615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,191200,5607221210,15540,15540,15540,15540,10524
|
|
20230710,191100,5607221210,15540,15540,15540,15540,0
|
|
20230710,191000,5607221210,15540,15540,15540,15540,0
|
|
20230710,190900,5607221210,15540,15540,15540,15540,0
|
|
20230710,190800,5607221210,15540,15540,15540,15540,0
|
|
20230710,190700,5607221210,15540,15540,15540,15540,0
|
|
20230710,190600,5607221210,15540,15540,15540,15540,0
|
|
20230710,190500,5607221210,15540,15540,15540,15540,0
|
|
20230710,190400,5607221210,15540,15540,15540,15540,0
|
|
20230710,190300,5607221210,15540,15540,15540,15540,0
|
|
20230710,190200,5607221210,15540,15540,15540,15540,0
|
|
20230710,190100,5607221210,15540,15540,15540,15540,0
|
|
20230710,190000,5607221210,15540,15540,15540,15540,0
|
|
20230710,185900,5607221210,15540,15540,15540,15540,0
|
|
20230710,185800,5607221210,15540,15540,15540,15540,0
|
|
20230710,185700,5607221210,15540,15540,15540,15540,0
|
|
20230710,185600,5607221210,15540,15540,15540,15540,0
|
|
20230710,185500,5607221210,15540,15540,15540,15540,0
|
|
20230710,185400,5607221210,15540,15540,15540,15540,0
|
|
20230710,185300,5607221210,15540,15540,15540,15540,0
|
|
20230710,185200,5607221210,15540,15540,15540,15540,0
|
|
20230710,185100,5607221210,15540,15540,15540,15540,0
|
|
20230710,185000,5607221210,15540,15540,15540,15540,0
|
|
20230710,184900,5607221210,15540,15540,15540,15540,0
|
|
20230710,184800,5607221210,15540,15540,15540,15540,0
|
|
20230710,184700,5607221210,15540,15540,15540,15540,0
|
|
20230710,184600,5607221210,15540,15540,15540,15540,0
|
|
20230710,184500,5607221210,15540,15540,15540,15540,0
|
|
20230710,184400,5607221210,15540,15540,15540,15540,0
|
|
20230710,184300,5607221210,15540,15540,15540,15540,0
|
|
20230710,184200,5607221210,15540,15540,15540,15540,10524
|
|
20230710,184100,5607221210,15540,15540,15540,15540,0
|
|
20230710,184000,5607221210,15540,15540,15540,15540,0
|
|
20230710,183900,5607221210,15540,15540,15540,15540,0
|
|
20230710,183800,5607221210,15540,15540,15540,15540,0
|
|
20230710,183700,5607221210,15540,15540,15540,15540,0
|
|
20230710,183600,5607221210,15540,15540,15540,15540,0
|
|
20230710,183500,5607221210,15540,15540,15540,15540,0
|
|
20230710,183400,5607221210,15540,15540,15540,15540,0
|
|
20230710,183300,5607221210,15540,15540,15540,15540,0
|
|
20230710,183200,5607221210,15540,15540,15540,15540,0
|
|
20230710,183100,5607221210,15540,15540,15540,15540,0
|
|
20230710,183000,5607221210,15540,15540,15540,15540,0
|
|
20230710,182900,5607221210,15540,15540,15540,15540,0
|
|
20230710,182800,5607221210,15540,15540,15540,15540,0
|
|
20230710,182700,5607221210,15540,15540,15540,15540,0
|
|
20230710,182600,5607221210,15540,15540,15540,15540,0
|
|
20230710,182500,5607221210,15540,15540,15540,15540,0
|
|
20230710,182400,5607221210,15540,15540,15540,15540,0
|
|
20230710,182300,5607221210,15540,15540,15540,15540,0
|
|
20230710,182200,5607221210,15540,15540,15540,15540,0
|
|
20230710,182100,5607221210,15540,15540,15540,15540,0
|
|
20230710,182000,5607221210,15540,15540,15540,15540,0
|
|
20230710,181900,5607221210,15540,15540,15540,15540,0
|
|
20230710,181800,5607221210,15540,15540,15540,15540,0
|
|
20230710,181700,5607221210,15540,15540,15540,15540,0
|
|
20230710,181600,5607221210,15540,15540,15540,15540,0
|
|
20230710,181500,5607221210,15540,15540,15540,15540,0
|
|
20230710,181400,5607221210,15540,15540,15540,15540,0
|
|
20230710,181300,5607221210,15540,15540,15540,15540,0
|
|
20230710,181200,5607221210,15540,15540,15540,15540,10524
|
|
20230710,181100,5607221210,15540,15540,15540,15540,0
|
|
20230710,181000,5607221210,15540,15540,15540,15540,0
|
|
20230710,180900,5607221210,15540,15540,15540,15540,0
|
|
20230710,180800,5607221210,15540,15540,15540,15540,0
|
|
20230710,180700,5607221210,15540,15540,15540,15540,0
|
|
20230710,180600,5607221210,15540,15540,15540,15540,0
|
|
20230710,180500,5607221210,15540,15540,15540,15540,0
|
|
20230710,180400,5607221210,15540,15540,15540,15540,0
|
|
20230710,180300,5607221210,15540,15540,15540,15540,0
|
|
20230710,180200,5607221210,15540,15540,15540,15540,0
|
|
20230710,180100,5607221210,15540,15540,15540,15540,0
|
|
20230710,180000,5607221210,15540,15540,15540,15540,0
|
|
20230710,175900,5607221210,15540,15540,15540,15540,0
|
|
20230710,175800,5607221210,15540,15540,15540,15540,0
|
|
20230710,175700,5607221210,15540,15540,15540,15540,0
|
|
20230710,175600,5607221210,15540,15540,15540,15540,0
|
|
20230710,175500,5607221210,15540,15540,15540,15540,0
|
|
20230710,175400,5607221210,15540,15540,15540,15540,0
|
|
20230710,175300,5607221210,15540,15540,15540,15540,0
|
|
20230710,175200,5607221210,15540,15540,15540,15540,0
|
|
20230710,175100,5607221210,15540,15540,15540,15540,0
|
|
20230710,175000,5607221210,15540,15540,15540,15540,0
|
|
20230710,174900,5607221210,15540,15540,15540,15540,0
|
|
20230710,174800,5607221210,15540,15540,15540,15540,0
|
|
20230710,174700,5607221210,15540,15540,15540,15540,0
|
|
20230710,174600,5607221210,15540,15540,15540,15540,0
|
|
20230710,174500,5607221210,15540,15540,15540,15540,0
|
|
20230710,174400,5607221210,15540,15540,15540,15540,0
|
|
20230710,174300,5607221210,15540,15540,15540,15540,0
|
|
20230710,174200,5607221210,15540,15540,15540,15540,10524
|
|
20230710,174100,5607221210,15540,15540,15540,15540,0
|
|
20230710,174000,5607221210,15540,15540,15540,15540,0
|
|
20230710,173900,5607221210,15540,15540,15540,15540,0
|
|
20230710,173800,5607221210,15540,15540,15540,15540,0
|
|
20230710,173700,5607221210,15540,15540,15540,15540,0
|
|
20230710,173600,5607221210,15540,15540,15540,15540,0
|
|
20230710,173500,5607221210,15540,15540,15540,15540,0
|
|
20230710,173400,5607221210,15540,15540,15540,15540,0
|
|
20230710,173300,5607221210,15540,15540,15540,15540,0
|
|
20230710,173200,5607221210,15540,15540,15540,15540,0
|
|
20230710,173100,5607221210,15540,15540,15540,15540,0
|
|
20230710,173000,5607221210,15540,15540,15540,15540,0
|
|
20230710,172900,5607221210,15540,15540,15540,15540,0
|
|
20230710,172800,5607221210,15540,15540,15540,15540,0
|
|
20230710,172700,5607221210,15540,15540,15540,15540,0
|
|
20230710,172600,5607221210,15540,15540,15540,15540,0
|
|
20230710,172500,5607221210,15540,15540,15540,15540,0
|
|
20230710,172400,5607221210,15540,15540,15540,15540,0
|
|
20230710,172300,5607221210,15540,15540,15540,15540,0
|
|
20230710,172200,5607221210,15540,15540,15540,15540,0
|
|
20230710,172100,5607221210,15540,15540,15540,15540,0
|
|
20230710,172000,5607221210,15540,15540,15540,15540,0
|
|
20230710,171900,5607221210,15540,15540,15540,15540,0
|
|
20230710,171800,5607221210,15540,15540,15540,15540,0
|
|
20230710,171700,5607221210,15540,15540,15540,15540,0
|
|
20230710,171600,5607221210,15540,15540,15540,15540,0
|
|
20230710,171500,5607221210,15540,15540,15540,15540,0
|
|
20230710,171400,5607221210,15540,15540,15540,15540,0
|
|
20230710,171300,5607221210,15540,15540,15540,15540,0
|
|
20230710,171200,5607221210,15540,15540,15540,15540,10524
|
|
20230710,171100,5607221210,15540,15540,15540,15540,0
|
|
20230710,171000,5607221210,15540,15540,15540,15540,0
|
|
20230710,170900,5607221210,15540,15540,15540,15540,0
|
|
20230710,170800,5607221210,15540,15540,15540,15540,0
|
|
20230710,170700,5607221210,15540,15540,15540,15540,0
|
|
20230710,170600,5607221210,15540,15540,15540,15540,0
|
|
20230710,170500,5607221210,15540,15540,15540,15540,0
|
|
20230710,170400,5607221210,15540,15540,15540,15540,0
|
|
20230710,170300,5607221210,15540,15540,15540,15540,0
|
|
20230710,170200,5607221210,15540,15540,15540,15540,0
|
|
20230710,170100,5607221210,15540,15540,15540,15540,0
|
|
20230710,170000,5607221210,15540,15540,15540,15540,0
|
|
20230710,165900,5607221210,15540,15540,15540,15540,0
|
|
20230710,165800,5607221210,15540,15540,15540,15540,0
|
|
20230710,165700,5607221210,15540,15540,15540,15540,0
|
|
20230710,165600,5607221210,15540,15540,15540,15540,0
|
|
20230710,165500,5607221210,15540,15540,15540,15540,0
|
|
20230710,165400,5607221210,15540,15540,15540,15540,0
|
|
20230710,165300,5607221210,15540,15540,15540,15540,0
|
|
20230710,165200,5607221210,15540,15540,15540,15540,0
|
|
20230710,165100,5607221210,15540,15540,15540,15540,0
|
|
20230710,165000,5607221210,15540,15540,15540,15540,0
|
|
20230710,164900,5607221210,15540,15540,15540,15540,0
|
|
20230710,164800,5607221210,15540,15540,15540,15540,0
|
|
20230710,164700,5607221210,15540,15540,15540,15540,0
|
|
20230710,164600,5607221210,15540,15540,15540,15540,0
|
|
20230710,164500,5607221210,15540,15540,15540,15540,0
|
|
20230710,164400,5607221210,15540,15540,15540,15540,0
|
|
20230710,164300,5607221210,15540,15540,15540,15540,0
|
|
20230710,164200,5607221210,15540,15540,15540,15540,10524
|
|
20230710,164100,5607221210,15540,15540,15540,15540,0
|
|
20230710,164000,5607221210,15540,15540,15540,15540,0
|
|
20230710,163900,5607221210,15540,15540,15540,15540,0
|
|
20230710,163800,5607221210,15540,15540,15540,15540,0
|
|
20230710,163700,5607221210,15540,15540,15540,15540,0
|
|
20230710,163600,5607221210,15540,15540,15540,15540,0
|
|
20230710,163500,5607221210,15540,15540,15540,15540,0
|
|
20230710,163400,5607221210,15540,15540,15540,15540,0
|
|
20230710,163300,5607221210,15540,15540,15540,15540,0
|
|
20230710,163200,5607221210,15540,15540,15540,15540,0
|
|
20230710,163100,5607221210,15540,15540,15540,15540,0
|
|
20230710,163000,5607221210,15540,15540,15540,15540,0
|
|
20230710,162900,5607221210,15540,15540,15540,15540,0
|
|
20230710,162800,5607221210,15540,15540,15540,15540,0
|
|
20230710,162700,5607221210,15540,15540,15540,15540,0
|
|
20230710,162600,5607221210,15540,15540,15540,15540,0
|
|
20230710,162500,5607221210,15540,15540,15540,15540,0
|
|
20230710,162400,5607221210,15540,15540,15540,15540,0
|
|
20230710,162300,5607221210,15540,15540,15540,15540,0
|
|
20230710,162200,5607221210,15540,15540,15540,15540,0
|
|
20230710,162100,5607221210,15540,15540,15540,15540,0
|
|
20230710,162000,5607221210,15540,15540,15540,15540,0
|
|
20230710,161900,5607221210,15540,15540,15540,15540,0
|
|
20230710,161800,5607221210,15540,15540,15540,15540,0
|
|
20230710,161700,5607221210,15540,15540,15540,15540,0
|
|
20230710,161600,5607221210,15540,15540,15540,15540,0
|
|
20230710,161500,5607221210,15540,15540,15540,15540,0
|
|
20230710,161400,5607221210,15540,15540,15540,15540,0
|
|
20230710,161300,5607221210,15540,15540,15540,15540,0
|
|
20230710,161200,5607221210,15540,15540,15540,15540,10524
|
|
20230710,161100,5607221210,15540,15540,15540,15540,0
|
|
20230710,161000,5607221210,15540,15540,15540,15540,0
|
|
20230710,160900,5607221210,15540,15540,15540,15540,0
|
|
20230710,160800,5607221210,15540,15540,15540,15540,0
|
|
20230710,160700,5607221210,15540,15540,15540,15540,0
|
|
20230710,160600,5607221210,15540,15540,15540,15540,0
|
|
20230710,160500,5607221210,15540,15540,15540,15540,0
|
|
20230710,160400,5607221210,15540,15540,15540,15540,0
|
|
20230710,160300,5607221210,15540,15540,15540,15540,0
|
|
20230710,160200,5607221210,15540,15540,15540,15540,0
|
|
20230710,160100,5607221210,15540,15540,15540,15540,0
|
|
20230710,160000,5607221210,15540,15540,15540,15540,0
|
|
20230710,155900,5607221210,15540,15540,15540,15540,0
|
|
20230710,155800,5607221210,15540,15540,15540,15540,0
|
|
20230710,155700,5607221210,15540,15540,15540,15540,0
|
|
20230710,155600,5607221210,15540,15540,15540,15540,0
|
|
20230710,155500,5607221210,15540,15540,15540,15540,0
|
|
20230710,155400,5607221210,15540,15540,15540,15540,0
|
|
20230710,155300,5607221210,15540,15540,15540,15540,0
|
|
20230710,155200,5607221210,15540,15540,15540,15540,0
|
|
20230710,155100,5607221210,15540,15540,15540,15540,0
|
|
20230710,155000,5607221210,15540,15540,15540,15540,0
|
|
20230710,154900,5607221210,15540,15540,15540,15540,0
|
|
20230710,154800,5607221210,15540,15540,15540,15540,0
|
|
20230710,154700,5607221210,15540,15540,15540,15540,0
|
|
20230710,154600,5607221210,15540,15540,15540,15540,0
|
|
20230710,154500,5607221210,15540,15540,15540,15540,0
|
|
20230710,154400,5607221210,15540,15540,15540,15540,0
|
|
20230710,154300,5607221210,15540,15540,15540,15540,0
|
|
20230710,154200,5607221210,15540,15540,15540,15540,10524
|
|
20230710,154100,5607221210,15540,15540,15540,15540,0
|
|
20230710,154000,5607221210,15540,15540,15540,15540,0
|
|
20230710,153900,5607221210,15540,15540,15540,15540,0
|
|
20230710,153800,5607221210,15540,15540,15540,15540,0
|
|
20230710,153700,5607221210,15540,15540,15540,15540,0
|
|
20230710,153600,5607221210,15540,15540,15540,15540,0
|
|
20230710,153500,5607221210,15540,15540,15540,15540,0
|
|
20230710,153400,5607221210,15540,15540,15540,15540,0
|
|
20230710,153300,5607221210,15540,15540,15540,15540,0
|
|
20230710,153200,5607221210,15540,15540,15540,15540,0
|
|
20230710,153100,5607221210,15540,15540,15540,15540,0
|
|
20230710,153000,5607221210,15540,15540,15540,15540,10524
|
|
20230710,152900,5443678250,15550,15550,15550,15550,0
|
|
20230710,152800,5443678250,15550,15550,15550,15550,0
|
|
20230710,152700,5443678250,15550,15550,15550,15550,0
|
|
20230710,152600,5443678250,15550,15550,15550,15550,0
|
|
20230710,152500,5443678250,15550,15550,15550,15550,0
|
|
20230710,152400,5443678250,15550,15550,15550,15550,0
|
|
20230710,152300,5443678250,15550,15550,15550,15550,0
|
|
20230710,152200,5443678250,15550,15550,15550,15550,0
|
|
20230710,152100,5443678250,15550,15550,15550,15550,0
|
|
20230710,152000,5443678250,15550,15550,15550,15550,0
|
|
20230710,151900,5443678250,15550,15560,15570,15550,2197
|
|
20230710,151800,5409510750,15560,15570,15570,15550,174
|
|
20230710,151700,5406803380,15570,15540,15570,15540,600
|
|
20230710,151600,5397473380,15540,15540,15570,15540,1277
|
|
20230710,151500,5377620610,15540,15500,15540,15500,2195
|
|
20230710,151400,5343583070,15540,15510,15540,15500,1548
|
|
20230710,151300,5319588500,15500,15500,15510,15490,4046
|
|
20230710,151200,5256875760,15500,15500,15540,15490,4316
|
|
20230710,151100,5189979520,15490,15520,15530,15490,11238
|
|
20230710,151000,5015747000,15530,15540,15550,15530,1446
|
|
20230710,150900,4993275570,15540,15540,15550,15540,711
|
|
20230710,150800,4982226520,15540,15560,15560,15540,1312
|
|
20230710,150700,4961826850,15560,15580,15580,15560,1195
|
|
20230710,150600,4943226940,15580,15580,15580,15580,168
|
|
20230710,150500,4940609500,15580,15590,15590,15560,258
|
|
20230710,150400,4936589770,15600,15550,15600,15550,435
|
|
20230710,150300,4929811370,15550,15580,15590,15550,2424
|
|
20230710,150200,4892111060,15540,15560,15560,15520,1599
|
|
20230710,150100,4867251140,15590,15570,15600,15550,2705
|
|
20230710,150000,4825175360,15570,15560,15600,15560,466
|
|
20230710,145900,4817920360,15560,15550,15600,15550,466
|
|
20230710,145800,4810672360,15620,15650,15650,15540,11506
|
|
20230710,145700,4631394890,15650,15650,15660,15650,359
|
|
20230710,145600,4625776530,15650,15630,15650,15630,1054
|
|
20230710,145500,4609289690,15630,15660,15670,15630,253
|
|
20230710,145400,4605331400,15630,15630,15630,15630,29
|
|
20230710,145300,4604878130,15630,15660,15660,15630,57
|
|
20230710,145200,4603986920,15660,15610,15660,15610,234
|
|
20230710,145100,4600333400,15610,15620,15620,15600,668
|
|
20230710,145000,4589901000,15620,15600,15620,15590,2929
|
|
20230710,144900,4544203410,15580,15590,15610,15580,1073
|
|
20230710,144800,4527470860,15590,15580,15610,15580,400
|
|
20230710,144700,4521235460,15610,15600,15620,15580,1047
|
|
20230710,144600,4504896280,15600,15600,15610,15600,178
|
|
20230710,144500,4502119270,15600,15600,15620,15580,1478
|
|
20230710,144400,4479073370,15600,15630,15630,15600,123
|
|
20230710,144300,4477154100,15630,15580,15630,15580,559
|
|
20230710,144200,4468424930,15580,15630,15630,15580,4458
|
|
20230710,144100,4398883980,15640,15670,15670,15640,531
|
|
20230710,144000,4390573500,15670,15620,15680,15620,102
|
|
20230710,143900,4388975500,15680,15650,15680,15590,199
|
|
20230710,143800,4385861600,15590,15640,15660,15590,6753
|
|
20230710,143700,4280441630,15630,15660,15660,15630,639
|
|
20230710,143600,4270447320,15660,15670,15670,15650,1965
|
|
20230710,143500,4239688580,15680,15660,15690,15660,513
|
|
20230710,143400,4231652270,15680,15670,15680,15660,857
|
|
20230710,143300,4218230720,15680,15680,15690,15650,3628
|
|
20230710,143200,4161408740,15690,15690,15690,15680,270
|
|
20230710,143100,4157172520,15690,15740,15750,15680,5450
|
|
20230710,143000,4071572070,15760,15760,15760,15760,1
|
|
20230710,142900,4071556310,15760,15730,15770,15720,219
|
|
20230710,142800,4068111940,15730,15780,15780,15730,148
|
|
20230710,142700,4065783450,15730,15780,15780,15730,139
|
|
20230710,142600,4063590530,15730,15760,15780,15730,3931
|
|
20230710,142500,4001712020,15780,15760,15780,15750,1104
|
|
20230710,142400,3984321020,15760,15780,15780,15760,929
|
|
20230710,142300,3969677210,15770,15790,15790,15770,76
|
|
20230710,142200,3968478650,15790,15790,15790,15770,2051
|
|
20230710,142100,3936116250,15790,15810,15810,15790,1973
|
|
20230710,142000,3904956520,15840,15830,15840,15830,26
|
|
20230710,141900,3904544930,15800,15800,15800,15800,100
|
|
20230710,141800,3902964930,15800,15810,15810,15790,355
|
|
20230710,141700,3897356100,15810,15810,15810,15810,55
|
|
20230710,141600,3896486550,15790,15810,15810,15790,141
|
|
20230710,141500,3894260140,15790,15810,15810,15790,5015
|
|
20230710,141400,3815004110,15810,15850,15850,15810,51
|
|
20230710,141300,3814197560,15820,15860,15860,15810,186
|
|
20230710,141200,3811254140,15820,15820,15820,15810,275
|
|
20230710,141100,3806905170,15820,15820,15820,15820,540
|
|
20230710,141000,3798362370,15820,15820,15820,15820,11
|
|
20230710,140900,3798188350,15820,15860,15860,15820,49
|
|
20230710,140800,3797412930,15820,15810,15870,15810,63
|
|
20230710,140700,3796416820,15880,15880,15880,15810,424
|
|
20230710,140600,3789710590,15880,15850,15880,15840,110
|
|
20230710,140500,3787965670,15850,15830,15850,15830,458
|
|
20230710,140400,3780708540,15830,15820,15840,15820,42
|
|
20230710,140300,3780043960,15820,15830,15850,15810,493
|
|
20230710,140200,3772244470,15850,15850,15850,15850,20
|
|
20230710,140100,3771927470,15850,15840,15850,15840,617
|
|
20230710,140000,3762154180,15840,15830,15850,15830,153
|
|
20230710,135900,3759730990,15830,15840,15840,15830,72
|
|
20230710,135800,3758591030,15830,15850,15850,15830,57
|
|
20230710,135700,3757688380,15830,15840,15840,15830,241
|
|
20230710,135600,3753871780,15840,15850,15850,15840,138
|
|
20230710,135500,3751684920,15840,15860,15870,15840,746
|
|
20230710,135400,3739859010,15870,15870,15870,15870,103
|
|
20230710,135300,3738224400,15870,15870,15880,15870,22
|
|
20230710,135200,3737875160,15870,15880,15890,15870,354
|
|
20230710,135100,3732256460,15890,15900,15900,15890,193
|
|
20230710,135000,3729189590,15900,15890,15900,15890,438
|
|
20230710,134900,3722229550,15890,15890,15890,15890,57
|
|
20230710,134800,3721323820,15890,15900,15900,15860,2281
|
|
20230710,134700,3685100950,15890,15890,15890,15880,689
|
|
20230710,134600,3674158530,15890,15890,15890,15880,291
|
|
20230710,134500,3669536100,15890,15890,15890,15880,279
|
|
20230710,134400,3665103290,15890,15890,15890,15880,148
|
|
20230710,134300,3662752010,15890,15880,15890,15880,349
|
|
20230710,134200,3657207840,15880,15870,15880,15870,425
|
|
20230710,134100,3650459240,15880,15880,15880,15870,88
|
|
20230710,134000,3649062620,15880,15880,15880,15880,40
|
|
20230710,133900,3648427420,15870,15870,15880,15870,442
|
|
20230710,133800,3641412870,15870,15850,15870,15850,4644
|
|
20230710,133700,3567800370,15830,15830,15850,15830,134
|
|
20230710,133600,3565678150,15850,15830,15850,15830,116
|
|
20230710,133500,3563841850,15850,15850,15850,15850,107
|
|
20230710,133400,3562145900,15850,15840,15850,15840,169
|
|
20230710,133300,3559467700,15840,15850,15850,15830,43
|
|
20230710,133200,3558786960,15830,15830,15850,15830,7
|
|
20230710,133100,3558676130,15840,15840,15840,15830,76
|
|
20230710,133000,3557472730,15840,15840,15840,15840,36
|
|
20230710,132900,3556902490,15820,15810,15820,15810,174
|
|
20230710,132800,3554150210,15820,15840,15840,15820,24
|
|
20230710,132700,3553770230,15840,15820,15840,15820,49
|
|
20230710,132600,3552994630,15820,15820,15820,15820,9
|
|
20230710,132500,3552852250,15820,15820,15820,15820,185
|
|
20230710,132400,3549925550,15820,15830,15830,15820,104
|
|
20230710,132300,3548279730,15830,15840,15840,15830,88
|
|
20230710,132200,3546886130,15840,15830,15840,15820,278
|
|
20230710,132100,3542487930,15830,15840,15840,15830,504
|
|
20230710,132000,3534505630,15840,15840,15840,15820,451
|
|
20230710,131900,3527362660,15840,15830,15840,15820,124
|
|
20230710,131800,3525400530,15830,15830,15830,15830,10
|
|
20230710,131700,3525242230,15850,15810,15850,15810,22
|
|
20230710,131600,3524893930,15850,15850,15860,15850,2012
|
|
20230710,131500,3493003620,15810,15810,15810,15810,44
|
|
20230710,131400,3492307980,15870,15870,15870,15780,1471
|
|
20230710,131300,3468993680,15870,15840,15870,15840,212
|
|
20230710,131200,3465630390,15840,15830,15860,15830,52
|
|
20230710,131100,3464806640,15830,15760,15860,15760,1474
|
|
20230710,131000,3441502650,15810,15750,15810,15750,4802
|
|
20230710,130900,3365786150,15760,15750,15760,15750,429
|
|
20230710,130800,3359028100,15750,15750,15750,15750,10
|
|
20230710,130700,3358870600,15750,15750,15750,15740,71
|
|
20230710,130600,3357752750,15750,15760,15760,15750,322
|
|
20230710,130500,3352681220,15760,15760,15760,15750,1244
|
|
20230710,130400,3333084500,15760,15760,15760,15760,144
|
|
20230710,130300,3330815060,15760,15750,15760,15750,158
|
|
20230710,130200,3328325880,15760,15760,15760,15760,1
|
|
20230710,130100,3328310120,15760,15750,15760,15750,45
|
|
20230710,130000,3327601350,15750,15730,15750,15720,1220
|
|
20230710,125900,3308395860,15720,15730,15750,15720,735
|
|
20230710,125800,3296831720,15750,15750,15760,15730,1855
|
|
20230710,125700,3267642520,15750,15730,15760,15730,930
|
|
20230710,125600,3252994400,15730,15730,15730,15730,77
|
|
20230710,125500,3251783190,15730,15730,15760,15730,203
|
|
20230710,125400,3248589940,15730,15750,15750,15730,460
|
|
20230710,125300,3241349160,15760,15740,15760,15740,158
|
|
20230710,125200,3238860320,15730,15760,15760,15730,312
|
|
20230710,125100,3233951370,15750,15750,15750,15740,270
|
|
20230710,125000,3229701240,15740,15750,15750,15740,197
|
|
20230710,124900,3226599390,15740,15760,15760,15740,274
|
|
20230710,124800,3222285820,15760,15740,15760,15740,1050
|
|
20230710,124700,3205751480,15730,15740,15740,15730,624
|
|
20230710,124600,3195934840,15730,15730,15730,15720,2007
|
|
20230710,124500,3164369920,15740,15740,15750,15740,1001
|
|
20230710,124400,3148614110,15750,15770,15770,15750,1504
|
|
20230710,124300,3124922630,15780,15780,15780,15780,293
|
|
20230710,124200,3120299090,15780,15780,15780,15780,23
|
|
20230710,124100,3119936150,15760,15790,15800,15760,3690
|
|
20230710,124000,3061745030,15810,15810,15810,15810,0
|
|
20230710,123900,3061745030,15810,15810,15810,15810,0
|
|
20230710,123800,3061745030,15810,15790,15810,15780,630
|
|
20230710,123700,3051803370,15780,15780,15810,15780,229
|
|
20230710,123600,3048189660,15780,15800,15800,15780,2019
|
|
20230710,123500,3016326290,15790,15790,15790,15790,4
|
|
20230710,123400,3016263130,15790,15790,15790,15790,150
|
|
20230710,123300,3013894630,15790,15800,15800,15790,400
|
|
20230710,123200,3007578570,15800,15800,15800,15790,163
|
|
20230710,123100,3005003570,15800,15800,15800,15790,94
|
|
20230710,123000,3003518810,15790,15790,15790,15780,193
|
|
20230710,122900,3000471480,15790,15800,15800,15780,7262
|
|
20230710,122800,2885750170,15800,15820,15820,15800,796
|
|
20230710,122700,2873168820,15820,15830,15830,15810,71
|
|
20230710,122600,2872045490,15850,15810,15860,15810,347
|
|
20230710,122500,2866557870,15800,15840,15840,15800,5432
|
|
20230710,122400,2780633440,15840,15830,15850,15830,172
|
|
20230710,122300,2777908360,15860,15850,15860,15830,2429
|
|
20230710,122200,2739421530,15860,15880,15880,15860,972
|
|
20230710,122100,2724000530,15880,15890,15890,15880,68
|
|
20230710,122000,2722920600,15890,15890,15890,15890,9
|
|
20230710,121900,2722777590,15900,15880,15900,15880,92
|
|
20230710,121800,2721316590,15900,15900,15900,15870,56
|
|
20230710,121700,2720427510,15900,15900,15900,15900,11
|
|
20230710,121600,2720252610,15870,15880,15880,15870,1262
|
|
20230710,121500,2700215580,15880,15900,15900,15880,360
|
|
20230710,121400,2694496510,15890,15900,15900,15890,140
|
|
20230710,121300,2692271830,15900,15900,15900,15900,7
|
|
20230710,121200,2692160530,15900,15910,15910,15890,61
|
|
20230710,121100,2691190910,15910,15910,15910,15900,99
|
|
20230710,121000,2689616400,15920,15910,15920,15910,7
|
|
20230710,120900,2689504980,15920,15920,15930,15920,31
|
|
20230710,120800,2689011450,15920,15920,15920,15920,0
|
|
20230710,120700,2689011450,15920,15920,15920,15920,10
|
|
20230710,120600,2688852250,15920,15890,15920,15890,55
|
|
20230710,120500,2687977940,15920,15920,15920,15920,32
|
|
20230710,120400,2687468500,15930,15920,15930,15890,113
|
|
20230710,120300,2685672530,15920,15920,15920,15920,44
|
|
20230710,120200,2684972050,15920,15900,15920,15900,670
|
|
20230710,120100,2674312680,15890,15890,15890,15890,997
|
|
20230710,120000,2658470350,15890,15860,15890,15860,988
|
|
20230710,115900,2642781800,15860,15870,15870,15860,68
|
|
20230710,115800,2641703080,15870,15860,15870,15860,5
|
|
20230710,115700,2641623740,15870,15880,15880,15870,17
|
|
20230710,115600,2641353800,15870,15880,15880,15870,89
|
|
20230710,115500,2639941250,15880,15860,15880,15860,23
|
|
20230710,115400,2639576030,15880,15880,15880,15880,1
|
|
20230710,115300,2639560150,15860,15880,15880,15860,92
|
|
20230710,115200,2638100870,15880,15850,15880,15850,215
|
|
20230710,115100,2634693080,15860,15860,15860,15860,0
|
|
20230710,115000,2634693080,15860,15860,15860,15860,43
|
|
20230710,114900,2634011100,15880,15890,15890,15860,72
|
|
20230710,114800,2632868300,15880,15880,15880,15880,940
|
|
20230710,114700,2617941100,15880,15880,15890,15880,309
|
|
20230710,114600,2613034130,15880,15890,15890,15880,225
|
|
20230710,114500,2609459130,15880,15880,15880,15880,100
|
|
20230710,114400,2607871130,15880,15920,15920,15880,254
|
|
20230710,114300,2603835170,15920,15920,15920,15920,3
|
|
20230710,114200,2603787410,15920,15920,15920,15920,300
|
|
20230710,114100,2599011410,15920,15850,15920,15850,851
|
|
20230710,114000,2585482140,15860,15860,15860,15860,60
|
|
20230710,113900,2584530540,15890,15890,15890,15890,103
|
|
20230710,113800,2582893870,15850,15850,15850,15850,0
|
|
20230710,113700,2582893870,15850,15880,15880,15850,3044
|
|
20230710,113600,2534627880,15890,15890,15890,15890,1279
|
|
20230710,113500,2514304570,15890,15900,15900,15890,14
|
|
20230710,113400,2514082030,15890,15900,15900,15890,411
|
|
20230710,113300,2507550140,15900,15900,15900,15890,415
|
|
20230710,113200,2500951930,15900,15900,15900,15900,0
|
|
20230710,113100,2500951930,15900,15910,15910,15900,104
|
|
20230710,113000,2499298130,15910,15910,15910,15910,1
|
|
20230710,112900,2499282220,15900,15910,15910,15900,343
|
|
20230710,112800,2493826430,15910,15900,15910,15900,102
|
|
20230710,112700,2492204050,15910,15900,15910,15900,42
|
|
20230710,112600,2491536230,15910,15910,15910,15910,219
|
|
20230710,112500,2488051940,15880,15900,15910,15880,348
|
|
20230710,112400,2482517980,15900,15900,15900,15900,14
|
|
20230710,112300,2482295380,15900,15900,15900,15880,42
|
|
20230710,112200,2481628380,15900,15880,15900,15880,159
|
|
20230710,112100,2479101470,15890,15900,15900,15890,115
|
|
20230710,112000,2477273770,15910,15890,15910,15890,125
|
|
20230710,111900,2475286380,15870,15890,15890,15870,87
|
|
20230710,111800,2473905670,15870,15870,15870,15870,285
|
|
20230710,111700,2469382720,15890,15860,15890,15860,156
|
|
20230710,111600,2466908350,15850,15860,15860,15850,209
|
|
20230710,111500,2463595650,15860,15870,15870,15860,667
|
|
20230710,111400,2453015860,15870,15880,15880,15860,404
|
|
20230710,111300,2446604940,15870,15900,15900,15870,9
|
|
20230710,111200,2446461910,15900,15880,15900,15850,140
|
|
20230710,111100,2444240760,15870,15870,15870,15870,0
|
|
20230710,111000,2444240760,15870,15910,15910,15870,51
|
|
20230710,110900,2443431230,15870,15870,15870,15870,44
|
|
20230710,110800,2442732950,15910,15850,15910,15840,661
|
|
20230710,110700,2432245830,15850,15840,15850,15820,818
|
|
20230710,110600,2419291840,15830,15840,15850,15830,412
|
|
20230710,110500,2412768680,15830,15850,15850,15830,473
|
|
20230710,110400,2405279180,15850,15860,15860,15850,858
|
|
20230710,110300,2391676840,15840,15840,15840,15840,143
|
|
20230710,110200,2389411720,15870,15840,15870,15840,90
|
|
20230710,110100,2387984020,15840,15840,15840,15840,110
|
|
20230710,110000,2386241620,15860,15860,15860,15860,8
|
|
20230710,105900,2386114740,15820,15820,15830,15820,197
|
|
20230710,105800,2382997930,15820,15840,15840,15820,606
|
|
20230710,105700,2373404400,15830,15830,15840,15830,53
|
|
20230710,105600,2372564900,15830,15870,15870,15830,3129
|
|
20230710,105500,2323001330,15870,15870,15870,15870,146
|
|
20230710,105400,2320684310,15880,15910,15910,15880,108
|
|
20230710,105300,2318969120,15910,15910,15910,15890,333
|
|
20230710,105200,2313674860,15910,15910,15910,15910,7
|
|
20230710,105100,2313563490,15910,15900,15920,15900,62
|
|
20230710,105000,2312577100,15910,15920,15920,15850,55
|
|
20230710,104900,2311704680,15850,15850,15860,15850,3001
|
|
20230710,104800,2264138280,15920,15850,15920,15850,59
|
|
20230710,104700,2263203060,15850,15850,15850,15840,360
|
|
20230710,104600,2257500210,15840,15890,15950,15840,3187
|
|
20230710,104500,2206955080,15890,15950,15950,15890,44
|
|
20230710,104400,2206255800,15880,15950,15950,15880,1070
|
|
20230710,104300,2189245060,15990,15950,15990,15950,60
|
|
20230710,104200,2188287660,15950,15880,15950,15880,176
|
|
20230710,104100,2185488000,15880,15890,15890,15880,1280
|
|
20230710,104000,2165160870,15900,15900,15900,15890,140
|
|
20230710,103900,2162935760,15900,15900,15900,15890,2692
|
|
20230710,103800,2120133800,15900,15920,15940,15900,931
|
|
20230710,103700,2105320800,15940,15940,15940,15920,232
|
|
20230710,103600,2101623600,15950,15950,15950,15910,588
|
|
20230710,103500,2092265880,15950,15920,15950,15910,792
|
|
20230710,103400,2079657070,15930,15990,15990,15930,3844
|
|
20230710,103300,2018305680,15980,15980,15990,15980,85
|
|
20230710,103200,2016947080,15980,16000,16020,15980,602
|
|
20230710,103100,2007320510,16000,15980,16000,15980,373
|
|
20230710,103000,2001357570,15980,15980,16020,15970,304
|
|
20230710,102900,1996496510,16020,16000,16020,15970,572
|
|
20230710,102800,1987345190,16000,15960,16000,15960,390
|
|
20230710,102700,1981109370,15960,15990,15990,15960,18
|
|
20230710,102600,1980822060,15950,15950,15950,15950,41
|
|
20230710,102500,1980168110,15990,15980,15990,15960,840
|
|
20230710,102400,1966752380,15980,16000,16000,15980,624
|
|
20230710,102300,1956774200,15990,16000,16000,15980,748
|
|
20230710,102200,1944807870,15990,15970,16000,15970,330
|
|
20230710,102100,1939530560,16000,15970,16000,15970,163
|
|
20230710,102000,1936925800,15970,15970,15970,15960,21
|
|
20230710,101900,1936590470,15960,16000,16000,15960,12
|
|
20230710,101800,1936398550,15950,16000,16000,15950,96
|
|
20230710,101700,1934866560,16000,16000,16000,15930,242
|
|
20230710,101600,1931008910,16000,15920,16000,15910,47
|
|
20230710,101500,1930260010,15920,16040,16040,15890,1547
|
|
20230710,101400,1905625570,16040,15990,16050,15990,31
|
|
20230710,101300,1905128280,15990,16060,16060,15990,1095
|
|
20230710,101200,1887586520,16060,16090,16090,16060,151
|
|
20230710,101100,1885157860,16090,16090,16090,16090,20
|
|
20230710,101000,1884836060,16070,16080,16090,16070,966
|
|
20230710,100900,1869312220,16070,16100,16110,16070,1359
|
|
20230710,100800,1847440540,16100,16090,16100,16090,131
|
|
20230710,100700,1845331820,16070,16100,16100,16070,189
|
|
20230710,100600,1842289700,16100,16070,16100,16070,124
|
|
20230710,100500,1840295600,16100,16080,16100,16070,409
|
|
20230710,100400,1833718840,16080,15980,16080,15980,2521
|
|
20230710,100300,1793312880,15970,15940,15970,15940,411
|
|
20230710,100200,1786755690,15940,15890,15940,15880,3914
|
|
20230710,100100,1724523520,15880,15880,15880,15880,68
|
|
20230710,100000,1723443680,15880,15930,15940,15870,3444
|
|
20230710,095900,1668677110,15940,15950,15950,15920,947
|
|
20230710,095800,1653593960,15950,15990,16000,15940,777
|
|
20230710,095700,1641192570,16000,16000,16000,16000,189
|
|
20230710,095600,1638168570,16000,16000,16000,16000,68
|
|
20230710,095500,1637080570,16000,16000,16000,16000,32
|
|
20230710,095400,1636568570,16000,16000,16000,16000,60
|
|
20230710,095300,1635608570,15950,15950,15950,15950,194
|
|
20230710,095200,1632514270,15950,15950,15950,15950,46
|
|
20230710,095100,1631780570,15950,15980,16000,15950,429
|
|
20230710,095000,1624934480,16000,15980,16000,15980,130
|
|
20230710,094900,1622856000,15980,15990,15990,15980,83
|
|
20230710,094800,1621529360,15950,15980,16000,15950,2430
|
|
20230710,094700,1582719860,15980,16040,16050,15980,988
|
|
20230710,094600,1566899240,16040,16030,16040,16030,159
|
|
20230710,094500,1564349880,16040,16030,16040,16020,78
|
|
20230710,094400,1563099170,16030,16030,16030,16030,437
|
|
20230710,094300,1556094060,16030,15990,16040,15990,1618
|
|
20230710,094200,1530176570,15990,16010,16010,15970,85
|
|
20230710,094100,1528818800,15970,15950,15970,15950,82
|
|
20230710,094000,1527510540,15950,15980,15980,15930,1580
|
|
20230710,093900,1502302320,16020,15970,16030,15970,768
|
|
20230710,093800,1490025200,15960,15970,15970,15940,1202
|
|
20230710,093700,1470833780,15970,15980,15990,15960,1219
|
|
20230710,093600,1451365500,16000,16030,16030,16000,273
|
|
20230710,093500,1446993670,16030,16030,16030,16030,65
|
|
20230710,093400,1445951720,16030,15960,16040,15960,1670
|
|
20230710,093300,1419285460,15960,16020,16030,15940,645
|
|
20230710,093200,1408977340,15960,16030,16030,15960,339
|
|
20230710,093100,1403563690,16030,15920,16030,15900,667
|
|
20230710,093000,1392916860,16040,15830,16040,15800,7286
|
|
20230710,092900,1276835510,15790,15800,15800,15790,3883
|
|
20230710,092800,1215503760,15800,15800,15800,15790,989
|
|
20230710,092700,1199878370,15800,15800,15850,15790,2128
|
|
20230710,092600,1166259880,15800,15810,15820,15800,4570
|
|
20230710,092500,1094021600,15810,15840,15870,15810,3410
|
|
20230710,092400,1040048640,15850,15850,15850,15840,1031
|
|
20230710,092300,1023709400,15850,15860,15860,15850,1403
|
|
20230710,092200,1001466350,15860,15870,15870,15860,576
|
|
20230710,092100,992328090,15870,15850,15870,15850,840
|
|
20230710,092000,979012210,15850,15890,15900,15850,3043
|
|
20230710,091900,930732850,15890,15940,15940,15880,1234
|
|
20230710,091800,911113880,15940,15910,15950,15910,1182
|
|
20230710,091700,892276340,15910,15930,15930,15900,2767
|
|
20230710,091600,848229630,15930,15940,15970,15930,1136
|
|
20230710,091500,830126570,15940,15980,15980,15940,1146
|
|
20230710,091400,811828540,15980,15980,15980,15980,1
|
|
20230710,091300,811812560,15950,15980,15990,15950,810
|
|
20230710,091200,798874440,15980,15980,15990,15980,590
|
|
20230710,091100,789446120,15980,15920,15980,15920,2628
|
|
20230710,091000,747577610,15920,15830,15920,15820,1393
|
|
20230710,090900,725466240,15830,15880,15880,15790,3507
|
|
20230710,090800,669876810,15890,15800,15890,15790,3308
|
|
20230710,090700,617572850,15800,15810,15810,15800,3983
|
|
20230710,090600,554636180,15810,15950,15970,15810,13887
|
|
20230710,090500,333896640,15960,15970,15980,15950,682
|
|
20230710,090400,323007200,15970,15960,15970,15950,5351
|
|
20230710,090300,237611100,15960,15970,15990,15950,3470
|
|
20230710,090200,182183140,15970,15970,15990,15950,2462
|
|
20230710,090100,142871180,15970,16040,16040,15960,5182
|
|
20230710,090000,59945830,16040,16110,16110,16040,3130
|