230710,142900,3356246740,12940,12920,12940,12920,307
|
|
20230710,142800,3352280280,12920,12920,12920,12920,140
|
|
20230710,142700,3350471480,12920,12910,12920,12910,101
|
|
20230710,142600,3349166570,12910,12910,12910,12910,19
|
|
20230710,142500,3348921280,12930,12920,12930,12920,24
|
|
20230710,142400,3348611170,12920,12930,12930,12920,512
|
|
20230710,142300,3341993940,12950,12950,12950,12930,94
|
|
20230710,142200,3340776860,12950,12950,12950,12950,100
|
|
20230710,142100,3339481860,12960,12950,12960,12940,124
|
|
20230710,142000,3337875520,12920,12950,12950,12920,2173
|
|
20230710,141900,3309771710,12960,12960,12960,12960,57
|
|
20230710,141800,3309032990,12950,12950,12950,12950,181
|
|
20230710,141700,3306689040,12950,12950,12950,12950,3
|
|
20230710,141600,3306650190,12950,12950,12960,12950,83
|
|
20230710,141500,3305575330,12950,12940,12950,12940,125
|
|
20230710,141400,3303957770,12950,12950,12950,12940,187
|
|
20230710,141300,3301536930,12950,12960,12960,12950,550
|
|
20230710,141200,3294409930,12960,12960,12960,12960,602
|
|
20230710,141100,3286608010,12960,12960,12960,12960,0
|
|
20230710,141000,3286608010,12960,12950,12960,12940,1351
|
|
20230710,140900,3269117550,12950,12960,12960,12950,405
|
|
20230710,140800,3263871920,12960,12960,12970,12960,52
|
|
20230710,140700,3263197990,12960,12950,12970,12950,265
|
|
20230710,140600,3259763910,12960,12960,12970,12960,63
|
|
20230710,140500,3258947420,12970,12960,12970,12960,79
|
|
20230710,140400,3257923560,12960,12960,12960,12960,257
|
|
20230710,140300,3254592840,12990,12970,12990,12970,293
|
|
20230710,140200,3250791430,12970,12990,12990,12970,212
|
|
20230710,140100,3248041650,13000,13000,13000,13000,41
|
|
20230710,140000,3247508650,13000,13000,13000,12970,112
|
|
20230710,135900,3246055650,12980,13000,13000,12980,2907
|
|
20230710,135800,3208322230,12990,13000,13000,12990,50
|
|
20230710,135700,3207672720,13000,12990,13000,12980,291
|
|
20230710,135600,3203893070,12990,12990,13000,12980,328
|
|
20230710,135500,3199632470,12990,12990,12990,12990,45
|
|
20230710,135400,3199047920,13000,12990,13000,12980,496
|
|
20230710,135300,3192607320,12980,13030,13030,12980,1339
|
|
20230710,135200,3175222080,13000,13030,13030,13000,1270
|
|
20230710,135100,3158699400,13040,13030,13040,13020,466
|
|
20230710,135000,3152625130,13040,13040,13040,13010,78
|
|
20230710,134900,3151609140,13040,13010,13040,13000,366
|
|
20230710,134800,3146850590,13010,13010,13010,13010,511
|
|
20230710,134700,3140202480,13040,13040,13050,13020,366
|
|
20230710,134600,3135434270,13050,13070,13070,13040,132
|
|
20230710,134500,3133711600,13080,13060,13080,13060,126
|
|
20230710,134400,3132065980,13090,13070,13100,13060,86
|
|
20230710,134300,3130941710,13070,13080,13080,13060,652
|
|
20230710,134200,3122420370,13110,13100,13120,13070,1247
|
|
20230710,134100,3106108370,13110,13130,13130,13100,619
|
|
20230710,134000,3097990180,13130,13100,13130,13090,1021
|
|
20230710,133900,3084611630,13070,13100,13100,13070,3541
|
|
20230710,133800,3038269960,13100,13110,13130,13100,1998
|
|
20230710,133700,3012068260,13110,13100,13120,13090,3810
|
|
20230710,133600,2962139720,13100,13070,13100,13060,2930
|
|
20230710,133500,2923822840,13060,13050,13070,13040,3252
|
|
20230710,133400,2881377590,13060,13030,13060,13020,3366
|
|
20230710,133300,2837498660,13020,13040,13040,13000,4659
|
|
20230710,133200,2776896770,13040,12970,13040,12970,10378
|
|
20230710,133100,2642049380,12980,12980,12980,12970,282
|
|
20230710,133000,2638390430,12980,12960,12990,12960,8614
|
|
20230710,132900,2526643540,12950,12950,12950,12930,1289
|
|
20230710,132800,2509956020,12970,12950,12970,12950,2520
|
|
20230710,132700,2477305230,12950,12940,12950,12930,1585
|
|
20230710,132600,2456786910,12940,12940,12940,12930,1079
|
|
20230710,132500,2442826650,12940,12910,12940,12910,2089
|
|
20230710,132400,2415826510,12920,12920,12920,12920,1
|
|
20230710,132300,2415813590,12920,12920,12920,12920,44
|
|
20230710,132200,2415245110,12920,12900,12920,12900,252
|
|
20230710,132100,2411991240,12910,12900,12910,12890,553
|
|
20230710,132000,2404852320,12900,12910,12910,12900,200
|
|
20230710,131900,2402272310,12910,12900,12910,12900,303
|
|
20230710,131800,2398363580,12900,12900,12900,12890,953
|
|
20230710,131700,2386069890,12900,12890,12900,12890,884
|
|
20230710,131600,2374667290,12900,12890,12900,12890,167
|
|
20230710,131500,2372514460,12890,12890,12900,12890,32
|
|
20230710,131400,2372101920,12890,12890,12900,12890,805
|
|
20230710,131300,2361725450,12900,12890,12900,12880,891
|
|
20230710,131200,2350240550,12890,12890,12890,12890,1
|
|
20230710,131100,2350227660,12880,12880,12890,12880,2693
|
|
20230710,131000,2315537000,12880,12880,12880,12880,21
|
|
20230710,130900,2315266520,12890,12880,12890,12880,85
|
|
20230710,130800,2314171700,12890,12890,12890,12890,138
|
|
20230710,130700,2312392880,12880,12890,12890,12880,903
|
|
20230710,130600,2300760420,12890,12880,12890,12880,839
|
|
20230710,130500,2289953760,12880,12880,12880,12880,1
|
|
20230710,130400,2289940880,12880,12870,12880,12870,523
|
|
20230710,130300,2283209860,12870,12870,12870,12870,90
|
|
20230710,130200,2282051560,12860,12860,12860,12850,954
|
|
20230710,130100,2269790120,12850,12850,12860,12850,521
|
|
20230710,130000,2263095160,12850,12840,12850,12840,61
|
|
20230710,125900,2262311910,12840,12840,12840,12840,0
|
|
20230710,125800,2262311910,12840,12870,12870,12840,1480
|
|
20230710,125700,2243290710,12870,12860,12870,12840,65
|
|
20230710,125600,2242455990,12870,12860,12870,12850,27
|
|
20230710,125500,2242109000,12870,12870,12870,12870,2
|
|
20230710,125400,2242083260,12860,12860,12860,12860,7
|
|
20230710,125300,2241993240,12850,12850,12850,12850,6
|
|
20230710,125200,2241916140,12850,12850,12850,12850,137
|
|
20230710,125100,2240155690,12850,12850,12850,12850,74
|
|
20230710,125000,2239204790,12850,12850,12850,12850,51
|
|
20230710,124900,2238549440,12850,12850,12850,12840,14
|
|
20230710,124800,2238369640,12850,12850,12850,12850,3
|
|
20230710,124700,2238331090,12850,12850,12850,12840,951
|
|
20230710,124600,2226119440,12850,12840,12850,12840,61
|
|
20230710,124500,2225336120,12840,12850,12850,12840,76
|
|
20230710,124400,2224359670,12850,12860,12860,12850,1701
|
|
20230710,124300,2202500740,12880,12880,12880,12880,1
|
|
20230710,124200,2202487860,12880,12880,12880,12880,30
|
|
20230710,124100,2202101460,12880,12880,12880,12880,66
|
|
20230710,124000,2201251380,12870,12840,12870,12840,164
|
|
20230710,123900,2199142890,12840,12840,12840,12840,200
|
|
20230710,123800,2196574890,12850,12850,12850,12850,54
|
|
20230710,123700,2195880990,12850,12850,12850,12850,26
|
|
20230710,123600,2195546890,12850,12850,12850,12850,1
|
|
20230710,123500,2195534040,12850,12850,12850,12840,3163
|
|
20230710,123400,2154915050,12850,12850,12850,12850,82
|
|
20230710,123300,2153861350,12850,12870,12870,12850,101
|
|
20230710,123200,2152563010,12880,12880,12880,12880,45
|
|
20230710,123100,2151983410,12880,12890,12890,12880,109
|
|
20230710,123000,2150579410,12870,12870,12870,12870,2
|
|
20230710,122900,2150553670,12870,12890,12890,12870,724
|
|
20230710,122800,2141223830,12890,12890,12890,12890,51
|
|
20230710,122700,2140566440,12890,12890,12890,12890,108
|
|
20230710,122600,2139174320,12890,12890,12890,12890,1
|
|
20230710,122500,2139161430,12890,12890,12890,12880,601
|
|
20230710,122400,2131415090,12890,12870,12890,12870,909
|
|
20230710,122300,2119708060,12860,12850,12860,12850,153
|
|
20230710,122200,2117741290,12850,12840,12860,12840,169
|
|
20230710,122100,2115569550,12840,12850,12850,12840,77
|
|
20230710,122000,2114580610,12870,12870,12870,12870,3
|
|
20230710,121900,2114542000,12870,12840,12870,12830,513
|
|
20230710,121800,2107954980,12840,12840,12840,12840,188
|
|
20230710,121700,2105541060,12840,12830,12840,12830,327
|
|
20230710,121600,2101345430,12840,12830,12840,12830,388
|
|
20230710,121500,2096363520,12830,12830,12840,12830,181
|
|
20230710,121400,2094041280,12840,12840,12840,12840,197
|
|
20230710,121300,2091511800,12840,12860,12860,12840,254
|
|
20230710,121200,2088249350,12860,12870,12870,12860,914
|
|
20230710,121100,2076495250,12870,12870,12870,12860,574
|
|
20230710,121000,2069113580,12870,12870,12870,12870,10
|
|
20230710,120900,2068984880,12870,12870,12870,12860,13
|
|
20230710,120800,2068817680,12870,12880,12880,12870,154
|
|
20230710,120700,2066834360,12880,12860,12880,12860,1135
|
|
20230710,120600,2052225950,12870,12860,12870,12860,905
|
|
20230710,120500,2040587640,12860,12860,12860,12840,12
|
|
20230710,120400,2040433380,12860,12860,12860,12860,50
|
|
20230710,120300,2039790380,12860,12840,12860,12840,763
|
|
20230710,120200,2029983050,12830,12830,12830,12830,642
|
|
20230710,120100,2021746190,12830,12840,12840,12830,745
|
|
20230710,120000,2012187630,12840,12840,12840,12840,118
|
|
20230710,115900,2010672510,12830,12830,12830,12830,72
|
|
20230710,115800,2009748750,12840,12840,12840,12840,1
|
|
20230710,115700,2009735910,12840,12830,12840,12830,39
|
|
20230710,115600,2009235530,12830,12830,12830,12830,190
|
|
20230710,115500,2006797830,12830,12830,12840,12830,910
|
|
20230710,115400,1995117530,12830,12840,12840,12830,63
|
|
20230710,115300,1994309200,12830,12830,12830,12830,1
|
|
20230710,115200,1994296370,12820,12840,12840,12820,2
|
|
20230710,115100,1994270710,12820,12840,12840,12820,1176
|
|
20230710,115000,1979194370,12840,12820,12840,12820,1774
|
|
20230710,114900,1956451670,12840,12820,12840,12820,163
|
|
20230710,114800,1954360970,12820,12820,12820,12820,211
|
|
20230710,114700,1951655950,12830,12840,12840,12830,1626
|
|
20230710,114600,1930794330,12840,12830,12840,12830,944
|
|
20230710,114500,1918682580,12840,12830,12840,12830,92
|
|
20230710,114400,1917502100,12830,12840,12840,12830,35
|
|
20230710,114300,1917052810,12840,12840,12840,12830,261
|
|
20230710,114200,1913704060,12840,12830,12840,12830,101
|
|
20230710,114100,1912407720,12830,12840,12840,12830,218
|
|
20230710,114000,1909610760,12840,12840,12840,12830,8
|
|
20230710,113900,1909508080,12830,12840,12840,12830,132
|
|
20230710,113800,1907814510,12830,12830,12840,12830,13
|
|
20230710,113700,1907647700,12830,12830,12840,12830,833
|
|
20230710,113600,1896960300,12840,12830,12840,12830,155
|
|
20230710,113500,1894970650,12830,12840,12840,12830,33
|
|
20230710,113400,1894547240,12840,12840,12840,12840,7
|
|
20230710,113300,1894457360,12840,12840,12840,12830,892
|
|
20230710,113200,1883012550,12840,12840,12840,12840,671
|
|
20230710,113100,1874396910,12850,12840,12850,12840,671
|
|
20230710,113000,1865780270,12850,12850,12850,12850,1
|
|
20230710,112900,1865767420,12850,12850,12850,12850,33
|
|
20230710,112800,1865343370,12850,12850,12850,12840,369
|
|
20230710,112700,1860602280,12850,12850,12850,12850,50
|
|
20230710,112600,1859959780,12840,12850,12850,12840,352
|
|
20230710,112500,1855440060,12850,12840,12850,12840,119
|
|
20230710,112400,1853911470,12850,12850,12850,12850,2
|
|
20230710,112300,1853885770,12830,12830,12850,12830,62
|
|
20230710,112200,1853090250,12850,12830,12850,12830,174
|
|
20230710,112100,1850857800,12830,12840,12840,12830,787
|
|
20230710,112000,1840755570,12850,12850,12850,12850,15
|
|
20230710,111900,1840562820,12850,12830,12850,12820,718
|
|
20230710,111800,1831353040,12850,12840,12850,12840,3
|
|
20230710,111700,1831314500,12830,12840,12840,12830,107
|
|
20230710,111600,1829940840,12860,12860,12860,12840,67
|
|
20230710,111500,1829080220,12850,12850,12860,12850,15
|
|
20230710,111400,1828887440,12850,12830,12850,12830,107
|
|
20230710,111300,1827514290,12850,12850,12850,12850,869
|
|
20230710,111200,1816347640,12850,12860,12860,12850,125
|
|
20230710,111100,1814741380,12810,12860,12860,12810,2998
|
|
20230710,111000,1776289190,12860,12860,12860,12860,102
|
|
20230710,110900,1774977470,12860,12840,12860,12840,196
|
|
20230710,110800,1772460550,12860,12840,12860,12840,306
|
|
20230710,110700,1768525490,12830,12860,12860,12820,546
|
|
20230710,110600,1761523160,12860,12860,12860,12830,157
|
|
20230710,110500,1759508790,12860,12860,12860,12860,2
|
|
20230710,110400,1759483070,12860,12830,12860,12810,1793
|
|
20230710,110300,1736500020,12830,12820,12840,12820,256
|
|
20230710,110200,1733215080,12840,12820,12840,12820,359
|
|
20230710,110100,1728612680,12820,12810,12830,12810,3574
|
|
20230710,110000,1682829610,12810,12840,12840,12810,3246
|
|
20230710,105900,1641220630,12840,12840,12840,12840,5
|
|
20230710,105800,1641156430,12840,12840,12840,12840,94
|
|
20230710,105700,1639949470,12840,12840,12840,12840,2
|
|
20230710,105600,1639923790,12840,12840,12840,12820,5097
|
|
20230710,105500,1574541500,12840,12830,12840,12830,520
|
|
20230710,105400,1567869780,12840,12860,12860,12840,160
|
|
20230710,105300,1565815360,12840,12850,12850,12840,308
|
|
20230710,105200,1561860560,12850,12850,12850,12850,221
|
|
20230710,105100,1559020710,12850,12850,12850,12850,251
|
|
20230710,105000,1555795360,12850,12850,12850,12850,1
|
|
20230710,104900,1555782510,12850,12840,12850,12840,57
|
|
20230710,104800,1555050620,12840,12850,12850,12840,2002
|
|
20230710,104700,1529344840,12850,12850,12860,12840,1581
|
|
20230710,104600,1509028980,12850,12860,12860,12850,214
|
|
20230710,104500,1506278970,12860,12860,12890,12850,192
|
|
20230710,104400,1503809570,12860,12860,12870,12860,92
|
|
20230710,104300,1502626350,12870,12860,12870,12860,83
|
|
20230710,104200,1501558960,12860,12850,12860,12850,8
|
|
20230710,104100,1501456130,12850,12840,12850,12830,1182
|
|
20230710,104000,1486279230,12840,12850,12850,12830,2111
|
|
20230710,103900,1459168910,12890,12860,12890,12850,10149
|
|
20230710,103800,1328672880,12860,12890,12890,12860,178
|
|
20230710,103700,1326381910,12890,12890,12890,12880,692
|
|
20230710,103600,1317463920,12890,12890,12890,12890,179
|
|
20230710,103500,1315156610,12900,12900,12900,12900,31
|
|
20230710,103400,1314756710,12890,12890,12890,12890,156
|
|
20230710,103300,1312745870,12870,12860,12870,12850,1116
|
|
20230710,103200,1298403900,12860,12860,12860,12860,307
|
|
20230710,103100,1294455880,12850,12890,12890,12850,352
|
|
20230710,103000,1289927610,12900,12900,12900,12900,3
|
|
20230710,102900,1289888910,12860,12900,12900,12860,2
|
|
20230710,102800,1289863150,12850,12880,12900,12850,1313
|
|
20230710,102700,1272987490,12900,12900,12900,12900,20
|
|
20230710,102600,1272729490,12910,12890,12910,12890,1061
|
|
20230710,102500,1259051010,12900,12890,12900,12890,216
|
|
20230710,102400,1256266760,12890,12880,12890,12830,1308
|
|
20230710,102300,1239450690,12890,12880,12890,12880,5
|
|
20230710,102200,1239386250,12890,12890,12890,12830,2512
|
|
20230710,102100,1207143240,12890,12890,12890,12890,1
|
|
20230710,102000,1207130350,12880,12880,12880,12880,295
|
|
20230710,101900,1203330750,12880,12850,12880,12840,1103
|
|
20230710,101800,1189167150,12840,12880,12880,12830,3469
|
|
20230710,101700,1144612500,12880,12840,12880,12840,141
|
|
20230710,101600,1142802020,12840,12870,12870,12840,16325
|
|
20230710,101500,933014960,12870,12880,12880,12870,541
|
|
20230710,101400,926047450,12890,12890,12890,12890,4
|
|
20230710,101300,925995890,12880,12880,12880,12880,602
|
|
20230710,101200,918242130,12900,12900,12900,12890,343
|
|
20230710,101100,913817630,12880,12890,12890,12880,500
|
|
20230710,101000,907375160,12900,12900,12900,12890,59
|
|
20230710,100900,906614620,12900,12900,12900,12900,1
|
|
20230710,100800,906601720,12900,12900,12900,12890,267
|
|
20230710,100700,903157970,12900,12900,12900,12900,45
|
|
20230710,100600,902577470,12900,12920,12920,12900,238
|
|
20230710,100500,899507130,12920,12900,12920,12900,420
|
|
20230710,100400,894088520,12900,12900,12920,12900,293
|
|
20230710,100300,890308280,12900,12920,12920,12900,591
|
|
20230710,100200,882679160,12920,12930,12930,12920,99
|
|
20230710,100100,881399710,12950,12950,12950,12950,2
|
|
20230710,100000,881373810,12930,12930,12930,12930,19
|
|
20230710,095900,881128140,12930,12940,12940,12930,192
|
|
20230710,095800,878645530,12930,12930,12950,12930,13
|
|
20230710,095700,878477420,12930,12940,12940,12930,555
|
|
20230710,095600,871298270,12950,12950,12950,12950,10
|
|
20230710,095500,871168770,12950,12950,12950,12950,3
|
|
20230710,095400,871129920,12950,12960,12960,12940,1668
|
|
20230710,095300,849534130,12960,12960,12970,12960,317
|
|
20230710,095200,845425800,12970,12920,12970,12920,2890
|
|
20230710,095100,808066100,12920,12920,12920,12910,160
|
|
20230710,095000,805999120,12920,12930,12930,12920,55
|
|
20230710,094900,805288420,12930,12930,12930,12930,63
|
|
20230710,094800,804473830,12900,12930,12930,12900,263
|
|
20230710,094700,801077890,12930,12930,12930,12930,134
|
|
20230710,094600,799345270,12930,12930,12930,12930,70
|
|
20230710,094500,798440170,12890,12870,12910,12870,6789
|
|
20230710,094400,710894900,12870,12880,12880,12870,1469
|
|
20230710,094300,691981850,12880,12890,12890,12880,373
|
|
20230710,094200,687177560,12880,12900,12900,12880,708
|
|
20230710,094100,678051390,12900,12890,12900,12890,266
|
|
20230710,094000,674621630,12890,12890,12900,12890,7
|
|
20230710,093900,674531390,12900,12900,12900,12890,124
|
|
20230710,093800,672931830,12900,12880,12900,12880,122
|
|
20230710,093700,671359330,12870,12870,12890,12870,74
|
|
20230710,093600,670405590,12880,12870,12880,12860,129
|
|
20230710,093500,668745390,12860,12870,12870,12860,1406
|
|
20230710,093400,650659620,12860,12870,12890,12860,474
|
|
20230710,093300,644558860,12870,12870,12890,12870,367
|
|
20230710,093200,639835530,12870,12870,12900,12860,850
|
|
20230710,093100,628882290,12860,12880,12900,12860,2048
|
|
20230710,093000,602514460,12880,12900,12900,12880,1089
|
|
20230710,092900,588479480,12900,12900,12930,12890,558
|
|
20230710,092800,581284520,12890,12880,12890,12870,1339
|
|
20230710,092700,564047940,12850,12890,12910,12850,3436
|
|
20230710,092600,519837960,12890,12910,12910,12880,896
|
|
20230710,092500,508294330,12890,12930,12930,12880,4292
|
|
20230710,092400,452884270,12920,12960,12960,12920,20
|
|
20230710,092300,452625410,12920,12930,12970,12920,566
|
|
20230710,092200,445298910,12950,12910,12950,12910,2718
|
|
20230710,092100,410123220,12910,12920,12920,12910,171
|
|
20230710,092000,407914050,12950,12970,12970,12950,872
|
|
20230710,091900,396611060,12960,12910,12960,12910,2100
|
|
20230710,091800,369432430,12910,12940,12940,12910,42
|
|
20230710,091700,368890180,12900,12930,12940,12900,926
|
|
20230710,091600,356934990,12910,12940,12940,12910,4618
|
|
20230710,091500,297178190,12950,12920,12950,12920,1281
|
|
20230710,091400,280602450,12900,12900,12920,12900,356
|
|
20230710,091300,276007990,12900,12910,12910,12900,708
|
|
20230710,091200,266869070,12910,12940,12940,12910,631
|
|
20230710,091100,258714680,12910,12910,12910,12910,12
|
|
20230710,091000,258559760,12910,12940,12940,12900,379
|
|
20230710,090900,253662480,12950,12940,12950,12930,1105
|
|
20230710,090800,239373780,12860,12870,12940,12850,2058
|
|
20230710,090700,212868120,12870,12880,12880,12850,2162
|
|
20230710,090600,185041920,12880,12930,12930,12880,4279
|
|
20230710,090500,129841240,12930,12910,12930,12910,2096
|
|
20230710,090400,102777940,12910,12910,12930,12910,1016
|
|
20230710,090300,89655720,12910,12900,12940,12900,346
|
|
20230710,090200,85191730,12960,12950,12980,12900,1533
|
|
20230710,090100,65395960,12950,12930,12990,12930,897
|
|
20230710,090000,53780240,12940,12900,12940,12900,4053
|