636 lines
34 KiB
CSV
636 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,193300,24556662710,20650,20650,20650,20650,18040
|
|
20230711,193200,24556662710,20650,20650,20650,20650,0
|
|
20230711,193100,24556662710,20650,20650,20650,20650,0
|
|
20230711,193000,24556662710,20650,20650,20650,20650,0
|
|
20230711,192900,24556662710,20650,20650,20650,20650,0
|
|
20230711,192800,24556662710,20650,20650,20650,20650,0
|
|
20230711,192700,24556662710,20650,20650,20650,20650,0
|
|
20230711,192600,24556662710,20650,20650,20650,20650,0
|
|
20230711,192500,24556662710,20650,20650,20650,20650,0
|
|
20230711,192400,24556662710,20650,20650,20650,20650,0
|
|
20230711,192300,24556662710,20650,20650,20650,20650,0
|
|
20230711,192200,24556662710,20650,20650,20650,20650,0
|
|
20230711,192100,24556662710,20650,20650,20650,20650,0
|
|
20230711,192000,24556662710,20650,20650,20650,20650,0
|
|
20230711,191900,24556662710,20650,20650,20650,20650,0
|
|
20230711,191800,24556662710,20650,20650,20650,20650,0
|
|
20230711,191700,24556662710,20650,20650,20650,20650,0
|
|
20230711,191600,24556662710,20650,20650,20650,20650,0
|
|
20230711,191500,24556662710,20650,20650,20650,20650,0
|
|
20230711,191400,24556662710,20650,20650,20650,20650,0
|
|
20230711,191300,24556662710,20650,20650,20650,20650,0
|
|
20230711,191200,24556662710,20650,20650,20650,20650,0
|
|
20230711,191100,24556662710,20650,20650,20650,20650,0
|
|
20230711,191000,24556662710,20650,20650,20650,20650,0
|
|
20230711,190900,24556662710,20650,20650,20650,20650,0
|
|
20230711,190800,24556662710,20650,20650,20650,20650,0
|
|
20230711,190700,24556662710,20650,20650,20650,20650,0
|
|
20230711,190600,24556662710,20650,20650,20650,20650,0
|
|
20230711,190500,24556662710,20650,20650,20650,20650,0
|
|
20230711,190400,24556662710,20650,20650,20650,20650,0
|
|
20230711,190300,24556662710,20650,20650,20650,20650,18040
|
|
20230711,190200,24556662710,20650,20650,20650,20650,0
|
|
20230711,190100,24556662710,20650,20650,20650,20650,0
|
|
20230711,190000,24556662710,20650,20650,20650,20650,0
|
|
20230711,185900,24556662710,20650,20650,20650,20650,0
|
|
20230711,185800,24556662710,20650,20650,20650,20650,0
|
|
20230711,185700,24556662710,20650,20650,20650,20650,0
|
|
20230711,185600,24556662710,20650,20650,20650,20650,0
|
|
20230711,185500,24556662710,20650,20650,20650,20650,0
|
|
20230711,185400,24556662710,20650,20650,20650,20650,0
|
|
20230711,185300,24556662710,20650,20650,20650,20650,0
|
|
20230711,185200,24556662710,20650,20650,20650,20650,0
|
|
20230711,185100,24556662710,20650,20650,20650,20650,0
|
|
20230711,185000,24556662710,20650,20650,20650,20650,0
|
|
20230711,184900,24556662710,20650,20650,20650,20650,0
|
|
20230711,184800,24556662710,20650,20650,20650,20650,0
|
|
20230711,184700,24556662710,20650,20650,20650,20650,0
|
|
20230711,184600,24556662710,20650,20650,20650,20650,0
|
|
20230711,184500,24556662710,20650,20650,20650,20650,0
|
|
20230711,184400,24556662710,20650,20650,20650,20650,0
|
|
20230711,184300,24556662710,20650,20650,20650,20650,0
|
|
20230711,184200,24556662710,20650,20650,20650,20650,0
|
|
20230711,184100,24556662710,20650,20650,20650,20650,0
|
|
20230711,184000,24556662710,20650,20650,20650,20650,0
|
|
20230711,183900,24556662710,20650,20650,20650,20650,0
|
|
20230711,183800,24556662710,20650,20650,20650,20650,0
|
|
20230711,183700,24556662710,20650,20650,20650,20650,0
|
|
20230711,183600,24556662710,20650,20650,20650,20650,0
|
|
20230711,183500,24556662710,20650,20650,20650,20650,0
|
|
20230711,183400,24556662710,20650,20650,20650,20650,0
|
|
20230711,183300,24556662710,20650,20650,20650,20650,18040
|
|
20230711,183200,24556662710,20650,20650,20650,20650,0
|
|
20230711,183100,24556662710,20650,20650,20650,20650,0
|
|
20230711,183000,24556662710,20650,20650,20650,20650,0
|
|
20230711,182900,24556662710,20650,20650,20650,20650,0
|
|
20230711,182800,24556662710,20650,20650,20650,20650,0
|
|
20230711,182700,24556662710,20650,20650,20650,20650,0
|
|
20230711,182600,24556662710,20650,20650,20650,20650,0
|
|
20230711,182500,24556662710,20650,20650,20650,20650,0
|
|
20230711,182400,24556662710,20650,20650,20650,20650,0
|
|
20230711,182300,24556662710,20650,20650,20650,20650,0
|
|
20230711,182200,24556662710,20650,20650,20650,20650,0
|
|
20230711,182100,24556662710,20650,20650,20650,20650,0
|
|
20230711,182000,24556662710,20650,20650,20650,20650,0
|
|
20230711,181900,24556662710,20650,20650,20650,20650,0
|
|
20230711,181800,24556662710,20650,20650,20650,20650,0
|
|
20230711,181700,24556662710,20650,20650,20650,20650,0
|
|
20230711,181600,24556662710,20650,20650,20650,20650,0
|
|
20230711,181500,24556662710,20650,20650,20650,20650,0
|
|
20230711,181400,24556662710,20650,20650,20650,20650,0
|
|
20230711,181300,24556662710,20650,20650,20650,20650,0
|
|
20230711,181200,24556662710,20650,20650,20650,20650,0
|
|
20230711,181100,24556662710,20650,20650,20650,20650,0
|
|
20230711,181000,24556662710,20650,20650,20650,20650,0
|
|
20230711,180900,24556662710,20650,20650,20650,20650,0
|
|
20230711,180800,24556662710,20650,20650,20650,20650,0
|
|
20230711,180700,24556662710,20650,20650,20650,20650,0
|
|
20230711,180600,24556662710,20650,20650,20650,20650,0
|
|
20230711,180500,24556662710,20650,20650,20650,20650,0
|
|
20230711,180400,24556662710,20650,20650,20650,20650,0
|
|
20230711,180300,24556662710,20650,20650,20650,20650,18040
|
|
20230711,180200,24556662710,20650,20650,20650,20650,0
|
|
20230711,180100,24556662710,20650,20650,20650,20650,0
|
|
20230711,180000,24556662710,20650,20650,20650,20650,0
|
|
20230711,175900,24556662710,20650,20650,20650,20650,0
|
|
20230711,175800,24556662710,20650,20650,20650,20650,0
|
|
20230711,175700,24556662710,20650,20650,20650,20650,0
|
|
20230711,175600,24556662710,20650,20650,20650,20650,0
|
|
20230711,175500,24556662710,20650,20650,20650,20650,0
|
|
20230711,175400,24556662710,20650,20650,20650,20650,0
|
|
20230711,175300,24556662710,20650,20650,20650,20650,0
|
|
20230711,175200,24556662710,20650,20650,20650,20650,0
|
|
20230711,175100,24556662710,20650,20650,20650,20650,0
|
|
20230711,175000,24556662710,20650,20650,20650,20650,0
|
|
20230711,174900,24556662710,20650,20650,20650,20650,0
|
|
20230711,174800,24556662710,20650,20650,20650,20650,0
|
|
20230711,174700,24556662710,20650,20650,20650,20650,0
|
|
20230711,174600,24556662710,20650,20650,20650,20650,0
|
|
20230711,174500,24556662710,20650,20650,20650,20650,0
|
|
20230711,174400,24556662710,20650,20650,20650,20650,0
|
|
20230711,174300,24556662710,20650,20650,20650,20650,0
|
|
20230711,174200,24556662710,20650,20650,20650,20650,0
|
|
20230711,174100,24556662710,20650,20650,20650,20650,0
|
|
20230711,174000,24556662710,20650,20650,20650,20650,0
|
|
20230711,173900,24556662710,20650,20650,20650,20650,0
|
|
20230711,173800,24556662710,20650,20650,20650,20650,0
|
|
20230711,173700,24556662710,20650,20650,20650,20650,0
|
|
20230711,173600,24556662710,20650,20650,20650,20650,0
|
|
20230711,173500,24556662710,20650,20650,20650,20650,0
|
|
20230711,173400,24556662710,20650,20650,20650,20650,0
|
|
20230711,173300,24556662710,20650,20650,20650,20650,18040
|
|
20230711,173200,24556662710,20650,20650,20650,20650,0
|
|
20230711,173100,24556662710,20650,20650,20650,20650,0
|
|
20230711,173000,24556662710,20650,20650,20650,20650,0
|
|
20230711,172900,24556662710,20650,20650,20650,20650,0
|
|
20230711,172800,24556662710,20650,20650,20650,20650,0
|
|
20230711,172700,24556662710,20650,20650,20650,20650,0
|
|
20230711,172600,24556662710,20650,20650,20650,20650,0
|
|
20230711,172500,24556662710,20650,20650,20650,20650,0
|
|
20230711,172400,24556662710,20650,20650,20650,20650,0
|
|
20230711,172300,24556662710,20650,20650,20650,20650,0
|
|
20230711,172200,24556662710,20650,20650,20650,20650,0
|
|
20230711,172100,24556662710,20650,20650,20650,20650,0
|
|
20230711,172000,24556662710,20650,20650,20650,20650,0
|
|
20230711,171900,24556662710,20650,20650,20650,20650,0
|
|
20230711,171800,24556662710,20650,20650,20650,20650,0
|
|
20230711,171700,24556662710,20650,20650,20650,20650,0
|
|
20230711,171600,24556662710,20650,20650,20650,20650,0
|
|
20230711,171500,24556662710,20650,20650,20650,20650,0
|
|
20230711,171400,24556662710,20650,20650,20650,20650,0
|
|
20230711,171300,24556662710,20650,20650,20650,20650,0
|
|
20230711,171200,24556662710,20650,20650,20650,20650,0
|
|
20230711,171100,24556662710,20650,20650,20650,20650,0
|
|
20230711,171000,24556662710,20650,20650,20650,20650,0
|
|
20230711,170900,24556662710,20650,20650,20650,20650,0
|
|
20230711,170800,24556662710,20650,20650,20650,20650,0
|
|
20230711,170700,24556662710,20650,20650,20650,20650,0
|
|
20230711,170600,24556662710,20650,20650,20650,20650,0
|
|
20230711,170500,24556662710,20650,20650,20650,20650,0
|
|
20230711,170400,24556662710,20650,20650,20650,20650,0
|
|
20230711,170300,24556662710,20650,20650,20650,20650,18040
|
|
20230711,170200,24556662710,20650,20650,20650,20650,0
|
|
20230711,170100,24556662710,20650,20650,20650,20650,0
|
|
20230711,170000,24556662710,20650,20650,20650,20650,0
|
|
20230711,165900,24556662710,20650,20650,20650,20650,0
|
|
20230711,165800,24556662710,20650,20650,20650,20650,0
|
|
20230711,165700,24556662710,20650,20650,20650,20650,0
|
|
20230711,165600,24556662710,20650,20650,20650,20650,0
|
|
20230711,165500,24556662710,20650,20650,20650,20650,0
|
|
20230711,165400,24556662710,20650,20650,20650,20650,0
|
|
20230711,165300,24556662710,20650,20650,20650,20650,0
|
|
20230711,165200,24556662710,20650,20650,20650,20650,0
|
|
20230711,165100,24556662710,20650,20650,20650,20650,0
|
|
20230711,165000,24556662710,20650,20650,20650,20650,0
|
|
20230711,164900,24556662710,20650,20650,20650,20650,0
|
|
20230711,164800,24556662710,20650,20650,20650,20650,0
|
|
20230711,164700,24556662710,20650,20650,20650,20650,0
|
|
20230711,164600,24556662710,20650,20650,20650,20650,0
|
|
20230711,164500,24556662710,20650,20650,20650,20650,0
|
|
20230711,164400,24556662710,20650,20650,20650,20650,0
|
|
20230711,164300,24556662710,20650,20650,20650,20650,0
|
|
20230711,164200,24556662710,20650,20650,20650,20650,0
|
|
20230711,164100,24556662710,20650,20650,20650,20650,0
|
|
20230711,164000,24556662710,20650,20650,20650,20650,0
|
|
20230711,163900,24556662710,20650,20650,20650,20650,0
|
|
20230711,163800,24556662710,20650,20650,20650,20650,0
|
|
20230711,163700,24556662710,20650,20650,20650,20650,0
|
|
20230711,163600,24556662710,20650,20650,20650,20650,0
|
|
20230711,163500,24556662710,20650,20650,20650,20650,0
|
|
20230711,163400,24556662710,20650,20650,20650,20650,0
|
|
20230711,163300,24556662710,20650,20650,20650,20650,18040
|
|
20230711,163200,24556662710,20650,20650,20650,20650,0
|
|
20230711,163100,24556662710,20650,20650,20650,20650,0
|
|
20230711,163000,24556662710,20650,20650,20650,20650,0
|
|
20230711,162900,24556662710,20650,20650,20650,20650,0
|
|
20230711,162800,24556662710,20650,20650,20650,20650,0
|
|
20230711,162700,24556662710,20650,20650,20650,20650,0
|
|
20230711,162600,24556662710,20650,20650,20650,20650,0
|
|
20230711,162500,24556662710,20650,20650,20650,20650,0
|
|
20230711,162400,24556662710,20650,20650,20650,20650,0
|
|
20230711,162300,24556662710,20650,20650,20650,20650,0
|
|
20230711,162200,24556662710,20650,20650,20650,20650,0
|
|
20230711,162100,24556662710,20650,20650,20650,20650,0
|
|
20230711,162000,24556662710,20650,20650,20650,20650,0
|
|
20230711,161900,24556662710,20650,20650,20650,20650,0
|
|
20230711,161800,24556662710,20650,20650,20650,20650,0
|
|
20230711,161700,24556662710,20650,20650,20650,20650,0
|
|
20230711,161600,24556662710,20650,20650,20650,20650,0
|
|
20230711,161500,24556662710,20650,20650,20650,20650,0
|
|
20230711,161400,24556662710,20650,20650,20650,20650,0
|
|
20230711,161300,24556662710,20650,20650,20650,20650,0
|
|
20230711,161200,24556662710,20650,20650,20650,20650,0
|
|
20230711,161100,24556662710,20650,20650,20650,20650,0
|
|
20230711,161000,24556662710,20650,20650,20650,20650,0
|
|
20230711,160900,24556662710,20650,20650,20650,20650,0
|
|
20230711,160800,24556662710,20650,20650,20650,20650,0
|
|
20230711,160700,24556662710,20650,20650,20650,20650,0
|
|
20230711,160600,24556662710,20650,20650,20650,20650,0
|
|
20230711,160500,24556662710,20650,20650,20650,20650,0
|
|
20230711,160400,24556662710,20650,20650,20650,20650,0
|
|
20230711,160300,24556662710,20650,20650,20650,20650,18040
|
|
20230711,160200,24556662710,20650,20650,20650,20650,0
|
|
20230711,160100,24556662710,20650,20650,20650,20650,0
|
|
20230711,160000,24556662710,20650,20650,20650,20650,0
|
|
20230711,155900,24556662710,20650,20650,20650,20650,0
|
|
20230711,155800,24556662710,20650,20650,20650,20650,0
|
|
20230711,155700,24556662710,20650,20650,20650,20650,0
|
|
20230711,155600,24556662710,20650,20650,20650,20650,0
|
|
20230711,155500,24556662710,20650,20650,20650,20650,0
|
|
20230711,155400,24556662710,20650,20650,20650,20650,0
|
|
20230711,155300,24556662710,20650,20650,20650,20650,0
|
|
20230711,155200,24556662710,20650,20650,20650,20650,0
|
|
20230711,155100,24556662710,20650,20650,20650,20650,0
|
|
20230711,155000,24556662710,20650,20650,20650,20650,0
|
|
20230711,154900,24556662710,20650,20650,20650,20650,0
|
|
20230711,154800,24556662710,20650,20650,20650,20650,0
|
|
20230711,154700,24556662710,20650,20650,20650,20650,0
|
|
20230711,154600,24556662710,20650,20650,20650,20650,0
|
|
20230711,154500,24556662710,20650,20650,20650,20650,0
|
|
20230711,154400,24556662710,20650,20650,20650,20650,0
|
|
20230711,154300,24556662710,20650,20650,20650,20650,0
|
|
20230711,154200,24556662710,20650,20650,20650,20650,0
|
|
20230711,154100,24556662710,20650,20650,20650,20650,0
|
|
20230711,154000,24556662710,20650,20650,20650,20650,0
|
|
20230711,153900,24556662710,20650,20650,20650,20650,0
|
|
20230711,153800,24556662710,20650,20650,20650,20650,0
|
|
20230711,153700,24556662710,20650,20650,20650,20650,0
|
|
20230711,153600,24556662710,20650,20650,20650,20650,0
|
|
20230711,153500,24556662710,20650,20650,20650,20650,0
|
|
20230711,153400,24556662710,20650,20650,20650,20650,0
|
|
20230711,153300,24556662710,20650,20650,20650,20650,18040
|
|
20230711,153200,24556662710,20650,20650,20650,20650,0
|
|
20230711,153100,24556662710,20650,20650,20650,20650,0
|
|
20230711,153000,24556662710,20650,20650,20650,20650,18040
|
|
20230711,152900,24184136710,20700,20700,20700,20700,0
|
|
20230711,152800,24184136710,20700,20700,20700,20700,0
|
|
20230711,152700,24184136710,20700,20700,20700,20700,0
|
|
20230711,152600,24184136710,20700,20700,20700,20700,0
|
|
20230711,152500,24184136710,20700,20700,20700,20700,0
|
|
20230711,152400,24184136710,20700,20700,20700,20700,0
|
|
20230711,152300,24184136710,20700,20700,20700,20700,0
|
|
20230711,152200,24184136710,20700,20700,20700,20700,0
|
|
20230711,152100,24184136710,20700,20700,20700,20700,0
|
|
20230711,152000,24184136710,20700,20700,20700,20700,0
|
|
20230711,151900,24184136710,20700,20700,20750,20600,7418
|
|
20230711,151800,24030601460,20700,20550,20700,20550,25971
|
|
20230711,151700,23494460910,20550,20500,20550,20450,12714
|
|
20230711,151600,23234184060,20500,20450,20500,20450,472
|
|
20230711,151500,23224521860,20450,20500,20500,20450,650
|
|
20230711,151400,23211216910,20500,20450,20500,20450,815
|
|
20230711,151300,23194539860,20500,20500,20500,20450,1078
|
|
20230711,151200,23172484160,20500,20500,20500,20450,449
|
|
20230711,151100,23163296760,20450,20450,20500,20400,1555
|
|
20230711,151000,23131497560,20450,20450,20450,20400,1801
|
|
20230711,150900,23094690860,20450,20500,20500,20400,2419
|
|
20230711,150800,23045229360,20450,20450,20500,20450,4055
|
|
20230711,150700,22962301510,20500,20500,20500,20450,412
|
|
20230711,150600,22953870460,20500,20500,20550,20450,2782
|
|
20230711,150500,22896832310,20550,20550,20550,20450,4109
|
|
20230711,150400,22812595860,20550,20600,20600,20550,3223
|
|
20230711,150300,22746354610,20600,20600,20600,20550,5045
|
|
20230711,150200,22642505360,20600,20600,20600,20550,3189
|
|
20230711,150100,22576831810,20600,20600,20600,20550,2146
|
|
20230711,150000,22532682660,20600,20650,20650,20550,3118
|
|
20230711,145900,22468454810,20650,20700,20700,20600,5177
|
|
20230711,145800,22361496710,20650,20700,20700,20650,5834
|
|
20230711,145700,22240838660,20650,20600,20700,20600,5937
|
|
20230711,145600,22118213510,20650,20700,20700,20600,11665
|
|
20230711,145500,21876909710,20650,20700,20750,20650,6413
|
|
20230711,145400,21744090260,20700,20700,20750,20650,6417
|
|
20230711,145300,21611096410,20700,20750,20750,20650,6044
|
|
20230711,145200,21485856460,20750,20750,20750,20700,9437
|
|
20230711,145100,21290160310,20750,20700,20750,20650,6791
|
|
20230711,145000,21149390210,20700,20650,20700,20650,4695
|
|
20230711,144900,21052235310,20650,20750,20750,20400,20771
|
|
20230711,144800,20625033760,20700,20700,20750,20700,7658
|
|
20230711,144700,20466391910,20750,20700,20750,20700,5313
|
|
20230711,144600,20356187310,20750,20650,20750,20600,18304
|
|
20230711,144500,19977393510,20650,20650,20700,20600,8891
|
|
20230711,144400,19793683660,20650,20650,20650,20600,7909
|
|
20230711,144300,19630446260,20650,20650,20650,20600,7636
|
|
20230711,144200,19472770760,20650,20650,20650,20600,14238
|
|
20230711,144100,19178764210,20600,20600,20650,20550,17262
|
|
20230711,144000,18823046960,20600,20550,20600,20500,2185
|
|
20230711,143900,18778152710,20550,20500,20600,20500,2980
|
|
20230711,143800,18716918810,20550,20550,20550,20500,937
|
|
20230711,143700,18697666660,20550,20550,20550,20500,2430
|
|
20230711,143600,18647734560,20550,20550,20550,20500,1276
|
|
20230711,143500,18621520210,20550,20550,20550,20500,2052
|
|
20230711,143400,18579360910,20550,20550,20550,20500,1913
|
|
20230711,143300,18540054110,20550,20550,20600,20550,11117
|
|
20230711,143200,18311514160,20550,20550,20550,20500,2441
|
|
20230711,143100,18261369210,20500,20550,20550,20500,1253
|
|
20230711,143000,18235637860,20500,20500,20550,20450,3137
|
|
20230711,142900,18171332610,20500,20500,20500,20450,1808
|
|
20230711,142800,18134276510,20500,20500,20550,20500,4044
|
|
20230711,142700,18051332560,20500,20500,20550,20450,3236
|
|
20230711,142600,17984990460,20500,20500,20550,20500,2464
|
|
20230711,142500,17934381460,20500,20500,20550,20500,1707
|
|
20230711,142400,17899345110,20500,20500,20550,20500,3288
|
|
20230711,142300,17831837110,20500,20500,20550,20500,3575
|
|
20230711,142200,17758469810,20550,20450,20550,20450,6109
|
|
20230711,142100,17633149760,20500,20500,20500,20400,3819
|
|
20230711,142000,17554983560,20500,20450,20500,20450,2683
|
|
20230711,141900,17500091960,20500,20450,20500,20450,2773
|
|
20230711,141800,17443273810,20500,20500,20500,20450,2685
|
|
20230711,141700,17388302160,20500,20450,20500,20450,1327
|
|
20230711,141600,17361107510,20500,20400,20500,20400,2930
|
|
20230711,141500,17301134160,20450,20400,20500,20400,3016
|
|
20230711,141400,17239527260,20450,20450,20450,20400,1882
|
|
20230711,141300,17201056610,20400,20450,20500,20400,1972
|
|
20230711,141200,17160755260,20450,20450,20450,20400,1304
|
|
20230711,141100,17134104210,20450,20400,20500,20400,2726
|
|
20230711,141000,17078376660,20400,20450,20450,20400,1444
|
|
20230711,140900,17048866760,20450,20450,20500,20400,4718
|
|
20230711,140800,16952356960,20400,20500,20500,20400,3876
|
|
20230711,140700,16873279460,20500,20450,20500,20400,6426
|
|
20230711,140600,16741871460,20450,20400,20450,20350,4356
|
|
20230711,140500,16652976060,20350,20350,20400,20350,1605
|
|
20230711,140400,16620272010,20400,20350,20400,20350,3058
|
|
20230711,140300,16557920010,20400,20300,20400,20300,3540
|
|
20230711,140200,16485856010,20350,20400,20400,20350,3191
|
|
20230711,140100,16420914560,20350,20400,20400,20350,1262
|
|
20230711,140000,16395199210,20400,20350,20400,20350,826
|
|
20230711,135900,16378375710,20400,20350,20400,20300,1863
|
|
20230711,135800,16340474660,20350,20350,20350,20300,2687
|
|
20230711,135700,16285841360,20350,20400,20400,20350,1275
|
|
20230711,135600,16259891410,20350,20400,20400,20350,2846
|
|
20230711,135500,16201966010,20350,20400,20400,20350,727
|
|
20230711,135400,16187165560,20350,20400,20450,20350,6238
|
|
20230711,135300,16059696260,20400,20400,20400,20350,3585
|
|
20230711,135200,15986603660,20400,20350,20400,20350,2561
|
|
20230711,135100,15934393410,20350,20400,20400,20350,1399
|
|
20230711,135000,15905915060,20400,20400,20450,20350,714
|
|
20230711,134900,15891360110,20400,20400,20400,20350,1993
|
|
20230711,134800,15850743160,20400,20450,20450,20350,2051
|
|
20230711,134700,15808909460,20400,20400,20450,20400,1111
|
|
20230711,134600,15786243060,20450,20450,20450,20400,974
|
|
20230711,134500,15766368610,20400,20450,20450,20400,1421
|
|
20230711,134400,15737358810,20450,20400,20450,20400,2590
|
|
20230711,134300,15684520760,20450,20450,20450,20400,1907
|
|
20230711,134200,15645612010,20450,20400,20450,20400,580
|
|
20230711,134100,15633774010,20400,20500,20500,20400,2489
|
|
20230711,134000,15582895560,20450,20500,20500,20450,1048
|
|
20230711,133900,15561460410,20450,20500,20500,20450,944
|
|
20230711,133800,15542153160,20450,20450,20500,20400,5107
|
|
20230711,133700,15437718510,20500,20500,20500,20450,2128
|
|
20230711,133600,15394130260,20450,20500,20550,20450,9813
|
|
20230711,133500,15193000760,20500,20450,20500,20450,1352
|
|
20230711,133400,15165346660,20450,20450,20500,20450,1621
|
|
20230711,133300,15132187110,20450,20500,20500,20450,4682
|
|
20230711,133200,15036235660,20450,20400,20500,20400,3529
|
|
20230711,133100,14964067710,20400,20450,20450,20400,1103
|
|
20230711,133000,14941540660,20400,20500,20500,20400,1047
|
|
20230711,132900,14920146810,20450,20450,20500,20450,859
|
|
20230711,132800,14902576110,20450,20500,20550,20450,2240
|
|
20230711,132700,14856657760,20500,20500,20550,20450,5637
|
|
20230711,132600,14741102210,20500,20450,20500,20450,1752
|
|
20230711,132500,14705246010,20400,20450,20500,20400,1298
|
|
20230711,132400,14678709010,20450,20500,20500,20450,1156
|
|
20230711,132300,14655062510,20500,20450,20500,20450,3739
|
|
20230711,132200,14578595710,20400,20400,20450,20400,894
|
|
20230711,132100,14560331010,20400,20400,20450,20400,357
|
|
20230711,132000,14553043560,20400,20400,20450,20400,1310
|
|
20230711,131900,14526276710,20450,20450,20450,20400,393
|
|
20230711,131800,14518257210,20450,20450,20450,20400,736
|
|
20230711,131700,14503215960,20450,20400,20450,20400,1443
|
|
20230711,131600,14473755810,20450,20450,20450,20400,768
|
|
20230711,131500,14458079860,20450,20400,20450,20400,490
|
|
20230711,131400,14448080110,20400,20400,20450,20400,435
|
|
20230711,131300,14439202410,20400,20400,20450,20400,1883
|
|
20230711,131200,14400778060,20400,20450,20450,20400,402
|
|
20230711,131100,14392574810,20450,20450,20450,20400,435
|
|
20230711,131000,14383695510,20450,20400,20450,20400,1385
|
|
20230711,130900,14355438860,20450,20500,20500,20400,2367
|
|
20230711,130800,14307035460,20500,20500,20500,20450,186
|
|
20230711,130700,14303229660,20450,20450,20500,20450,432
|
|
20230711,130600,14294391110,20500,20500,20500,20450,691
|
|
20230711,130500,14280235210,20450,20450,20500,20450,362
|
|
20230711,130400,14272827110,20450,20500,20500,20450,294
|
|
20230711,130300,14266812910,20450,20500,20500,20450,7043
|
|
20230711,130200,14122777110,20500,20500,20500,20450,2055
|
|
20230711,130100,14080668960,20500,20500,20500,20450,646
|
|
20230711,130000,14067433910,20500,20500,20500,20450,403
|
|
20230711,125900,14059179460,20500,20500,20500,20450,146
|
|
20230711,125800,14056187560,20500,20500,20500,20450,359
|
|
20230711,125700,14048839010,20450,20500,20500,20450,974
|
|
20230711,125600,14028875260,20500,20500,20500,20450,241
|
|
20230711,125500,14023936510,20500,20450,20500,20450,386
|
|
20230711,125400,14016036610,20450,20500,20500,20450,343
|
|
20230711,125300,14009012960,20500,20500,20500,20450,712
|
|
20230711,125200,13994450710,20500,20450,20500,20450,240
|
|
20230711,125100,13989536960,20500,20500,20500,20450,366
|
|
20230711,125000,13982039210,20500,20500,20500,20450,1460
|
|
20230711,124900,13952119660,20500,20450,20500,20450,97
|
|
20230711,124800,13950132260,20500,20500,20500,20500,221
|
|
20230711,124700,13945601760,20450,20500,20500,20450,414
|
|
20230711,124600,13937126510,20450,20500,20500,20450,711
|
|
20230711,124500,13922580110,20450,20500,20500,20450,788
|
|
20230711,124400,13906446360,20500,20450,20500,20450,485
|
|
20230711,124300,13896522010,20450,20450,20500,20450,1760
|
|
20230711,124200,13860528360,20450,20450,20500,20450,662
|
|
20230711,124100,13846990410,20500,20500,20500,20450,166
|
|
20230711,124000,13843593110,20450,20450,20500,20450,841
|
|
20230711,123900,13826390910,20450,20500,20500,20450,649
|
|
20230711,123800,13813100360,20500,20450,20500,20450,740
|
|
20230711,123700,13797963310,20500,20500,20500,20450,271
|
|
20230711,123600,13792417110,20500,20500,20500,20500,963
|
|
20230711,123500,13772675610,20500,20500,20500,20450,704
|
|
20230711,123400,13758246860,20500,20450,20500,20450,1770
|
|
20230711,123300,13721963560,20450,20450,20500,20450,6370
|
|
20230711,123200,13591686010,20400,20450,20450,20400,482
|
|
20230711,123100,13581832410,20450,20450,20450,20400,67
|
|
20230711,123000,13580462310,20450,20400,20450,20400,222
|
|
20230711,122900,13575929210,20450,20400,20450,20400,1332
|
|
20230711,122800,13548698660,20400,20400,20450,20400,99
|
|
20230711,122700,13546677360,20450,20400,20450,20400,2376
|
|
20230711,122600,13498104260,20400,20450,20450,20400,471
|
|
20230711,122500,13488475810,20400,20450,20450,20400,173
|
|
20230711,122400,13484945060,20400,20400,20450,20400,753
|
|
20230711,122300,13469582610,20400,20450,20450,20400,2499
|
|
20230711,122200,13418601360,20400,20400,20400,20400,93
|
|
20230711,122100,13416704160,20450,20450,20450,20400,411
|
|
20230711,122000,13408317210,20400,20400,20450,20400,3398
|
|
20230711,121900,13338996410,20450,20400,20450,20400,868
|
|
20230711,121800,13321287960,20400,20400,20450,20400,272
|
|
20230711,121700,13315737760,20400,20400,20450,20400,126
|
|
20230711,121600,13313165760,20400,20450,20450,20400,602
|
|
20230711,121500,13300882010,20400,20400,20450,20400,326
|
|
20230711,121400,13294226810,20400,20450,20450,20400,200
|
|
20230711,121300,13290136860,20400,20450,20450,20400,3408
|
|
20230711,121200,13220603310,20450,20450,20500,20450,424
|
|
20230711,121100,13211931110,20450,20500,20500,20450,236
|
|
20230711,121000,13207101910,20450,20450,20500,20450,652
|
|
20230711,120900,13193767310,20450,20450,20500,20450,219
|
|
20230711,120800,13189286560,20450,20450,20500,20400,477
|
|
20230711,120700,13179538610,20450,20450,20450,20400,338
|
|
20230711,120600,13172626610,20450,20450,20450,20400,767
|
|
20230711,120500,13156946610,20400,20450,20450,20400,2037
|
|
20230711,120400,13115368010,20400,20500,20500,20400,2312
|
|
20230711,120300,13068087260,20500,20450,20500,20450,401
|
|
20230711,120200,13059881810,20500,20500,20500,20450,238
|
|
20230711,120100,13055002960,20500,20500,20500,20450,386
|
|
20230711,120000,13047106710,20450,20450,20500,20450,713
|
|
20230711,115900,13032493910,20500,20450,20500,20450,242
|
|
20230711,115800,13027542760,20500,20450,20500,20450,427
|
|
20230711,115700,13018806560,20450,20450,20500,20450,212
|
|
20230711,115600,13014469010,20500,20500,20500,20450,786
|
|
20230711,115500,12998362310,20500,20500,20500,20500,26
|
|
20230711,115400,12997829310,20450,20450,20450,20450,123
|
|
20230711,115300,12995313960,20500,20450,20500,20450,146
|
|
20230711,115200,12992326710,20500,20500,20500,20450,257
|
|
20230711,115100,12987067360,20500,20450,20500,20450,235
|
|
20230711,115000,12982258160,20500,20500,20500,20450,127
|
|
20230711,114900,12979659660,20450,20500,20500,20450,113
|
|
20230711,114800,12977346860,20450,20500,20500,20450,191
|
|
20230711,114700,12973434610,20500,20500,20500,20500,463
|
|
20230711,114600,12963943110,20450,20550,20550,20450,1944
|
|
20230711,114500,12924089760,20550,20500,20550,20450,4521
|
|
20230711,114400,12831406810,20450,20450,20500,20450,106
|
|
20230711,114300,12829236610,20500,20450,20500,20450,163
|
|
20230711,114200,12825901860,20500,20450,20500,20450,486
|
|
20230711,114100,12815950310,20450,20450,20500,20450,827
|
|
20230711,114000,12799035410,20450,20450,20500,20450,857
|
|
20230711,113900,12781506510,20450,20500,20500,20450,220
|
|
20230711,113800,12777001060,20450,20450,20500,20450,793
|
|
20230711,113700,12760765060,20450,20450,20450,20400,639
|
|
20230711,113600,12747727410,20400,20400,20450,20400,7206
|
|
20230711,113500,12600379810,20400,20350,20400,20350,620
|
|
20230711,113400,12587735910,20350,20400,20400,20350,873
|
|
20230711,113300,12569927110,20400,20400,20400,20350,348
|
|
20230711,113200,12562835910,20350,20400,20400,20350,473
|
|
20230711,113100,12553193760,20400,20400,20400,20350,888
|
|
20230711,113000,12535103960,20400,20400,20450,20350,2166
|
|
20230711,112900,12490917960,20450,20400,20450,20400,375
|
|
20230711,112800,12483260210,20450,20400,20450,20400,566
|
|
20230711,112700,12471707460,20400,20450,20450,20400,122
|
|
20230711,112600,12469216110,20400,20450,20450,20400,722
|
|
20230711,112500,12454480560,20400,20400,20450,20400,825
|
|
20230711,112400,12437648060,20400,20400,20400,20350,1633
|
|
20230711,112300,12404347910,20400,20500,20500,20400,11930
|
|
20230711,112200,12160468560,20450,20500,20500,20450,687
|
|
20230711,112100,12146401210,20450,20500,20500,20450,919
|
|
20230711,112000,12127567260,20450,20500,20550,20450,796
|
|
20230711,111900,12111258160,20500,20500,20500,20450,1635
|
|
20230711,111800,12077743860,20500,20500,20550,20450,726
|
|
20230711,111700,12062859310,20500,20550,20550,20500,3038
|
|
20230711,111600,12000568210,20550,20500,20550,20500,343
|
|
20230711,111500,11993533710,20500,20500,20550,20500,1609
|
|
20230711,111400,11960526260,20500,20500,20500,20500,4027
|
|
20230711,111300,11877972760,20500,20550,20550,20500,1171
|
|
20230711,111200,11853943210,20500,20500,20500,20450,5586
|
|
20230711,111100,11739432360,20500,20450,20500,20450,725
|
|
20230711,111000,11724600710,20450,20400,20500,20400,3305
|
|
20230711,110900,11657012460,20450,20450,20500,20450,6606
|
|
20230711,110800,11521918410,20500,20500,20500,20450,2516
|
|
20230711,110700,11470449110,20500,20500,20500,20450,546
|
|
20230711,110600,11459266160,20500,20500,20500,20450,838
|
|
20230711,110500,11442094510,20450,20450,20500,20450,1267
|
|
20230711,110400,11416175060,20500,20450,20500,20450,2368
|
|
20230711,110300,11367691060,20450,20550,20550,20450,4477
|
|
20230711,110200,11275810610,20600,20500,20600,20500,8452
|
|
20230711,110100,11102238160,20500,20550,20550,20500,229
|
|
20230711,110000,11097534360,20550,20550,20600,20500,773
|
|
20230711,105900,11081650110,20550,20500,20550,20500,7662
|
|
20230711,105800,10924236860,20550,20500,20550,20500,791
|
|
20230711,105700,10908017260,20500,20500,20550,20500,1580
|
|
20230711,105600,10875615110,20500,20500,20550,20500,1168
|
|
20230711,105500,10851648510,20500,20500,20550,20450,5011
|
|
20230711,105400,10748905560,20500,20500,20550,20500,2941
|
|
20230711,105300,10688600210,20550,20500,20550,20500,587
|
|
20230711,105200,10676562510,20500,20550,20550,20500,2387
|
|
20230711,105100,10627533460,20550,20550,20600,20500,5951
|
|
20230711,105000,10505220560,20550,20500,20550,20500,3628
|
|
20230711,104900,10430666760,20500,20550,20600,20500,3010
|
|
20230711,104800,10368798360,20550,20500,20600,20450,24383
|
|
20230711,104700,9868485560,20450,20450,20500,20450,4875
|
|
20230711,104600,9768783160,20450,20500,20500,20450,2096
|
|
20230711,104500,9725875660,20450,20500,20500,20450,2125
|
|
20230711,104400,9682340910,20500,20450,20500,20450,2913
|
|
20230711,104300,9622711810,20450,20450,20500,20450,2752
|
|
20230711,104200,9566432610,20450,20500,20500,20450,7114
|
|
20230711,104100,9420940160,20450,20400,20500,20350,20145
|
|
20230711,104000,9009674460,20350,20300,20350,20300,6123
|
|
20230711,103900,8885078510,20300,20250,20300,20250,4793
|
|
20230711,103800,8787788860,20250,20250,20250,20200,421
|
|
20230711,103700,8779271410,20250,20250,20250,20200,2668
|
|
20230711,103600,8725246510,20200,20250,20250,20200,176
|
|
20230711,103500,8721685060,20250,20250,20300,20250,7053
|
|
20230711,103400,8578860110,20250,20250,20300,20250,2655
|
|
20230711,103300,8525083760,20300,20250,20300,20250,1403
|
|
20230711,103200,8496670910,20250,20200,20250,20200,401
|
|
20230711,103100,8488558860,20200,20200,20250,20200,943
|
|
20230711,103000,8469495960,20250,20250,20250,20200,1524
|
|
20230711,102900,8438672810,20250,20250,20300,20200,4861
|
|
20230711,102800,8340274860,20250,20200,20250,20150,3608
|
|
20230711,102700,8267276860,20200,20200,20200,20150,2480
|
|
20230711,102600,8217189710,20200,20100,20250,20100,3799
|
|
20230711,102500,8140450860,20150,20100,20200,20100,6571
|
|
20230711,102400,8008030310,20150,20050,20150,20050,6718
|
|
20230711,102300,7872964760,20050,20000,20100,20000,9249
|
|
20230711,102200,7687682760,20050,20000,20050,20000,434
|
|
20230711,102100,7678995760,20000,20050,20050,20000,236
|
|
20230711,102000,7674273010,20000,20000,20050,20000,2307
|
|
20230711,101900,7628130860,20000,20000,20000,20000,6512
|
|
20230711,101800,7497890860,20000,20000,20050,19990,4456
|
|
20230711,101700,7408769990,20050,19990,20050,19990,1941
|
|
20230711,101600,7369955480,20000,19990,20000,19990,3204
|
|
20230711,101500,7305882680,19990,20000,20000,19990,2754
|
|
20230711,101400,7250803030,20000,20000,20000,20000,2065
|
|
20230711,101300,7209503030,20000,20000,20050,20000,216
|
|
20230711,101200,7205180380,20050,20050,20100,20000,1198
|
|
20230711,101100,7181169230,20050,20000,20050,20000,1154
|
|
20230711,101000,7158044580,20050,20050,20050,20000,1221
|
|
20230711,100900,7133576180,20050,20050,20050,20000,1187
|
|
20230711,100800,7109820030,20050,20050,20050,20050,701
|
|
20230711,100700,7095764980,20000,20050,20050,20000,1337
|
|
20230711,100600,7069023180,20000,19970,20000,19970,3192
|
|
20230711,100500,7005193530,19980,19970,19980,19960,1466
|
|
20230711,100400,6975907980,19970,19950,19970,19940,1088
|
|
20230711,100300,6954202750,19950,19950,19950,19920,6706
|
|
20230711,100200,6820547670,19930,19970,19980,19920,11605
|
|
20230711,100100,6589052620,19970,19970,19980,19960,1660
|
|
20230711,100000,6555904650,19980,19970,19990,19950,8698
|
|
20230711,095900,6382259520,19970,19990,19990,19970,2633
|
|
20230711,095800,6329665650,19990,19990,19990,19980,1944
|
|
20230711,095700,6290806840,19990,20050,20050,19990,2770
|
|
20230711,095600,6235410780,20000,20050,20100,20000,1745
|
|
20230711,095500,6200400080,20050,20050,20100,20000,2911
|
|
20230711,095400,6142038880,20050,20050,20050,20000,534
|
|
20230711,095300,6131333280,20050,20000,20050,19990,2594
|
|
20230711,095200,6079456200,20050,20000,20050,19960,5761
|
|
20230711,095100,5964400550,19990,20050,20050,19990,8663
|
|
20230711,095000,5791105750,20050,20050,20100,20000,1034
|
|
20230711,094900,5770374950,20050,20050,20050,20000,2544
|
|
20230711,094800,5719453650,20050,20050,20100,20000,1137
|
|
20230711,094700,5696660500,20100,20100,20100,20050,669
|
|
20230711,094600,5683239450,20100,20000,20100,20000,2044
|
|
20230711,094500,5642263700,19990,19970,20000,19970,1654
|
|
20230711,094400,5609200670,19970,19970,19980,19950,6025
|
|
20230711,094300,5488922500,19970,20000,20050,19970,10997
|
|
20230711,094200,5269022650,20100,20100,20100,20000,5538
|
|
20230711,094100,5158003400,20100,20100,20100,20050,490
|
|
20230711,094000,5148157950,20100,20100,20100,20050,281
|
|
20230711,093900,5142515450,20050,20050,20100,20050,1747
|
|
20230711,093800,5107439900,20150,20100,20150,20050,3066
|
|
20230711,093700,5045797500,20050,20100,20100,20050,3955
|
|
20230711,093600,4966319150,20100,20100,20100,20050,2047
|
|
20230711,093500,4925226850,20100,20100,20100,20050,3619
|
|
20230711,093400,4852644950,20100,20100,20100,20050,1807
|
|
20230711,093300,4816386550,20100,20100,20100,20050,1417
|
|
20230711,093200,4787961850,20100,20050,20100,20000,2791
|
|
20230711,093100,4732014300,20050,20050,20100,20000,6172
|
|
20230711,093000,4608276850,20050,20050,20050,20000,5580
|
|
20230711,092900,4496546700,20050,20050,20100,20000,3718
|
|
20230711,092800,4422012150,20050,20000,20050,20000,6253
|
|
20230711,092700,4296765000,20000,20050,20050,20000,2780
|
|
20230711,092600,4241055250,20000,20150,20150,20000,19538
|
|
20230711,092500,3849414550,20100,20100,20150,20100,1060
|
|
20230711,092400,3828093800,20100,20100,20150,20050,7072
|
|
20230711,092300,3685945250,20100,20200,20200,20100,15367
|
|
20230711,092200,3376455950,20200,20200,20250,20150,5481
|
|
20230711,092100,3265750850,20250,20300,20300,20200,8441
|
|
20230711,092000,3094804000,20300,20300,20350,20300,2957
|
|
20230711,091900,3034776500,20300,20300,20350,20300,2189
|
|
20230711,091800,2990338950,20300,20300,20300,20250,1170
|
|
20230711,091700,2966616550,20300,20300,20350,20300,4844
|
|
20230711,091600,2868273250,20300,20300,20300,20250,1897
|
|
20230711,091500,2829779950,20300,20300,20300,20250,4395
|
|
20230711,091400,2740740200,20300,20350,20350,20250,2245
|
|
20230711,091300,2695166400,20350,20300,20350,20300,2872
|
|
20230711,091200,2636831200,20300,20300,20350,20250,8767
|
|
20230711,091100,2458655750,20300,20350,20350,20300,1860
|
|
20230711,091000,2420884950,20350,20350,20400,20300,4588
|
|
20230711,090900,2327509950,20350,20400,20400,20300,5601
|
|
20230711,090800,2213572950,20350,20500,20500,20350,11884
|
|
20230711,090700,1970917250,20450,20450,20500,20450,4931
|
|
20230711,090600,1869861250,20450,20350,20450,20300,9594
|
|
20230711,090500,1673988500,20300,20300,20350,20250,8301
|
|
20230711,090400,1505180300,20350,20450,20450,20300,8743
|
|
20230711,090300,1327101500,20450,20550,20550,20400,5380
|
|
20230711,090200,1216951300,20550,20500,20550,20500,5106
|
|
20230711,090100,1112116500,20500,20550,20550,20450,11193
|
|
20230711,090000,882298350,20550,20300,20550,20300,43249
|