669 lines
35 KiB
CSV
669 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,200600,2800487000,12850,12850,12850,12850,7419
|
|
20230711,200500,2800487000,12850,12850,12850,12850,0
|
|
20230711,200400,2800487000,12850,12850,12850,12850,0
|
|
20230711,200300,2800487000,12850,12850,12850,12850,0
|
|
20230711,200200,2800487000,12850,12850,12850,12850,0
|
|
20230711,200100,2800487000,12850,12850,12850,12850,0
|
|
20230711,200000,2800487000,12850,12850,12850,12850,0
|
|
20230711,195900,2800487000,12850,12850,12850,12850,0
|
|
20230711,195800,2800487000,12850,12850,12850,12850,0
|
|
20230711,195700,2800487000,12850,12850,12850,12850,0
|
|
20230711,195600,2800487000,12850,12850,12850,12850,0
|
|
20230711,195500,2800487000,12850,12850,12850,12850,0
|
|
20230711,195400,2800487000,12850,12850,12850,12850,0
|
|
20230711,195300,2800487000,12850,12850,12850,12850,0
|
|
20230711,195200,2800487000,12850,12850,12850,12850,0
|
|
20230711,195100,2800487000,12850,12850,12850,12850,0
|
|
20230711,195000,2800487000,12850,12850,12850,12850,0
|
|
20230711,194900,2800487000,12850,12850,12850,12850,0
|
|
20230711,194800,2800487000,12850,12850,12850,12850,0
|
|
20230711,194700,2800487000,12850,12850,12850,12850,0
|
|
20230711,194600,2800487000,12850,12850,12850,12850,0
|
|
20230711,194500,2800487000,12850,12850,12850,12850,0
|
|
20230711,194400,2800487000,12850,12850,12850,12850,0
|
|
20230711,194300,2800487000,12850,12850,12850,12850,0
|
|
20230711,194200,2800487000,12850,12850,12850,12850,0
|
|
20230711,194100,2800487000,12850,12850,12850,12850,0
|
|
20230711,194000,2800487000,12850,12850,12850,12850,0
|
|
20230711,193900,2800487000,12850,12850,12850,12850,0
|
|
20230711,193800,2800487000,12850,12850,12850,12850,0
|
|
20230711,193700,2800487000,12850,12850,12850,12850,0
|
|
20230711,193600,2800487000,12850,12850,12850,12850,7419
|
|
20230711,193500,2800487000,12850,12850,12850,12850,0
|
|
20230711,193400,2800487000,12850,12850,12850,12850,0
|
|
20230711,193300,2800487000,12850,12850,12850,12850,0
|
|
20230711,193200,2800487000,12850,12850,12850,12850,0
|
|
20230711,193100,2800487000,12850,12850,12850,12850,0
|
|
20230711,193000,2800487000,12850,12850,12850,12850,0
|
|
20230711,192900,2800487000,12850,12850,12850,12850,0
|
|
20230711,192800,2800487000,12850,12850,12850,12850,0
|
|
20230711,192700,2800487000,12850,12850,12850,12850,0
|
|
20230711,192600,2800487000,12850,12850,12850,12850,0
|
|
20230711,192500,2800487000,12850,12850,12850,12850,0
|
|
20230711,192400,2800487000,12850,12850,12850,12850,0
|
|
20230711,192300,2800487000,12850,12850,12850,12850,0
|
|
20230711,192200,2800487000,12850,12850,12850,12850,0
|
|
20230711,192100,2800487000,12850,12850,12850,12850,0
|
|
20230711,192000,2800487000,12850,12850,12850,12850,0
|
|
20230711,191900,2800487000,12850,12850,12850,12850,0
|
|
20230711,191800,2800487000,12850,12850,12850,12850,0
|
|
20230711,191700,2800487000,12850,12850,12850,12850,0
|
|
20230711,191600,2800487000,12850,12850,12850,12850,0
|
|
20230711,191500,2800487000,12850,12850,12850,12850,0
|
|
20230711,191400,2800487000,12850,12850,12850,12850,0
|
|
20230711,191300,2800487000,12850,12850,12850,12850,0
|
|
20230711,191200,2800487000,12850,12850,12850,12850,0
|
|
20230711,191100,2800487000,12850,12850,12850,12850,0
|
|
20230711,191000,2800487000,12850,12850,12850,12850,0
|
|
20230711,190900,2800487000,12850,12850,12850,12850,0
|
|
20230711,190800,2800487000,12850,12850,12850,12850,0
|
|
20230711,190700,2800487000,12850,12850,12850,12850,0
|
|
20230711,190600,2800487000,12850,12850,12850,12850,7419
|
|
20230711,190500,2800487000,12850,12850,12850,12850,0
|
|
20230711,190400,2800487000,12850,12850,12850,12850,0
|
|
20230711,190300,2800487000,12850,12850,12850,12850,0
|
|
20230711,190200,2800487000,12850,12850,12850,12850,0
|
|
20230711,190100,2800487000,12850,12850,12850,12850,0
|
|
20230711,190000,2800487000,12850,12850,12850,12850,0
|
|
20230711,185900,2800487000,12850,12850,12850,12850,0
|
|
20230711,185800,2800487000,12850,12850,12850,12850,0
|
|
20230711,185700,2800487000,12850,12850,12850,12850,0
|
|
20230711,185600,2800487000,12850,12850,12850,12850,0
|
|
20230711,185500,2800487000,12850,12850,12850,12850,0
|
|
20230711,185400,2800487000,12850,12850,12850,12850,0
|
|
20230711,185300,2800487000,12850,12850,12850,12850,0
|
|
20230711,185200,2800487000,12850,12850,12850,12850,0
|
|
20230711,185100,2800487000,12850,12850,12850,12850,0
|
|
20230711,185000,2800487000,12850,12850,12850,12850,0
|
|
20230711,184900,2800487000,12850,12850,12850,12850,0
|
|
20230711,184800,2800487000,12850,12850,12850,12850,0
|
|
20230711,184700,2800487000,12850,12850,12850,12850,0
|
|
20230711,184600,2800487000,12850,12850,12850,12850,0
|
|
20230711,184500,2800487000,12850,12850,12850,12850,0
|
|
20230711,184400,2800487000,12850,12850,12850,12850,0
|
|
20230711,184300,2800487000,12850,12850,12850,12850,0
|
|
20230711,184200,2800487000,12850,12850,12850,12850,0
|
|
20230711,184100,2800487000,12850,12850,12850,12850,0
|
|
20230711,184000,2800487000,12850,12850,12850,12850,0
|
|
20230711,183900,2800487000,12850,12850,12850,12850,0
|
|
20230711,183800,2800487000,12850,12850,12850,12850,0
|
|
20230711,183700,2800487000,12850,12850,12850,12850,0
|
|
20230711,183600,2800487000,12850,12850,12850,12850,7419
|
|
20230711,183500,2800487000,12850,12850,12850,12850,0
|
|
20230711,183400,2800487000,12850,12850,12850,12850,0
|
|
20230711,183300,2800487000,12850,12850,12850,12850,0
|
|
20230711,183200,2800487000,12850,12850,12850,12850,0
|
|
20230711,183100,2800487000,12850,12850,12850,12850,0
|
|
20230711,183000,2800487000,12850,12850,12850,12850,0
|
|
20230711,182900,2800487000,12850,12850,12850,12850,0
|
|
20230711,182800,2800487000,12850,12850,12850,12850,0
|
|
20230711,182700,2800487000,12850,12850,12850,12850,0
|
|
20230711,182600,2800487000,12850,12850,12850,12850,0
|
|
20230711,182500,2800487000,12850,12850,12850,12850,0
|
|
20230711,182400,2800487000,12850,12850,12850,12850,0
|
|
20230711,182300,2800487000,12850,12850,12850,12850,0
|
|
20230711,182200,2800487000,12850,12850,12850,12850,0
|
|
20230711,182100,2800487000,12850,12850,12850,12850,0
|
|
20230711,182000,2800487000,12850,12850,12850,12850,0
|
|
20230711,181900,2800487000,12850,12850,12850,12850,0
|
|
20230711,181800,2800487000,12850,12850,12850,12850,0
|
|
20230711,181700,2800487000,12850,12850,12850,12850,0
|
|
20230711,181600,2800487000,12850,12850,12850,12850,0
|
|
20230711,181500,2800487000,12850,12850,12850,12850,0
|
|
20230711,181400,2800487000,12850,12850,12850,12850,0
|
|
20230711,181300,2800487000,12850,12850,12850,12850,0
|
|
20230711,181200,2800487000,12850,12850,12850,12850,0
|
|
20230711,181100,2800487000,12850,12850,12850,12850,0
|
|
20230711,181000,2800487000,12850,12850,12850,12850,0
|
|
20230711,180900,2800487000,12850,12850,12850,12850,0
|
|
20230711,180800,2800487000,12850,12850,12850,12850,0
|
|
20230711,180700,2800487000,12850,12850,12850,12850,0
|
|
20230711,180600,2800487000,12850,12850,12850,12850,7419
|
|
20230711,180500,2800487000,12850,12850,12850,12850,0
|
|
20230711,180400,2800487000,12850,12850,12850,12850,0
|
|
20230711,180300,2800487000,12850,12850,12850,12850,0
|
|
20230711,180200,2800487000,12850,12850,12850,12850,0
|
|
20230711,180100,2800487000,12850,12850,12850,12850,0
|
|
20230711,180000,2800487000,12850,12850,12850,12850,0
|
|
20230711,175900,2800487000,12850,12850,12850,12850,0
|
|
20230711,175800,2800487000,12850,12850,12850,12850,0
|
|
20230711,175700,2800487000,12850,12850,12850,12850,0
|
|
20230711,175600,2800487000,12850,12850,12850,12850,0
|
|
20230711,175500,2800487000,12850,12850,12850,12850,0
|
|
20230711,175400,2800487000,12850,12850,12850,12850,0
|
|
20230711,175300,2800487000,12850,12850,12850,12850,0
|
|
20230711,175200,2800487000,12850,12850,12850,12850,0
|
|
20230711,175100,2800487000,12850,12850,12850,12850,0
|
|
20230711,175000,2800487000,12850,12850,12850,12850,0
|
|
20230711,174900,2800487000,12850,12850,12850,12850,0
|
|
20230711,174800,2800487000,12850,12850,12850,12850,0
|
|
20230711,174700,2800487000,12850,12850,12850,12850,0
|
|
20230711,174600,2800487000,12850,12850,12850,12850,0
|
|
20230711,174500,2800487000,12850,12850,12850,12850,0
|
|
20230711,174400,2800487000,12850,12850,12850,12850,0
|
|
20230711,174300,2800487000,12850,12850,12850,12850,0
|
|
20230711,174200,2800487000,12850,12850,12850,12850,0
|
|
20230711,174100,2800487000,12850,12850,12850,12850,0
|
|
20230711,174000,2800487000,12850,12850,12850,12850,0
|
|
20230711,173900,2800487000,12850,12850,12850,12850,0
|
|
20230711,173800,2800487000,12850,12850,12850,12850,0
|
|
20230711,173700,2800487000,12850,12850,12850,12850,0
|
|
20230711,173600,2800487000,12850,12850,12850,12850,7419
|
|
20230711,173500,2800487000,12850,12850,12850,12850,0
|
|
20230711,173400,2800487000,12850,12850,12850,12850,0
|
|
20230711,173300,2800487000,12850,12850,12850,12850,0
|
|
20230711,173200,2800487000,12850,12850,12850,12850,0
|
|
20230711,173100,2800487000,12850,12850,12850,12850,0
|
|
20230711,173000,2800487000,12850,12850,12850,12850,0
|
|
20230711,172900,2800487000,12850,12850,12850,12850,0
|
|
20230711,172800,2800487000,12850,12850,12850,12850,0
|
|
20230711,172700,2800487000,12850,12850,12850,12850,0
|
|
20230711,172600,2800487000,12850,12850,12850,12850,0
|
|
20230711,172500,2800487000,12850,12850,12850,12850,0
|
|
20230711,172400,2800487000,12850,12850,12850,12850,0
|
|
20230711,172300,2800487000,12850,12850,12850,12850,0
|
|
20230711,172200,2800487000,12850,12850,12850,12850,0
|
|
20230711,172100,2800487000,12850,12850,12850,12850,0
|
|
20230711,172000,2800487000,12850,12850,12850,12850,0
|
|
20230711,171900,2800487000,12850,12850,12850,12850,0
|
|
20230711,171800,2800487000,12850,12850,12850,12850,0
|
|
20230711,171700,2800487000,12850,12850,12850,12850,0
|
|
20230711,171600,2800487000,12850,12850,12850,12850,0
|
|
20230711,171500,2800487000,12850,12850,12850,12850,0
|
|
20230711,171400,2800487000,12850,12850,12850,12850,0
|
|
20230711,171300,2800487000,12850,12850,12850,12850,0
|
|
20230711,171200,2800487000,12850,12850,12850,12850,0
|
|
20230711,171100,2800487000,12850,12850,12850,12850,0
|
|
20230711,171000,2800487000,12850,12850,12850,12850,0
|
|
20230711,170900,2800487000,12850,12850,12850,12850,0
|
|
20230711,170800,2800487000,12850,12850,12850,12850,0
|
|
20230711,170700,2800487000,12850,12850,12850,12850,0
|
|
20230711,170600,2800487000,12850,12850,12850,12850,7419
|
|
20230711,170500,2800487000,12850,12850,12850,12850,0
|
|
20230711,170400,2800487000,12850,12850,12850,12850,0
|
|
20230711,170300,2800487000,12850,12850,12850,12850,0
|
|
20230711,170200,2800487000,12850,12850,12850,12850,0
|
|
20230711,170100,2800487000,12850,12850,12850,12850,0
|
|
20230711,170000,2800487000,12850,12850,12850,12850,0
|
|
20230711,165900,2800487000,12850,12850,12850,12850,0
|
|
20230711,165800,2800487000,12850,12850,12850,12850,0
|
|
20230711,165700,2800487000,12850,12850,12850,12850,0
|
|
20230711,165600,2800487000,12850,12850,12850,12850,0
|
|
20230711,165500,2800487000,12850,12850,12850,12850,0
|
|
20230711,165400,2800487000,12850,12850,12850,12850,0
|
|
20230711,165300,2800487000,12850,12850,12850,12850,0
|
|
20230711,165200,2800487000,12850,12850,12850,12850,0
|
|
20230711,165100,2800487000,12850,12850,12850,12850,0
|
|
20230711,165000,2800487000,12850,12850,12850,12850,0
|
|
20230711,164900,2800487000,12850,12850,12850,12850,0
|
|
20230711,164800,2800487000,12850,12850,12850,12850,0
|
|
20230711,164700,2800487000,12850,12850,12850,12850,0
|
|
20230711,164600,2800487000,12850,12850,12850,12850,0
|
|
20230711,164500,2800487000,12850,12850,12850,12850,0
|
|
20230711,164400,2800487000,12850,12850,12850,12850,0
|
|
20230711,164300,2800487000,12850,12850,12850,12850,0
|
|
20230711,164200,2800487000,12850,12850,12850,12850,0
|
|
20230711,164100,2800487000,12850,12850,12850,12850,0
|
|
20230711,164000,2800487000,12850,12850,12850,12850,0
|
|
20230711,163900,2800487000,12850,12850,12850,12850,0
|
|
20230711,163800,2800487000,12850,12850,12850,12850,0
|
|
20230711,163700,2800487000,12850,12850,12850,12850,0
|
|
20230711,163600,2800487000,12850,12850,12850,12850,7419
|
|
20230711,163500,2800487000,12850,12850,12850,12850,0
|
|
20230711,163400,2800487000,12850,12850,12850,12850,0
|
|
20230711,163300,2800487000,12850,12850,12850,12850,0
|
|
20230711,163200,2800487000,12850,12850,12850,12850,0
|
|
20230711,163100,2800487000,12850,12850,12850,12850,0
|
|
20230711,163000,2800487000,12850,12850,12850,12850,0
|
|
20230711,162900,2800487000,12850,12850,12850,12850,0
|
|
20230711,162800,2800487000,12850,12850,12850,12850,0
|
|
20230711,162700,2800487000,12850,12850,12850,12850,0
|
|
20230711,162600,2800487000,12850,12850,12850,12850,0
|
|
20230711,162500,2800487000,12850,12850,12850,12850,0
|
|
20230711,162400,2800487000,12850,12850,12850,12850,0
|
|
20230711,162300,2800487000,12850,12850,12850,12850,0
|
|
20230711,162200,2800487000,12850,12850,12850,12850,0
|
|
20230711,162100,2800487000,12850,12850,12850,12850,0
|
|
20230711,162000,2800487000,12850,12850,12850,12850,0
|
|
20230711,161900,2800487000,12850,12850,12850,12850,0
|
|
20230711,161800,2800487000,12850,12850,12850,12850,0
|
|
20230711,161700,2800487000,12850,12850,12850,12850,0
|
|
20230711,161600,2800487000,12850,12850,12850,12850,0
|
|
20230711,161500,2800487000,12850,12850,12850,12850,0
|
|
20230711,161400,2800487000,12850,12850,12850,12850,0
|
|
20230711,161300,2800487000,12850,12850,12850,12850,0
|
|
20230711,161200,2800487000,12850,12850,12850,12850,0
|
|
20230711,161100,2800487000,12850,12850,12850,12850,0
|
|
20230711,161000,2800487000,12850,12850,12850,12850,0
|
|
20230711,160900,2800487000,12850,12850,12850,12850,0
|
|
20230711,160800,2800487000,12850,12850,12850,12850,0
|
|
20230711,160700,2800487000,12850,12850,12850,12850,0
|
|
20230711,160600,2800487000,12850,12850,12850,12850,7419
|
|
20230711,160500,2800487000,12850,12850,12850,12850,0
|
|
20230711,160400,2800487000,12850,12850,12850,12850,0
|
|
20230711,160300,2800487000,12850,12850,12850,12850,0
|
|
20230711,160200,2800487000,12850,12850,12850,12850,0
|
|
20230711,160100,2800487000,12850,12850,12850,12850,0
|
|
20230711,160000,2800487000,12850,12850,12850,12850,0
|
|
20230711,155900,2800487000,12850,12850,12850,12850,0
|
|
20230711,155800,2800487000,12850,12850,12850,12850,0
|
|
20230711,155700,2800487000,12850,12850,12850,12850,0
|
|
20230711,155600,2800487000,12850,12850,12850,12850,0
|
|
20230711,155500,2800487000,12850,12850,12850,12850,0
|
|
20230711,155400,2800487000,12850,12850,12850,12850,0
|
|
20230711,155300,2800487000,12850,12850,12850,12850,0
|
|
20230711,155200,2800487000,12850,12850,12850,12850,0
|
|
20230711,155100,2800487000,12850,12850,12850,12850,0
|
|
20230711,155000,2800487000,12850,12850,12850,12850,0
|
|
20230711,154900,2800487000,12850,12850,12850,12850,0
|
|
20230711,154800,2800487000,12850,12850,12850,12850,0
|
|
20230711,154700,2800487000,12850,12850,12850,12850,0
|
|
20230711,154600,2800487000,12850,12850,12850,12850,0
|
|
20230711,154500,2800487000,12850,12850,12850,12850,0
|
|
20230711,154400,2800487000,12850,12850,12850,12850,0
|
|
20230711,154300,2800487000,12850,12850,12850,12850,0
|
|
20230711,154200,2800487000,12850,12850,12850,12850,0
|
|
20230711,154100,2800487000,12850,12850,12850,12850,0
|
|
20230711,154000,2800487000,12850,12850,12850,12850,0
|
|
20230711,153900,2800487000,12850,12850,12850,12850,0
|
|
20230711,153800,2800487000,12850,12850,12850,12850,0
|
|
20230711,153700,2800487000,12850,12850,12850,12850,0
|
|
20230711,153600,2800487000,12850,12850,12850,12850,7419
|
|
20230711,153500,2800487000,12850,12850,12850,12850,0
|
|
20230711,153400,2800487000,12850,12850,12850,12850,0
|
|
20230711,153300,2800487000,12850,12850,12850,12850,0
|
|
20230711,153200,2800487000,12850,12850,12850,12850,0
|
|
20230711,153100,2800487000,12850,12850,12850,12850,0
|
|
20230711,153000,2800487000,12850,12850,12850,12850,7419
|
|
20230711,152900,2705152850,12850,12850,12850,12850,0
|
|
20230711,152800,2705152850,12850,12850,12850,12850,0
|
|
20230711,152700,2705152850,12850,12850,12850,12850,0
|
|
20230711,152600,2705152850,12850,12850,12850,12850,0
|
|
20230711,152500,2705152850,12850,12850,12850,12850,0
|
|
20230711,152400,2705152850,12850,12850,12850,12850,0
|
|
20230711,152300,2705152850,12850,12850,12850,12850,0
|
|
20230711,152200,2705152850,12850,12850,12850,12850,0
|
|
20230711,152100,2705152850,12850,12850,12850,12850,0
|
|
20230711,152000,2705152850,12850,12850,12850,12850,0
|
|
20230711,151900,2705152850,12850,12850,12850,12840,387
|
|
20230711,151800,2700181820,12840,12850,12850,12840,241
|
|
20230711,151700,2697084980,12840,12850,12850,12840,166
|
|
20230711,151600,2694952340,12850,12840,12850,12840,1074
|
|
20230711,151500,2681162170,12850,12850,12850,12850,8
|
|
20230711,151400,2681059370,12850,12850,12850,12840,273
|
|
20230711,151300,2677554020,12840,12850,12850,12840,308
|
|
20230711,151200,2673599220,12850,12840,12850,12840,411
|
|
20230711,151100,2668321930,12840,12840,12840,12840,1297
|
|
20230711,151000,2651668450,12840,12840,12840,12840,793
|
|
20230711,150900,2641486330,12840,12830,12840,12830,349
|
|
20230711,150800,2637008650,12830,12830,12840,12830,719
|
|
20230711,150700,2627783090,12840,12830,12840,12830,583
|
|
20230711,150600,2620302910,12840,12840,12840,12830,2192
|
|
20230711,150500,2592178780,12850,12840,12850,12830,813
|
|
20230711,150400,2581741880,12850,12840,12850,12840,314
|
|
20230711,150300,2577710110,12840,12850,12850,12840,11
|
|
20230711,150200,2577568860,12840,12840,12840,12840,31
|
|
20230711,150100,2577170820,12850,12850,12850,12840,1324
|
|
20230711,150000,2560168920,12850,12840,12850,12840,1051
|
|
20230711,145900,2546664080,12850,12850,12850,12850,61
|
|
20230711,145800,2545880230,12850,12850,12850,12850,2
|
|
20230711,145700,2545854530,12850,12840,12850,12840,81
|
|
20230711,145600,2544814470,12840,12840,12840,12840,60
|
|
20230711,145500,2544044070,12840,12840,12840,12840,5
|
|
20230711,145400,2543979870,12850,12850,12850,12850,5
|
|
20230711,145300,2543915620,12850,12840,12850,12840,31
|
|
20230711,145200,2543517570,12850,12850,12850,12840,658
|
|
20230711,145100,2535066150,12840,12850,12850,12840,68
|
|
20230711,145000,2534192650,12850,12840,12850,12840,288
|
|
20230711,144900,2530494530,12840,12850,12850,12840,663
|
|
20230711,144800,2521980950,12850,12850,12850,12840,174
|
|
20230711,144700,2519745090,12860,12840,12860,12840,2421
|
|
20230711,144600,2488625260,12840,12840,12840,12840,322
|
|
20230711,144500,2484490780,12830,12840,12850,12830,407
|
|
20230711,144400,2479265050,12840,12840,12840,12840,555
|
|
20230711,144300,2472138850,12850,12840,12850,12840,201
|
|
20230711,144200,2469558000,12850,12840,12850,12840,17
|
|
20230711,144100,2469339710,12850,12850,12850,12850,138
|
|
20230711,144000,2467566410,12840,12850,12850,12840,469
|
|
20230711,143900,2461542760,12850,12840,12850,12840,655
|
|
20230711,143800,2453132510,12850,12850,12850,12840,245
|
|
20230711,143700,2449984270,12860,12860,12860,12840,8
|
|
20230711,143600,2449881490,12850,12850,12860,12850,35
|
|
20230711,143500,2449431730,12850,12850,12850,12850,864
|
|
20230711,143400,2438329330,12850,12840,12850,12840,11
|
|
20230711,143300,2438188080,12850,12860,12860,12850,558
|
|
20230711,143200,2431015280,12860,12850,12860,12850,539
|
|
20230711,143100,2424089110,12850,12850,12850,12840,159
|
|
20230711,143000,2422047020,12850,12850,12850,12850,180
|
|
20230711,142900,2419734020,12850,12850,12850,12850,5
|
|
20230711,142800,2419669770,12850,12840,12850,12830,2215
|
|
20230711,142700,2391238080,12840,12840,12840,12840,68
|
|
20230711,142600,2390364960,12850,12850,12850,12850,0
|
|
20230711,142500,2390364960,12850,12850,12860,12850,477
|
|
20230711,142400,2384234700,12850,12860,12860,12850,134
|
|
20230711,142300,2382511700,12860,12860,12860,12860,0
|
|
20230711,142200,2382511700,12860,12860,12860,12850,323
|
|
20230711,142100,2378360520,12850,12850,12850,12850,0
|
|
20230711,142000,2378360520,12850,12860,12860,12850,72
|
|
20230711,141900,2377435310,12850,12850,12850,12850,28
|
|
20230711,141800,2377075510,12860,12860,12860,12860,2
|
|
20230711,141700,2377049790,12860,12850,12860,12850,396
|
|
20230711,141600,2371961170,12860,12860,12860,12860,1
|
|
20230711,141500,2371948310,12850,12850,12860,12850,56
|
|
20230711,141400,2371228700,12850,12850,12850,12850,1
|
|
20230711,141300,2371215850,12840,12840,12850,12840,160
|
|
20230711,141200,2369161430,12850,12840,12850,12840,397
|
|
20230711,141100,2364060280,12840,12850,12850,12840,53
|
|
20230711,141000,2363379730,12840,12850,12850,12840,201
|
|
20230711,140900,2360798880,12840,12840,12840,12840,127
|
|
20230711,140800,2359168200,12850,12860,12860,12850,3
|
|
20230711,140700,2359129640,12860,12850,12860,12830,353
|
|
20230711,140600,2354596990,12840,12840,12840,12840,773
|
|
20230711,140500,2344671670,12850,12840,12850,12840,109
|
|
20230711,140400,2343272100,12840,12840,12840,12840,879
|
|
20230711,140300,2331985740,12850,12850,12850,12850,1255
|
|
20230711,140200,2315858990,12850,12840,12850,12840,187
|
|
20230711,140100,2313456900,12850,12840,12850,12840,396
|
|
20230711,140000,2308372240,12840,12840,12840,12840,53
|
|
20230711,135900,2307691720,12840,12840,12840,12840,1
|
|
20230711,135800,2307678880,12830,12830,12830,12830,0
|
|
20230711,135700,2307678880,12830,12830,12830,12830,10
|
|
20230711,135600,2307550580,12830,12840,12840,12830,363
|
|
20230711,135500,2302893160,12840,12840,12850,12840,321
|
|
20230711,135400,2298771500,12850,12850,12850,12850,10
|
|
20230711,135300,2298643000,12850,12840,12850,12830,908
|
|
20230711,135200,2286991750,12840,12840,12840,12840,1
|
|
20230711,135100,2286978910,12830,12830,12830,12830,0
|
|
20230711,135000,2286978910,12830,12830,12830,12830,0
|
|
20230711,134900,2286978910,12830,12830,12830,12830,1
|
|
20230711,134800,2286966080,12840,12840,12850,12840,48
|
|
20230711,134700,2286349750,12840,12840,12840,12840,1373
|
|
20230711,134600,2268720430,12840,12840,12840,12840,0
|
|
20230711,134500,2268720430,12840,12830,12840,12830,318
|
|
20230711,134400,2264640460,12830,12840,12840,12830,129
|
|
20230711,134300,2262984400,12830,12830,12830,12830,66
|
|
20230711,134200,2262137620,12830,12830,12830,12820,470
|
|
20230711,134100,2256112060,12830,12830,12830,12830,38
|
|
20230711,134000,2255624520,12830,12840,12840,12830,224
|
|
20230711,133900,2252750430,12850,12840,12850,12830,502
|
|
20230711,133800,2246309630,12840,12850,12850,12840,152
|
|
20230711,133700,2244357940,12840,12850,12850,12840,678
|
|
20230711,133600,2235650640,12850,12850,12850,12850,60
|
|
20230711,133500,2234879640,12850,12850,12850,12850,6
|
|
20230711,133400,2234802540,12860,12840,12860,12840,59
|
|
20230711,133300,2234044920,12840,12860,12860,12840,347
|
|
20230711,133200,2229588590,12860,12850,12870,12850,503
|
|
20230711,133100,2223125000,12850,12870,12870,12850,51
|
|
20230711,133000,2222469430,12860,12870,12870,12860,337
|
|
20230711,132900,2218135590,12870,12870,12870,12870,5
|
|
20230711,132800,2218071240,12840,12860,12870,12840,1392
|
|
20230711,132700,2200194720,12870,12880,12880,12870,39
|
|
20230711,132600,2199692430,12880,12880,12890,12840,3681
|
|
20230711,132500,2152362790,12880,12880,12880,12880,161
|
|
20230711,132400,2150289110,12870,12880,12880,12870,677
|
|
20230711,132300,2141574750,12880,12880,12880,12880,11
|
|
20230711,132200,2141433070,12880,12880,12880,12870,700
|
|
20230711,132100,2132419020,12880,12870,12880,12870,500
|
|
20230711,132000,2125980080,12870,12880,12880,12870,153
|
|
20230711,131900,2124009460,12870,12870,12880,12870,1137
|
|
20230711,131800,2109366160,12880,12870,12880,12860,199
|
|
20230711,131700,2106805110,12870,12870,12870,12870,1
|
|
20230711,131600,2106792240,12860,12860,12860,12860,0
|
|
20230711,131500,2106792240,12860,12860,12860,12860,149
|
|
20230711,131400,2104876100,12880,12880,12880,12880,34
|
|
20230711,131300,2104438180,12880,12860,12890,12850,3914
|
|
20230711,131200,2054034010,12850,12850,12860,12850,13
|
|
20230711,131100,2053866950,12860,12840,12860,12840,2
|
|
20230711,131000,2053841250,12860,12840,12860,12840,2
|
|
20230711,130900,2053815550,12850,12860,12860,12850,627
|
|
20230711,130800,2045753190,12880,12880,12880,12860,3
|
|
20230711,130700,2045714570,12880,12850,12880,12850,28
|
|
20230711,130600,2045354110,12860,12870,12870,12860,30
|
|
20230711,130500,2044968210,12880,12880,12880,12880,100
|
|
20230711,130400,2043680210,12880,12870,12880,12830,159
|
|
20230711,130300,2041637790,12870,12850,12870,12850,8
|
|
20230711,130200,2041534970,12850,12850,12850,12850,0
|
|
20230711,130100,2041534970,12850,12850,12850,12850,1
|
|
20230711,130000,2041522120,12850,12850,12850,12850,311
|
|
20230711,125900,2037525770,12830,12830,12830,12830,0
|
|
20230711,125800,2037525770,12830,12830,12850,12830,71
|
|
20230711,125700,2036614440,12850,12850,12850,12850,1
|
|
20230711,125600,2036601590,12830,12830,12830,12830,61
|
|
20230711,125500,2035818960,12830,12840,12840,12830,153
|
|
20230711,125400,2033854940,12840,12840,12840,12840,2
|
|
20230711,125300,2033829260,12840,12840,12840,12840,221
|
|
20230711,125200,2030991620,12850,12850,12850,12850,3
|
|
20230711,125100,2030953070,12840,12850,12850,12840,103
|
|
20230711,125000,2029630520,12850,12850,12850,12850,2
|
|
20230711,124900,2029604820,12850,12850,12850,12850,1
|
|
20230711,124800,2029591970,12850,12850,12850,12850,27
|
|
20230711,124700,2029245020,12850,12870,12870,12850,339
|
|
20230711,124600,2024888850,12850,12850,12850,12850,10
|
|
20230711,124500,2024760350,12870,12870,12870,12870,1
|
|
20230711,124400,2024747480,12860,12860,12860,12860,25
|
|
20230711,124300,2024425980,12860,12890,12890,12860,4
|
|
20230711,124200,2024374450,12860,12860,12860,12860,125
|
|
20230711,124100,2022766950,12890,12860,12890,12850,128
|
|
20230711,124000,2021121460,12860,12870,12870,12860,110
|
|
20230711,123900,2019706770,12880,12870,12880,12860,257
|
|
20230711,123800,2016400970,12880,12880,12890,12880,88
|
|
20230711,123700,2015267520,12900,12900,12900,12880,73
|
|
20230711,123600,2014326810,12900,12890,12900,12890,89
|
|
20230711,123500,2013179580,12900,12890,12900,12890,486
|
|
20230711,123400,2006914810,12900,12900,12920,12900,1041
|
|
20230711,123300,1993480410,12900,12860,12900,12860,13943
|
|
20230711,123200,1813941690,12850,12850,12850,12850,1267
|
|
20230711,123100,1797660740,12850,12840,12850,12840,1038
|
|
20230711,123000,1784332710,12840,12840,12840,12830,72
|
|
20230711,122900,1783408330,12840,12840,12840,12830,13
|
|
20230711,122800,1783241510,12830,12830,12830,12830,879
|
|
20230711,122700,1771963940,12820,12810,12820,12800,903
|
|
20230711,122600,1760393410,12820,12800,12820,12800,128
|
|
20230711,122500,1758752970,12800,12820,12820,12800,100
|
|
20230711,122400,1757472950,12830,12830,12830,12830,29
|
|
20230711,122300,1757100880,12830,12810,12830,12800,1303
|
|
20230711,122200,1740401170,12800,12800,12800,12790,226
|
|
20230711,122100,1737508380,12790,12810,12810,12790,1085
|
|
20230711,122000,1723630680,12800,12810,12810,12790,1267
|
|
20230711,121900,1707414520,12800,12800,12810,12800,174
|
|
20230711,121800,1705187230,12800,12810,12810,12800,52
|
|
20230711,121700,1704521610,12800,12810,12810,12800,1037
|
|
20230711,121600,1691247940,12810,12820,12820,12810,259
|
|
20230711,121500,1687930130,12820,12820,12820,12820,157
|
|
20230711,121400,1685917390,12820,12810,12820,12810,2
|
|
20230711,121300,1685891760,12810,12810,12810,12810,15
|
|
20230711,121200,1685699610,12810,12810,12810,12810,269
|
|
20230711,121100,1682253720,12810,12810,12810,12810,0
|
|
20230711,121000,1682253720,12810,12810,12810,12810,100
|
|
20230711,120900,1680972720,12810,12810,12810,12810,756
|
|
20230711,120800,1671288360,12800,12800,12800,12800,1
|
|
20230711,120700,1671275560,12800,12810,12810,12800,204
|
|
20230711,120600,1668663720,12810,12810,12810,12810,1042
|
|
20230711,120500,1655315700,12800,12810,12810,12800,155
|
|
20230711,120400,1653331690,12800,12820,12820,12800,1049
|
|
20230711,120300,1639888510,12820,12830,12830,12820,796
|
|
20230711,120200,1629679230,12830,12830,12830,12830,124
|
|
20230711,120100,1628088310,12850,12850,12850,12850,1
|
|
20230711,120000,1628075460,12850,12850,12850,12850,11
|
|
20230711,115900,1627934110,12830,12850,12850,12820,96
|
|
20230711,115800,1626700780,12850,12850,12850,12830,78
|
|
20230711,115700,1625700000,12830,12830,12830,12830,580
|
|
20230711,115600,1618258600,12830,12830,12830,12830,71
|
|
20230711,115500,1617347670,12850,12840,12850,12830,641
|
|
20230711,115400,1609119380,12850,12850,12850,12850,65
|
|
20230711,115300,1608284130,12850,12850,12850,12850,133
|
|
20230711,115200,1606575080,12850,12850,12850,12850,0
|
|
20230711,115100,1606575080,12850,12850,12850,12850,308
|
|
20230711,115000,1602617280,12850,12850,12850,12850,0
|
|
20230711,114900,1602617280,12850,12850,12850,12850,5
|
|
20230711,114800,1602553030,12850,12850,12850,12850,0
|
|
20230711,114700,1602553030,12850,12850,12860,12850,604
|
|
20230711,114600,1594791590,12850,12860,12860,12850,159
|
|
20230711,114500,1592747440,12860,12860,12860,12850,356
|
|
20230711,114400,1588169980,12850,12850,12850,12840,202
|
|
20230711,114300,1585574290,12840,12840,12850,12840,800
|
|
20230711,114200,1575297290,12850,12850,12850,12850,62
|
|
20230711,114100,1574500590,12850,12850,12850,12850,0
|
|
20230711,114000,1574500590,12850,12850,12850,12850,256
|
|
20230711,113900,1571210990,12850,12850,12850,12850,5
|
|
20230711,113800,1571146740,12850,12860,12860,12850,50
|
|
20230711,113700,1570504190,12860,12860,12860,12850,40
|
|
20230711,113600,1569990150,12860,12850,12860,12840,381
|
|
20230711,113500,1565094390,12850,12850,12850,12850,1063
|
|
20230711,113400,1551434840,12850,12850,12850,12850,152
|
|
20230711,113300,1549481640,12850,12850,12850,12850,0
|
|
20230711,113200,1549481640,12850,12850,12850,12850,169
|
|
20230711,113100,1547309990,12850,12850,12850,12850,307
|
|
20230711,113000,1543365040,12850,12850,12850,12850,95
|
|
20230711,112900,1542144290,12850,12850,12850,12840,197
|
|
20230711,112800,1539613190,12850,12850,12850,12850,279
|
|
20230711,112700,1536028040,12860,12860,12860,12850,347
|
|
20230711,112600,1531565630,12860,12860,12860,12860,1
|
|
20230711,112500,1531552770,12850,12850,12850,12850,194
|
|
20230711,112400,1529059870,12840,12840,12850,12840,105
|
|
20230711,112300,1527711260,12860,12840,12860,12840,122
|
|
20230711,112200,1526143550,12850,12850,12860,12850,872
|
|
20230711,112100,1514935940,12860,12850,12860,12840,356
|
|
20230711,112000,1510361460,12840,12820,12840,12820,2195
|
|
20230711,111900,1482190740,12830,12830,12830,12820,380
|
|
20230711,111800,1477316340,12820,12820,12830,12820,4118
|
|
20230711,111700,1424495720,12820,12820,12820,12820,132
|
|
20230711,111600,1422803480,12820,12820,12820,12820,201
|
|
20230711,111500,1420226660,12820,12820,12820,12820,1
|
|
20230711,111400,1420213840,12810,12810,12810,12810,514
|
|
20230711,111300,1413629500,12810,12790,12810,12790,1549
|
|
20230711,111200,1393805520,12790,12780,12790,12780,120
|
|
20230711,111100,1392270920,12790,12800,12800,12790,576
|
|
20230711,111000,1384903660,12800,12800,12800,12800,89
|
|
20230711,110900,1383764460,12810,12810,12810,12810,6
|
|
20230711,110800,1383687600,12800,12800,12800,12780,123
|
|
20230711,110700,1382113420,12780,12780,12780,12780,634
|
|
20230711,110600,1374010900,12780,12780,12780,12770,183
|
|
20230711,110500,1371673250,12780,12780,12780,12780,60
|
|
20230711,110400,1370906450,12780,12780,12780,12780,1067
|
|
20230711,110300,1357270190,12780,12790,12790,12780,3472
|
|
20230711,110200,1312894080,12790,12790,12790,12790,984
|
|
20230711,110100,1300308720,12790,12790,12790,12790,180
|
|
20230711,110000,1298006520,12790,12790,12800,12780,1127
|
|
20230711,105900,1283602950,12790,12790,12790,12790,511
|
|
20230711,105800,1277067260,12790,12810,12810,12790,54
|
|
20230711,105700,1276376580,12800,12780,12800,12780,101
|
|
20230711,105600,1275085780,12780,12800,12810,12780,2099
|
|
20230711,105500,1248219980,12800,12780,12800,12780,334
|
|
20230711,105400,1243950300,12780,12780,12780,12780,430
|
|
20230711,105300,1238454900,12800,12800,12800,12800,2946
|
|
20230711,105200,1200746100,12780,12800,12800,12780,1020
|
|
20230711,105100,1187701020,12800,12800,12800,12770,7369
|
|
20230711,105000,1093508010,12800,12790,12800,12790,430
|
|
20230711,104900,1088008290,12790,12800,12800,12790,102
|
|
20230711,104800,1086703100,12800,12790,12800,12790,254
|
|
20230711,104700,1083454320,12790,12800,12800,12790,51
|
|
20230711,104600,1082801850,12800,12800,12800,12800,1572
|
|
20230711,104500,1062680250,12810,12800,12810,12800,52
|
|
20230711,104400,1062014640,12800,12800,12800,12800,20
|
|
20230711,104300,1061758640,12800,12800,12800,12800,350
|
|
20230711,104200,1057278640,12800,12810,12810,12800,761
|
|
20230711,104100,1047535610,12810,12810,12810,12810,100
|
|
20230711,104000,1046254610,12810,12810,12810,12810,77
|
|
20230711,103900,1045268240,12810,12810,12810,12810,77
|
|
20230711,103800,1044281870,12810,12810,12810,12810,200
|
|
20230711,103700,1041719870,12810,12810,12810,12810,201
|
|
20230711,103600,1039145060,12810,12820,12820,12810,310
|
|
20230711,103500,1035171640,12820,12820,12820,12820,300
|
|
20230711,103400,1031325640,12820,12820,12820,12820,184
|
|
20230711,103300,1028966760,12820,12820,12830,12800,2522
|
|
20230711,103200,996677230,12830,12820,12830,12820,21
|
|
20230711,103100,996408000,12820,12830,12830,12820,512
|
|
20230711,103000,989840140,12840,12840,12840,12840,206
|
|
20230711,102900,987195100,12840,12830,12840,12830,888
|
|
20230711,102800,975802050,12830,12830,12830,12830,15
|
|
20230711,102700,975609600,12820,12820,12820,12820,36
|
|
20230711,102600,975148080,12830,12830,12830,12810,1590
|
|
20230711,102500,954774970,12830,12830,12830,12830,11
|
|
20230711,102400,954633840,12820,12820,12820,12820,32
|
|
20230711,102300,954223600,12820,12830,12830,12820,450
|
|
20230711,102200,948454580,12830,12830,12830,12820,445
|
|
20230711,102100,942745730,12820,12830,12830,12820,322
|
|
20230711,102000,938617570,12830,12830,12830,12830,11
|
|
20230711,101900,938476440,12820,12830,12830,12820,12
|
|
20230711,101800,938322580,12820,12820,12820,12820,1119
|
|
20230711,101700,923977000,12810,12820,12820,12810,631
|
|
20230711,101600,915890890,12820,12810,12820,12810,129
|
|
20230711,101500,914238260,12820,12820,12820,12820,121
|
|
20230711,101400,912687040,12820,12820,12820,12810,15
|
|
20230711,101300,912494790,12820,12810,12820,12810,1752
|
|
20230711,101200,890051660,12800,12800,12810,12800,247
|
|
20230711,101100,886889950,12800,12810,12810,12800,134
|
|
20230711,101000,885173730,12790,12800,12810,12790,3037
|
|
20230711,100900,846313030,12810,12800,12810,12800,44
|
|
20230711,100800,845749560,12810,12810,12810,12810,53
|
|
20230711,100700,845070630,12810,12810,12810,12810,70
|
|
20230711,100600,844173930,12810,12810,12810,12810,61
|
|
20230711,100500,843392520,12810,12810,12810,12800,34
|
|
20230711,100400,842957300,12790,12810,12810,12790,565
|
|
20230711,100300,835725700,12810,12810,12810,12810,66
|
|
20230711,100200,834880240,12800,12800,12810,12800,861
|
|
20230711,100100,823859430,12800,12800,12800,12800,312
|
|
20230711,100000,819865830,12800,12810,12810,12790,2285
|
|
20230711,095900,790633880,12810,12820,12820,12800,765
|
|
20230711,095800,780841320,12800,12820,12830,12800,931
|
|
20230711,095700,768913020,12820,12820,12830,12820,876
|
|
20230711,095600,757682680,12830,12820,12830,12820,153
|
|
20230711,095500,755720190,12820,12820,12820,12820,38
|
|
20230711,095400,755233030,12840,12840,12840,12840,1
|
|
20230711,095300,755220190,12840,12820,12840,12820,257
|
|
20230711,095200,751925430,12820,12800,12820,12800,188
|
|
20230711,095100,749516710,12800,12810,12820,12800,3500
|
|
20230711,095000,704676370,12810,12810,12810,12810,90
|
|
20230711,094900,703523470,12800,12800,12800,12800,1175
|
|
20230711,094800,688483470,12800,12790,12820,12790,41
|
|
20230711,094700,687958600,12790,12800,12800,12780,2788
|
|
20230711,094600,652300640,12810,12820,12820,12800,6968
|
|
20230711,094500,563053010,12830,12830,12830,12830,531
|
|
20230711,094400,556240280,12840,12830,12840,12830,42
|
|
20230711,094300,555701030,12840,12840,12850,12830,605
|
|
20230711,094200,547932740,12840,12840,12850,12840,144
|
|
20230711,094100,546083660,12840,12830,12850,12830,552
|
|
20230711,094000,539000810,12830,12860,12860,12830,1314
|
|
20230711,093900,522135050,12860,12860,12870,12850,804
|
|
20230711,093800,511800580,12870,12880,12880,12860,558
|
|
20230711,093700,504619120,12870,12880,12880,12870,167
|
|
20230711,093600,502468180,12870,12880,12880,12870,92
|
|
20230711,093500,501283540,12870,12890,12890,12870,116
|
|
20230711,093400,499788340,12890,12860,12890,12860,1964
|
|
20230711,093300,474505980,12860,12860,12860,12850,712
|
|
20230711,093200,465349770,12860,12870,12870,12860,1091
|
|
20230711,093100,451308630,12880,12870,12880,12870,638
|
|
20230711,093000,443097540,12870,12860,12870,12860,727
|
|
20230711,092900,433744320,12850,12840,12850,12840,60
|
|
20230711,092800,432973780,12860,12840,12860,12840,28
|
|
20230711,092700,432614220,12860,12850,12860,12840,1789
|
|
20230711,092600,409625690,12850,12860,12860,12850,341
|
|
20230711,092500,405240450,12850,12870,12870,12850,2035
|
|
20230711,092400,379069730,12880,12850,12880,12850,1001
|
|
20230711,092300,366195760,12860,12850,12860,12850,416
|
|
20230711,092200,360849830,12850,12840,12860,12840,20
|
|
20230711,092100,360592780,12840,12850,12850,12840,606
|
|
20230711,092000,352811540,12840,12840,12860,12840,480
|
|
20230711,091900,346644160,12840,12850,12860,12840,49
|
|
20230711,091800,346014160,12840,12840,12840,12840,62
|
|
20230711,091700,345218080,12840,12820,12850,12820,331
|
|
20230711,091600,340967050,12800,12790,12800,12790,475
|
|
20230711,091500,334889380,12800,12790,12800,12790,338
|
|
20230711,091400,330563370,12790,12780,12790,12770,1678
|
|
20230711,091300,309124100,12780,12800,12800,12770,173
|
|
20230711,091200,306913160,12800,12800,12800,12760,4040
|
|
20230711,091100,255330940,12800,12820,12820,12770,2190
|
|
20230711,091000,227328750,12830,12820,12830,12800,3171
|
|
20230711,090900,186704700,12820,12810,12820,12810,41
|
|
20230711,090800,186179340,12820,12820,12850,12820,1109
|
|
20230711,090700,171957780,12820,12860,12880,12820,4309
|
|
20230711,090600,116663930,12860,12860,12880,12860,1531
|
|
20230711,090500,96964140,12860,12820,12860,12810,1215
|
|
20230711,090400,81371610,12820,12820,12830,12820,264
|
|
20230711,090300,77987120,12820,12810,12820,12790,1208
|
|
20230711,090200,62518570,12810,12830,12830,12810,878
|
|
20230711,090100,51258910,12830,12820,12850,12820,633
|
|
20230711,090000,43128590,12810,12810,12820,12790,3361
|