627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,192400,1408368780,11320,11320,11320,11320,2240
|
|
20230710,192300,1408368780,11320,11320,11320,11320,0
|
|
20230710,192200,1408368780,11320,11320,11320,11320,0
|
|
20230710,192100,1408368780,11320,11320,11320,11320,0
|
|
20230710,192000,1408368780,11320,11320,11320,11320,0
|
|
20230710,191900,1408368780,11320,11320,11320,11320,0
|
|
20230710,191800,1408368780,11320,11320,11320,11320,0
|
|
20230710,191700,1408368780,11320,11320,11320,11320,0
|
|
20230710,191600,1408368780,11320,11320,11320,11320,0
|
|
20230710,191500,1408368780,11320,11320,11320,11320,0
|
|
20230710,191400,1408368780,11320,11320,11320,11320,0
|
|
20230710,191300,1408368780,11320,11320,11320,11320,0
|
|
20230710,191200,1408368780,11320,11320,11320,11320,0
|
|
20230710,191100,1408368780,11320,11320,11320,11320,0
|
|
20230710,191000,1408368780,11320,11320,11320,11320,0
|
|
20230710,190900,1408368780,11320,11320,11320,11320,0
|
|
20230710,190800,1408368780,11320,11320,11320,11320,0
|
|
20230710,190700,1408368780,11320,11320,11320,11320,0
|
|
20230710,190600,1408368780,11320,11320,11320,11320,0
|
|
20230710,190500,1408368780,11320,11320,11320,11320,0
|
|
20230710,190400,1408368780,11320,11320,11320,11320,0
|
|
20230710,190300,1408368780,11320,11320,11320,11320,0
|
|
20230710,190200,1408368780,11320,11320,11320,11320,0
|
|
20230710,190100,1408368780,11320,11320,11320,11320,0
|
|
20230710,190000,1408368780,11320,11320,11320,11320,0
|
|
20230710,185900,1408368780,11320,11320,11320,11320,0
|
|
20230710,185800,1408368780,11320,11320,11320,11320,0
|
|
20230710,185700,1408368780,11320,11320,11320,11320,0
|
|
20230710,185600,1408368780,11320,11320,11320,11320,0
|
|
20230710,185500,1408368780,11320,11320,11320,11320,0
|
|
20230710,185400,1408368780,11320,11320,11320,11320,2240
|
|
20230710,185300,1408368780,11320,11320,11320,11320,0
|
|
20230710,185200,1408368780,11320,11320,11320,11320,0
|
|
20230710,185100,1408368780,11320,11320,11320,11320,0
|
|
20230710,185000,1408368780,11320,11320,11320,11320,0
|
|
20230710,184900,1408368780,11320,11320,11320,11320,0
|
|
20230710,184800,1408368780,11320,11320,11320,11320,0
|
|
20230710,184700,1408368780,11320,11320,11320,11320,0
|
|
20230710,184600,1408368780,11320,11320,11320,11320,0
|
|
20230710,184500,1408368780,11320,11320,11320,11320,0
|
|
20230710,184400,1408368780,11320,11320,11320,11320,0
|
|
20230710,184300,1408368780,11320,11320,11320,11320,0
|
|
20230710,184200,1408368780,11320,11320,11320,11320,0
|
|
20230710,184100,1408368780,11320,11320,11320,11320,0
|
|
20230710,184000,1408368780,11320,11320,11320,11320,0
|
|
20230710,183900,1408368780,11320,11320,11320,11320,0
|
|
20230710,183800,1408368780,11320,11320,11320,11320,0
|
|
20230710,183700,1408368780,11320,11320,11320,11320,0
|
|
20230710,183600,1408368780,11320,11320,11320,11320,0
|
|
20230710,183500,1408368780,11320,11320,11320,11320,0
|
|
20230710,183400,1408368780,11320,11320,11320,11320,0
|
|
20230710,183300,1408368780,11320,11320,11320,11320,0
|
|
20230710,183200,1408368780,11320,11320,11320,11320,0
|
|
20230710,183100,1408368780,11320,11320,11320,11320,0
|
|
20230710,183000,1408368780,11320,11320,11320,11320,0
|
|
20230710,182900,1408368780,11320,11320,11320,11320,0
|
|
20230710,182800,1408368780,11320,11320,11320,11320,0
|
|
20230710,182700,1408368780,11320,11320,11320,11320,0
|
|
20230710,182600,1408368780,11320,11320,11320,11320,0
|
|
20230710,182500,1408368780,11320,11320,11320,11320,0
|
|
20230710,182400,1408368780,11320,11320,11320,11320,2240
|
|
20230710,182300,1408368780,11320,11320,11320,11320,0
|
|
20230710,182200,1408368780,11320,11320,11320,11320,0
|
|
20230710,182100,1408368780,11320,11320,11320,11320,0
|
|
20230710,182000,1408368780,11320,11320,11320,11320,0
|
|
20230710,181900,1408368780,11320,11320,11320,11320,0
|
|
20230710,181800,1408368780,11320,11320,11320,11320,0
|
|
20230710,181700,1408368780,11320,11320,11320,11320,0
|
|
20230710,181600,1408368780,11320,11320,11320,11320,0
|
|
20230710,181500,1408368780,11320,11320,11320,11320,0
|
|
20230710,181400,1408368780,11320,11320,11320,11320,0
|
|
20230710,181300,1408368780,11320,11320,11320,11320,0
|
|
20230710,181200,1408368780,11320,11320,11320,11320,0
|
|
20230710,181100,1408368780,11320,11320,11320,11320,0
|
|
20230710,181000,1408368780,11320,11320,11320,11320,0
|
|
20230710,180900,1408368780,11320,11320,11320,11320,0
|
|
20230710,180800,1408368780,11320,11320,11320,11320,0
|
|
20230710,180700,1408368780,11320,11320,11320,11320,0
|
|
20230710,180600,1408368780,11320,11320,11320,11320,0
|
|
20230710,180500,1408368780,11320,11320,11320,11320,0
|
|
20230710,180400,1408368780,11320,11320,11320,11320,0
|
|
20230710,180300,1408368780,11320,11320,11320,11320,0
|
|
20230710,180200,1408368780,11320,11320,11320,11320,0
|
|
20230710,180100,1408368780,11320,11320,11320,11320,0
|
|
20230710,180000,1408368780,11320,11320,11320,11320,0
|
|
20230710,175900,1408368780,11320,11320,11320,11320,0
|
|
20230710,175800,1408368780,11320,11320,11320,11320,0
|
|
20230710,175700,1408368780,11320,11320,11320,11320,0
|
|
20230710,175600,1408368780,11320,11320,11320,11320,0
|
|
20230710,175500,1408368780,11320,11320,11320,11320,0
|
|
20230710,175400,1408368780,11320,11320,11320,11320,2240
|
|
20230710,175300,1408368780,11320,11320,11320,11320,0
|
|
20230710,175200,1408368780,11320,11320,11320,11320,0
|
|
20230710,175100,1408368780,11320,11320,11320,11320,0
|
|
20230710,175000,1408368780,11320,11320,11320,11320,0
|
|
20230710,174900,1408368780,11320,11320,11320,11320,0
|
|
20230710,174800,1408368780,11320,11320,11320,11320,0
|
|
20230710,174700,1408368780,11320,11320,11320,11320,0
|
|
20230710,174600,1408368780,11320,11320,11320,11320,0
|
|
20230710,174500,1408368780,11320,11320,11320,11320,0
|
|
20230710,174400,1408368780,11320,11320,11320,11320,0
|
|
20230710,174300,1408368780,11320,11320,11320,11320,0
|
|
20230710,174200,1408368780,11320,11320,11320,11320,0
|
|
20230710,174100,1408368780,11320,11320,11320,11320,0
|
|
20230710,174000,1408368780,11320,11320,11320,11320,0
|
|
20230710,173900,1408368780,11320,11320,11320,11320,0
|
|
20230710,173800,1408368780,11320,11320,11320,11320,0
|
|
20230710,173700,1408368780,11320,11320,11320,11320,0
|
|
20230710,173600,1408368780,11320,11320,11320,11320,0
|
|
20230710,173500,1408368780,11320,11320,11320,11320,0
|
|
20230710,173400,1408368780,11320,11320,11320,11320,0
|
|
20230710,173300,1408368780,11320,11320,11320,11320,0
|
|
20230710,173200,1408368780,11320,11320,11320,11320,0
|
|
20230710,173100,1408368780,11320,11320,11320,11320,0
|
|
20230710,173000,1408368780,11320,11320,11320,11320,0
|
|
20230710,172900,1408368780,11320,11320,11320,11320,0
|
|
20230710,172800,1408368780,11320,11320,11320,11320,0
|
|
20230710,172700,1408368780,11320,11320,11320,11320,0
|
|
20230710,172600,1408368780,11320,11320,11320,11320,0
|
|
20230710,172500,1408368780,11320,11320,11320,11320,0
|
|
20230710,172400,1408368780,11320,11320,11320,11320,2240
|
|
20230710,172300,1408368780,11320,11320,11320,11320,0
|
|
20230710,172200,1408368780,11320,11320,11320,11320,0
|
|
20230710,172100,1408368780,11320,11320,11320,11320,0
|
|
20230710,172000,1408368780,11320,11320,11320,11320,0
|
|
20230710,171900,1408368780,11320,11320,11320,11320,0
|
|
20230710,171800,1408368780,11320,11320,11320,11320,0
|
|
20230710,171700,1408368780,11320,11320,11320,11320,0
|
|
20230710,171600,1408368780,11320,11320,11320,11320,0
|
|
20230710,171500,1408368780,11320,11320,11320,11320,0
|
|
20230710,171400,1408368780,11320,11320,11320,11320,0
|
|
20230710,171300,1408368780,11320,11320,11320,11320,0
|
|
20230710,171200,1408368780,11320,11320,11320,11320,0
|
|
20230710,171100,1408368780,11320,11320,11320,11320,0
|
|
20230710,171000,1408368780,11320,11320,11320,11320,0
|
|
20230710,170900,1408368780,11320,11320,11320,11320,0
|
|
20230710,170800,1408368780,11320,11320,11320,11320,0
|
|
20230710,170700,1408368780,11320,11320,11320,11320,0
|
|
20230710,170600,1408368780,11320,11320,11320,11320,0
|
|
20230710,170500,1408368780,11320,11320,11320,11320,0
|
|
20230710,170400,1408368780,11320,11320,11320,11320,0
|
|
20230710,170300,1408368780,11320,11320,11320,11320,0
|
|
20230710,170200,1408368780,11320,11320,11320,11320,0
|
|
20230710,170100,1408368780,11320,11320,11320,11320,0
|
|
20230710,170000,1408368780,11320,11320,11320,11320,0
|
|
20230710,165900,1408368780,11320,11320,11320,11320,0
|
|
20230710,165800,1408368780,11320,11320,11320,11320,0
|
|
20230710,165700,1408368780,11320,11320,11320,11320,0
|
|
20230710,165600,1408368780,11320,11320,11320,11320,0
|
|
20230710,165500,1408368780,11320,11320,11320,11320,0
|
|
20230710,165400,1408368780,11320,11320,11320,11320,2240
|
|
20230710,165300,1408368780,11320,11320,11320,11320,0
|
|
20230710,165200,1408368780,11320,11320,11320,11320,0
|
|
20230710,165100,1408368780,11320,11320,11320,11320,0
|
|
20230710,165000,1408368780,11320,11320,11320,11320,0
|
|
20230710,164900,1408368780,11320,11320,11320,11320,0
|
|
20230710,164800,1408368780,11320,11320,11320,11320,0
|
|
20230710,164700,1408368780,11320,11320,11320,11320,0
|
|
20230710,164600,1408368780,11320,11320,11320,11320,0
|
|
20230710,164500,1408368780,11320,11320,11320,11320,0
|
|
20230710,164400,1408368780,11320,11320,11320,11320,0
|
|
20230710,164300,1408368780,11320,11320,11320,11320,0
|
|
20230710,164200,1408368780,11320,11320,11320,11320,0
|
|
20230710,164100,1408368780,11320,11320,11320,11320,0
|
|
20230710,164000,1408368780,11320,11320,11320,11320,0
|
|
20230710,163900,1408368780,11320,11320,11320,11320,0
|
|
20230710,163800,1408368780,11320,11320,11320,11320,0
|
|
20230710,163700,1408368780,11320,11320,11320,11320,0
|
|
20230710,163600,1408368780,11320,11320,11320,11320,0
|
|
20230710,163500,1408368780,11320,11320,11320,11320,0
|
|
20230710,163400,1408368780,11320,11320,11320,11320,0
|
|
20230710,163300,1408368780,11320,11320,11320,11320,0
|
|
20230710,163200,1408368780,11320,11320,11320,11320,0
|
|
20230710,163100,1408368780,11320,11320,11320,11320,0
|
|
20230710,163000,1408368780,11320,11320,11320,11320,0
|
|
20230710,162900,1408368780,11320,11320,11320,11320,0
|
|
20230710,162800,1408368780,11320,11320,11320,11320,0
|
|
20230710,162700,1408368780,11320,11320,11320,11320,0
|
|
20230710,162600,1408368780,11320,11320,11320,11320,0
|
|
20230710,162500,1408368780,11320,11320,11320,11320,0
|
|
20230710,162400,1408368780,11320,11320,11320,11320,2240
|
|
20230710,162300,1408368780,11320,11320,11320,11320,0
|
|
20230710,162200,1408368780,11320,11320,11320,11320,0
|
|
20230710,162100,1408368780,11320,11320,11320,11320,0
|
|
20230710,162000,1408368780,11320,11320,11320,11320,0
|
|
20230710,161900,1408368780,11320,11320,11320,11320,0
|
|
20230710,161800,1408368780,11320,11320,11320,11320,0
|
|
20230710,161700,1408368780,11320,11320,11320,11320,0
|
|
20230710,161600,1408368780,11320,11320,11320,11320,0
|
|
20230710,161500,1408368780,11320,11320,11320,11320,0
|
|
20230710,161400,1408368780,11320,11320,11320,11320,0
|
|
20230710,161300,1408368780,11320,11320,11320,11320,0
|
|
20230710,161200,1408368780,11320,11320,11320,11320,0
|
|
20230710,161100,1408368780,11320,11320,11320,11320,0
|
|
20230710,161000,1408368780,11320,11320,11320,11320,0
|
|
20230710,160900,1408368780,11320,11320,11320,11320,0
|
|
20230710,160800,1408368780,11320,11320,11320,11320,0
|
|
20230710,160700,1408368780,11320,11320,11320,11320,0
|
|
20230710,160600,1408368780,11320,11320,11320,11320,0
|
|
20230710,160500,1408368780,11320,11320,11320,11320,0
|
|
20230710,160400,1408368780,11320,11320,11320,11320,0
|
|
20230710,160300,1408368780,11320,11320,11320,11320,0
|
|
20230710,160200,1408368780,11320,11320,11320,11320,0
|
|
20230710,160100,1408368780,11320,11320,11320,11320,0
|
|
20230710,160000,1408368780,11320,11320,11320,11320,0
|
|
20230710,155900,1408368780,11320,11320,11320,11320,0
|
|
20230710,155800,1408368780,11320,11320,11320,11320,0
|
|
20230710,155700,1408368780,11320,11320,11320,11320,0
|
|
20230710,155600,1408368780,11320,11320,11320,11320,0
|
|
20230710,155500,1408368780,11320,11320,11320,11320,0
|
|
20230710,155400,1408368780,11320,11320,11320,11320,2240
|
|
20230710,155300,1408368780,11320,11320,11320,11320,0
|
|
20230710,155200,1408368780,11320,11320,11320,11320,0
|
|
20230710,155100,1408368780,11320,11320,11320,11320,0
|
|
20230710,155000,1408368780,11320,11320,11320,11320,0
|
|
20230710,154900,1408368780,11320,11320,11320,11320,0
|
|
20230710,154800,1408368780,11320,11320,11320,11320,0
|
|
20230710,154700,1408368780,11320,11320,11320,11320,0
|
|
20230710,154600,1408368780,11320,11320,11320,11320,0
|
|
20230710,154500,1408368780,11320,11320,11320,11320,0
|
|
20230710,154400,1408368780,11320,11320,11320,11320,0
|
|
20230710,154300,1408368780,11320,11320,11320,11320,0
|
|
20230710,154200,1408368780,11320,11320,11320,11320,0
|
|
20230710,154100,1408368780,11320,11320,11320,11320,0
|
|
20230710,154000,1408368780,11320,11320,11320,11320,0
|
|
20230710,153900,1408368780,11320,11320,11320,11320,0
|
|
20230710,153800,1408368780,11320,11320,11320,11320,0
|
|
20230710,153700,1408368780,11320,11320,11320,11320,0
|
|
20230710,153600,1408368780,11320,11320,11320,11320,0
|
|
20230710,153500,1408368780,11320,11320,11320,11320,0
|
|
20230710,153400,1408368780,11320,11320,11320,11320,0
|
|
20230710,153300,1408368780,11320,11320,11320,11320,0
|
|
20230710,153200,1408368780,11320,11320,11320,11320,0
|
|
20230710,153100,1408368780,11320,11320,11320,11320,0
|
|
20230710,153000,1408368780,11320,11320,11320,11320,2240
|
|
20230710,152900,1383011980,11300,11300,11300,11300,0
|
|
20230710,152800,1383011980,11300,11300,11300,11300,0
|
|
20230710,152700,1383011980,11300,11300,11300,11300,0
|
|
20230710,152600,1383011980,11300,11300,11300,11300,0
|
|
20230710,152500,1383011980,11300,11300,11300,11300,0
|
|
20230710,152400,1383011980,11300,11300,11300,11300,0
|
|
20230710,152300,1383011980,11300,11300,11300,11300,0
|
|
20230710,152200,1383011980,11300,11300,11300,11300,0
|
|
20230710,152100,1383011980,11300,11300,11300,11300,0
|
|
20230710,152000,1383011980,11300,11300,11300,11300,0
|
|
20230710,151900,1383011980,11300,11290,11300,11290,519
|
|
20230710,151800,1377152210,11300,11300,11310,11300,129
|
|
20230710,151700,1375694310,11290,11310,11310,11290,160
|
|
20230710,151600,1373885990,11300,11300,11310,11300,121
|
|
20230710,151500,1372518650,11300,11280,11310,11280,191
|
|
20230710,151400,1370361980,11280,11300,11300,11280,982
|
|
20230710,151300,1359271720,11300,11310,11310,11300,438
|
|
20230710,151200,1354320940,11320,11310,11320,11300,886
|
|
20230710,151100,1344306520,11310,11310,11320,11310,226
|
|
20230710,151000,1341749780,11320,11310,11320,11310,98
|
|
20230710,150900,1340640720,11320,11320,11330,11320,315
|
|
20230710,150800,1337073920,11330,11330,11330,11330,51
|
|
20230710,150700,1336496090,11330,11330,11330,11330,100
|
|
20230710,150600,1335363090,11330,11330,11330,11300,321
|
|
20230710,150500,1331731730,11330,11320,11330,11320,70
|
|
20230710,150400,1330938830,11330,11330,11340,11330,227
|
|
20230710,150300,1328366900,11340,11320,11340,11320,24
|
|
20230710,150200,1328095160,11320,11320,11320,11320,49
|
|
20230710,150100,1327540480,11310,11330,11330,11310,615
|
|
20230710,150000,1320581200,11320,11340,11340,11320,324
|
|
20230710,145900,1316909760,11330,11340,11340,11330,73
|
|
20230710,145800,1316082150,11330,11340,11340,11330,71
|
|
20230710,145700,1315277220,11330,11340,11340,11330,150
|
|
20230710,145600,1313576430,11340,11340,11340,11340,321
|
|
20230710,145500,1309936290,11340,11330,11340,11330,71
|
|
20230710,145400,1309131360,11340,11340,11340,11330,246
|
|
20230710,145300,1306341930,11350,11350,11350,11350,0
|
|
20230710,145200,1306341930,11350,11350,11350,11320,61
|
|
20230710,145100,1305649610,11360,11320,11360,11290,773
|
|
20230710,145000,1296907100,11330,11330,11330,11320,60
|
|
20230710,144900,1296227330,11340,11320,11340,11310,392
|
|
20230710,144800,1291793250,11340,11340,11340,11320,179
|
|
20230710,144700,1289766890,11320,11340,11340,11320,72
|
|
20230710,144600,1288951410,11320,11320,11320,11320,50
|
|
20230710,144500,1288385410,11320,11320,11320,11320,175
|
|
20230710,144400,1286404410,11310,11310,11310,11310,175
|
|
20230710,144300,1284425160,11340,11300,11340,11300,311
|
|
20230710,144200,1280910780,11300,11320,11350,11300,1771
|
|
20230710,144100,1260882460,11320,11340,11340,11320,973
|
|
20230710,144000,1249851600,11350,11360,11360,11340,791
|
|
20230710,143900,1240873770,11350,11350,11350,11340,257
|
|
20230710,143800,1237956900,11360,11350,11360,11350,60
|
|
20230710,143700,1237275400,11350,11360,11360,11350,215
|
|
20230710,143600,1234833390,11360,11360,11370,11360,74
|
|
20230710,143500,1233992250,11360,11360,11360,11360,26
|
|
20230710,143400,1233696890,11350,11370,11370,11350,219
|
|
20230710,143300,1231207400,11360,11360,11360,11360,49
|
|
20230710,143200,1230650760,11370,11380,11380,11370,716
|
|
20230710,143100,1222508580,11390,11370,11390,11350,836
|
|
20230710,143000,1213003750,11380,11380,11380,11380,0
|
|
20230710,142900,1213003750,11380,11380,11380,11380,0
|
|
20230710,142800,1213003750,11380,11340,11380,11340,11
|
|
20230710,142700,1212878850,11340,11360,11360,11340,387
|
|
20230710,142600,1208486520,11400,11350,11400,11350,10
|
|
20230710,142500,1208372810,11360,11370,11380,11360,565
|
|
20230710,142400,1201949880,11430,11430,11430,11430,0
|
|
20230710,142300,1201949880,11430,11360,11430,11360,945
|
|
20230710,142200,1191174680,11350,11370,11370,11350,407
|
|
20230710,142100,1186552150,11370,11370,11370,11370,235
|
|
20230710,142000,1183880200,11370,11370,11370,11370,173
|
|
20230710,141900,1181913190,11370,11390,11390,11370,59
|
|
20230710,141800,1181242320,11360,11360,11360,11360,61
|
|
20230710,141700,1180549360,11360,11370,11400,11360,1519
|
|
20230710,141600,1163277180,11380,11370,11380,11370,65
|
|
20230710,141500,1162537610,11370,11380,11380,11370,119
|
|
20230710,141400,1161183460,11380,11360,11380,11360,67
|
|
20230710,141300,1160421240,11380,11370,11380,11370,52
|
|
20230710,141200,1159829980,11380,11360,11380,11350,254
|
|
20230710,141100,1156943780,11380,11360,11380,11350,76
|
|
20230710,141000,1156080360,11360,11370,11390,11360,291
|
|
20230710,140900,1152771540,11400,11380,11400,11370,187
|
|
20230710,140800,1150643300,11420,11380,11420,11370,30
|
|
20230710,140700,1150301900,11330,11330,11330,11330,0
|
|
20230710,140600,1150301900,11330,11370,11370,11330,286
|
|
20230710,140500,1147056440,11370,11390,11390,11360,1062
|
|
20230710,140400,1134964300,11400,11400,11400,11400,100
|
|
20230710,140300,1133824300,11400,11400,11430,11400,226
|
|
20230710,140200,1131247870,11400,11410,11410,11400,436
|
|
20230710,140100,1126276970,11410,11420,11430,11410,2597
|
|
20230710,140000,1096617520,11420,11420,11420,11420,50
|
|
20230710,135900,1096046520,11420,11410,11420,11410,320
|
|
20230710,135800,1092394620,11420,11420,11420,11420,209
|
|
20230710,135700,1090007840,11420,11400,11420,11400,859
|
|
20230710,135600,1080205890,11400,11390,11400,11390,325
|
|
20230710,135500,1076502540,11390,11390,11390,11390,138
|
|
20230710,135400,1074930720,11380,11390,11400,11380,950
|
|
20230710,135300,1064109380,11390,11390,11390,11390,200
|
|
20230710,135200,1061831380,11380,11390,11390,11380,570
|
|
20230710,135100,1055344080,11390,11380,11390,11380,631
|
|
20230710,135000,1048163200,11380,11380,11380,11370,105
|
|
20230710,134900,1046968350,11370,11370,11370,11370,50
|
|
20230710,134800,1046399850,11370,11390,11390,11370,942
|
|
20230710,134700,1035684040,11390,11380,11390,11380,552
|
|
20230710,134600,1029402260,11380,11380,11380,11380,170
|
|
20230710,134500,1027467660,11390,11370,11390,11370,128
|
|
20230710,134400,1026012260,11370,11380,11380,11360,341
|
|
20230710,134300,1022135090,11380,11380,11380,11380,129
|
|
20230710,134200,1020667070,11370,11370,11370,11370,0
|
|
20230710,134100,1020667070,11370,11370,11400,11370,8
|
|
20230710,134000,1020576040,11380,11380,11380,11380,393
|
|
20230710,133900,1016103700,11400,11380,11400,11370,1240
|
|
20230710,133800,1001981730,11380,11370,11380,11370,20
|
|
20230710,133700,1001754140,11380,11380,11380,11380,20
|
|
20230710,133600,1001526540,11380,11380,11380,11380,0
|
|
20230710,133500,1001526540,11380,11380,11380,11380,10
|
|
20230710,133400,1001412740,11380,11380,11380,11380,2
|
|
20230710,133300,1001389980,11380,11380,11380,11380,0
|
|
20230710,133200,1001389980,11380,11380,11380,11380,3
|
|
20230710,133100,1001355840,11370,11370,11370,11370,302
|
|
20230710,133000,997922100,11370,11370,11370,11370,537
|
|
20230710,132900,991816410,11370,11370,11370,11370,20
|
|
20230710,132800,991589010,11370,11360,11370,11360,379
|
|
20230710,132700,987279870,11380,11340,11380,11340,248
|
|
20230710,132600,984458870,11340,11330,11340,11330,5
|
|
20230710,132500,984402200,11310,11310,11310,11310,1
|
|
20230710,132400,984390890,11310,11310,11310,11310,0
|
|
20230710,132300,984390890,11310,11310,11310,11310,4
|
|
20230710,132200,984345650,11320,11320,11320,11320,2
|
|
20230710,132100,984323010,11310,11320,11320,11310,124
|
|
20230710,132000,982920560,11320,11310,11320,11310,15
|
|
20230710,131900,982750820,11310,11320,11320,11310,133
|
|
20230710,131800,981245310,11330,11340,11340,11330,41
|
|
20230710,131700,980780480,11380,11380,11380,11380,0
|
|
20230710,131600,980780480,11380,11380,11380,11380,0
|
|
20230710,131500,980780480,11380,11380,11380,11380,6
|
|
20230710,131400,980712200,11370,11370,11380,11370,513
|
|
20230710,131300,974879370,11370,11370,11370,11370,0
|
|
20230710,131200,974879370,11370,11350,11370,11350,918
|
|
20230710,131100,964447070,11340,11320,11340,11320,5
|
|
20230710,131000,964390430,11320,11340,11340,11320,103
|
|
20230710,130900,963222470,11350,11350,11350,11350,0
|
|
20230710,130800,963222470,11350,11350,11350,11350,0
|
|
20230710,130700,963222470,11350,11350,11350,11350,0
|
|
20230710,130600,963222470,11350,11350,11350,11350,0
|
|
20230710,130500,963222470,11350,11350,11350,11350,12
|
|
20230710,130400,963086270,11340,11350,11350,11340,103
|
|
20230710,130300,961918210,11350,11340,11350,11340,283
|
|
20230710,130200,958706210,11310,11330,11350,11310,102
|
|
20230710,130100,957549440,11340,11330,11340,11330,428
|
|
20230710,130000,952697690,11330,11300,11330,11300,21
|
|
20230710,125900,952460330,11330,11330,11330,11330,21
|
|
20230710,125800,952222400,11330,11330,11330,11330,0
|
|
20230710,125700,952222400,11330,11330,11330,11330,0
|
|
20230710,125600,952222400,11330,11330,11330,11330,2
|
|
20230710,125500,952199740,11290,11290,11290,11290,0
|
|
20230710,125400,952199740,11290,11290,11290,11290,10
|
|
20230710,125300,952086840,11290,11290,11330,11290,49
|
|
20230710,125200,951533550,11290,11320,11320,11290,114
|
|
20230710,125100,950244960,11320,11320,11320,11320,0
|
|
20230710,125000,950244960,11320,11320,11320,11320,5
|
|
20230710,124900,950188360,11320,11320,11320,11320,1
|
|
20230710,124800,950177040,11330,11330,11330,11330,0
|
|
20230710,124700,950177040,11330,11320,11330,11320,3
|
|
20230710,124600,950143060,11320,11310,11320,11310,30
|
|
20230710,124500,949803480,11320,11290,11320,11290,23
|
|
20230710,124400,949543160,11320,11280,11320,11280,51
|
|
20230710,124300,948967810,11320,11320,11320,11320,0
|
|
20230710,124200,948967810,11320,11320,11320,11320,0
|
|
20230710,124100,948967810,11320,11320,11320,11320,3
|
|
20230710,124000,948933850,11320,11310,11320,11310,2
|
|
20230710,123900,948911220,11320,11320,11320,11320,19
|
|
20230710,123800,948696140,11320,11310,11320,11310,2
|
|
20230710,123700,948673510,11320,11320,11320,11320,13
|
|
20230710,123600,948526350,11330,11330,11330,11330,0
|
|
20230710,123500,948526350,11330,11290,11330,11290,380
|
|
20230710,123400,944222550,11290,11290,11290,11290,0
|
|
20230710,123300,944222550,11290,11290,11290,11290,0
|
|
20230710,123200,944222550,11290,11290,11290,11290,10
|
|
20230710,123100,944109650,11290,11290,11290,11290,10
|
|
20230710,123000,943996750,11250,11250,11250,11250,5
|
|
20230710,122900,943940500,11230,11260,11260,11230,962
|
|
20230710,122800,933119710,11270,11270,11270,11270,0
|
|
20230710,122700,933119710,11270,11270,11270,11270,0
|
|
20230710,122600,933119710,11270,11270,11270,11270,0
|
|
20230710,122500,933119710,11270,11290,11320,11270,622
|
|
20230710,122400,926104360,11300,11300,11300,11300,765
|
|
20230710,122300,917459860,11300,11310,11310,11300,60
|
|
20230710,122200,916781510,11330,11310,11330,11310,66
|
|
20230710,122100,916035010,11330,11330,11330,11330,0
|
|
20230710,122000,916035010,11330,11330,11330,11330,3
|
|
20230710,121900,916001020,11290,11290,11290,11290,0
|
|
20230710,121800,916001020,11290,11290,11290,11290,0
|
|
20230710,121700,916001020,11290,11290,11290,11290,7
|
|
20230710,121600,915921990,11300,11300,11300,11300,0
|
|
20230710,121500,915921990,11300,11300,11300,11300,195
|
|
20230710,121400,913718490,11310,11320,11320,11310,202
|
|
20230710,121300,911432900,11330,11330,11330,11330,8
|
|
20230710,121200,911342260,11320,11320,11320,11320,19
|
|
20230710,121100,911127180,11320,11320,11320,11320,2
|
|
20230710,121000,911104540,11310,11320,11320,11310,90
|
|
20230710,120900,910086010,11320,11310,11320,11310,3
|
|
20230710,120800,910052060,11310,11310,11310,11310,1
|
|
20230710,120700,910040750,11310,11320,11320,11310,43
|
|
20230710,120600,909554000,11320,11320,11320,11320,2
|
|
20230710,120500,909531360,11300,11300,11300,11300,0
|
|
20230710,120400,909531360,11300,11300,11300,11300,100
|
|
20230710,120300,908401360,11300,11300,11300,11300,45
|
|
20230710,120200,907892860,11300,11290,11300,11290,130
|
|
20230710,120100,906425140,11290,11290,11290,11290,10
|
|
20230710,120000,906312240,11290,11290,11290,11290,0
|
|
20230710,115900,906312240,11290,11290,11290,11290,103
|
|
20230710,115800,905149370,11290,11290,11290,11290,0
|
|
20230710,115700,905149370,11290,11290,11290,11290,2
|
|
20230710,115600,905126790,11260,11260,11260,11260,3
|
|
20230710,115500,905093010,11290,11290,11290,11290,10
|
|
20230710,115400,904980110,11290,11280,11290,11280,263
|
|
20230710,115300,902011100,11290,11300,11300,11280,104
|
|
20230710,115200,900836100,11300,11300,11300,11300,0
|
|
20230710,115100,900836100,11300,11290,11300,11290,11
|
|
20230710,115000,900711810,11260,11260,11260,11260,0
|
|
20230710,114900,900711810,11260,11260,11260,11260,38
|
|
20230710,114800,900283930,11290,11290,11290,11290,1
|
|
20230710,114700,900272640,11300,11300,11300,11300,0
|
|
20230710,114600,900272640,11300,11300,11300,11300,35
|
|
20230710,114500,899877140,11280,11280,11280,11280,0
|
|
20230710,114400,899877140,11280,11280,11280,11280,1
|
|
20230710,114300,899865860,11270,11270,11270,11270,0
|
|
20230710,114200,899865860,11270,11270,11270,11270,476
|
|
20230710,114100,894501340,11270,11280,11280,11270,543
|
|
20230710,114000,888376490,11300,11300,11300,11300,5
|
|
20230710,113900,888319990,11300,11300,11300,11300,0
|
|
20230710,113800,888319990,11300,11300,11300,11300,1
|
|
20230710,113700,888308690,11280,11280,11280,11280,3
|
|
20230710,113600,888274850,11300,11300,11300,11300,200
|
|
20230710,113500,886014850,11300,11280,11300,11280,4
|
|
20230710,113400,885969690,11300,11280,11300,11280,4
|
|
20230710,113300,885924530,11280,11280,11310,11280,60
|
|
20230710,113200,885247670,11290,11310,11310,11290,1461
|
|
20230710,113100,868741270,11320,11320,11320,11320,0
|
|
20230710,113000,868741270,11320,11320,11320,11320,10
|
|
20230710,112900,868628070,11320,11320,11320,11320,0
|
|
20230710,112800,868628070,11320,11320,11320,11320,6
|
|
20230710,112700,868560150,11320,11320,11320,11320,10
|
|
20230710,112600,868446950,11300,11300,11300,11300,2
|
|
20230710,112500,868424350,11300,11320,11320,11300,12
|
|
20230710,112400,868288730,11330,11310,11330,11310,44
|
|
20230710,112300,867790990,11340,11300,11340,11300,280
|
|
20230710,112200,864626020,11290,11290,11300,11290,54
|
|
20230710,112100,864015860,11300,11290,11300,11290,176
|
|
20230710,112000,862027420,11300,11300,11300,11290,681
|
|
20230710,111900,854332440,11300,11280,11300,11280,322
|
|
20230710,111800,850700040,11260,11260,11260,11260,8
|
|
20230710,111700,850609960,11260,11270,11270,11260,26
|
|
20230710,111600,850317000,11280,11270,11280,11270,126
|
|
20230710,111500,848896780,11270,11270,11270,11260,34
|
|
20230710,111400,848513700,11260,11260,11260,11260,81
|
|
20230710,111300,847601640,11260,11260,11260,11260,4
|
|
20230710,111200,847556600,11260,11260,11260,11260,114
|
|
20230710,111100,846272960,11260,11260,11260,11260,0
|
|
20230710,111000,846272960,11260,11260,11260,11260,4
|
|
20230710,110900,846227920,11230,11230,11230,11230,0
|
|
20230710,110800,846227920,11230,11230,11230,11230,0
|
|
20230710,110700,846227920,11230,11230,11230,11230,181
|
|
20230710,110600,844195290,11230,11230,11230,11230,0
|
|
20230710,110500,844195290,11230,11230,11230,11230,0
|
|
20230710,110400,844195290,11230,11220,11230,11220,73
|
|
20230710,110300,843375640,11210,11210,11210,11210,14
|
|
20230710,110200,843218700,11210,11210,11210,11210,1
|
|
20230710,110100,843207490,11200,11200,11200,11200,386
|
|
20230710,110000,838884290,11200,11200,11200,11200,74
|
|
20230710,105900,838055490,11200,11210,11210,11200,818
|
|
20230710,105800,828885900,11210,11230,11230,11210,1204
|
|
20230710,105700,815371940,11220,11220,11220,11220,0
|
|
20230710,105600,815371940,11220,11220,11220,11220,0
|
|
20230710,105500,815371940,11220,11220,11220,11220,10
|
|
20230710,105400,815259740,11250,11250,11250,11250,50
|
|
20230710,105300,814697240,11260,11260,11260,11260,210
|
|
20230710,105200,812332640,11260,11260,11260,11260,10
|
|
20230710,105100,812220040,11270,11270,11270,11270,11
|
|
20230710,105000,812096070,11280,11280,11280,11280,0
|
|
20230710,104900,812096070,11280,11280,11280,11280,0
|
|
20230710,104800,812096070,11280,11280,11280,11280,1
|
|
20230710,104700,812084790,11220,11220,11220,11220,0
|
|
20230710,104600,812084790,11220,11220,11220,11220,1
|
|
20230710,104500,812073570,11220,11220,11220,11220,0
|
|
20230710,104400,812073570,11220,11240,11240,11220,1000
|
|
20230710,104300,800849200,11240,11240,11240,11240,0
|
|
20230710,104200,800849200,11240,11240,11240,11240,0
|
|
20230710,104100,800849200,11240,11240,11240,11240,253
|
|
20230710,104000,798005480,11240,11240,11240,11240,0
|
|
20230710,103900,798005480,11240,11250,11250,11240,634
|
|
20230710,103800,790873630,11260,11270,11270,11260,902
|
|
20230710,103700,780711780,11270,11270,11270,11270,1
|
|
20230710,103600,780700510,11270,11270,11270,11270,100
|
|
20230710,103500,779573510,11270,11300,11310,11270,2025
|
|
20230710,103400,756708420,11310,11320,11350,11310,579
|
|
20230710,103300,750153050,11340,11340,11340,11320,699
|
|
20230710,103200,742227550,11340,11350,11350,11340,48
|
|
20230710,103100,741682780,11350,11330,11350,11330,58
|
|
20230710,103000,741025480,11300,11300,11300,11300,0
|
|
20230710,102900,741025480,11300,11300,11300,11300,0
|
|
20230710,102800,741025480,11300,11300,11300,11300,100
|
|
20230710,102700,739895480,11300,11300,11300,11300,120
|
|
20230710,102600,738539480,11300,11300,11300,11300,37
|
|
20230710,102500,738121380,11300,11330,11330,11300,845
|
|
20230710,102400,728562850,11330,11350,11350,11330,34
|
|
20230710,102300,728177450,11320,11320,11320,11320,0
|
|
20230710,102200,728177450,11320,11330,11330,11320,55
|
|
20230710,102100,727554840,11340,11340,11340,11340,106
|
|
20230710,102000,726352800,11340,11340,11340,11340,0
|
|
20230710,101900,726352800,11340,11340,11340,11340,5
|
|
20230710,101800,726296100,11340,11340,11350,11340,7
|
|
20230710,101700,726216680,11320,11320,11320,11320,0
|
|
20230710,101600,726216680,11320,11320,11320,11320,18
|
|
20230710,101500,726012920,11320,11320,11320,11320,29
|
|
20230710,101400,725684640,11310,11310,11310,11310,210
|
|
20230710,101300,723309540,11320,11350,11350,11320,604
|
|
20230710,101200,716463100,11380,11390,11390,11380,787
|
|
20230710,101100,707502040,11390,11380,11400,11380,301
|
|
20230710,101000,704074600,11360,11340,11360,11340,1886
|
|
20230710,100900,682666960,11330,11330,11330,11310,111
|
|
20230710,100800,681409350,11330,11330,11330,11330,0
|
|
20230710,100700,681409350,11330,11320,11330,11320,550
|
|
20230710,100600,675177900,11310,11320,11320,11310,140
|
|
20230710,100500,673593250,11310,11310,11310,11310,173
|
|
20230710,100400,671636620,11310,11290,11310,11290,1239
|
|
20230710,100300,657633490,11280,11250,11280,11250,529
|
|
20230710,100200,651671050,11250,11250,11250,11250,8
|
|
20230710,100100,651581050,11250,11230,11250,11230,11
|
|
20230710,100000,651457320,11230,11230,11230,11230,59
|
|
20230710,095900,650794750,11230,11260,11260,11230,643
|
|
20230710,095800,643565900,11260,11280,11280,11260,447
|
|
20230710,095700,638526240,11270,11260,11270,11260,219
|
|
20230710,095600,636058210,11260,11220,11260,11220,597
|
|
20230710,095500,629342310,11230,11230,11230,11230,17
|
|
20230710,095400,629151400,11240,11240,11240,11240,152
|
|
20230710,095300,627442920,11250,11240,11250,11240,122
|
|
20230710,095200,626070970,11250,11240,11250,11240,6
|
|
20230710,095100,626003500,11240,11230,11240,11210,101
|
|
20230710,095000,624870320,11250,11250,11250,11250,0
|
|
20230710,094900,624870320,11250,11250,11250,11250,0
|
|
20230710,094800,624870320,11250,11260,11260,11250,168
|
|
20230710,094700,622979090,11260,11240,11260,11230,110
|
|
20230710,094600,621742990,11260,11260,11260,11240,268
|
|
20230710,094500,618729110,11240,11240,11240,11240,21
|
|
20230710,094400,618493070,11230,11220,11240,11220,176
|
|
20230710,094300,616517050,11220,11250,11250,11220,657
|
|
20230710,094200,609143000,11240,11240,11240,11240,12
|
|
20230710,094100,609008120,11240,11210,11240,11210,1588
|
|
20230710,094000,591195200,11210,11210,11220,11210,972
|
|
20230710,093900,580296050,11200,11200,11200,11190,211
|
|
20230710,093800,577934850,11200,11200,11200,11200,0
|
|
20230710,093700,577934850,11200,11200,11200,11200,12
|
|
20230710,093600,577800450,11200,11210,11220,11200,157
|
|
20230710,093500,576040600,11210,11200,11210,11160,342
|
|
20230710,093400,572215130,11200,11200,11210,11200,779
|
|
20230710,093300,563486830,11200,11150,11220,11150,4541
|
|
20230710,093200,512746890,11120,11110,11160,11110,3232
|
|
20230710,093100,476759730,11110,11080,11120,11080,1267
|
|
20230710,093000,462680400,11070,11010,11070,11010,100
|
|
20230710,092900,461573460,11010,11010,11010,11010,161
|
|
20230710,092800,459800850,11000,11000,11070,11000,1183
|
|
20230710,092700,446757780,11000,11000,11010,10990,2396
|
|
20230710,092600,420401810,11000,10950,11000,10940,1230
|
|
20230710,092500,406935150,10930,11010,11040,10900,3964
|
|
20230710,092400,363497080,11010,11010,11010,11010,1308
|
|
20230710,092300,349096000,11010,11010,11010,11010,434
|
|
20230710,092200,344317660,11050,11100,11100,11020,3174
|
|
20230710,092100,309247590,11110,11140,11140,11100,2259
|
|
20230710,092000,284141580,11150,11140,11150,11140,1552
|
|
20230710,091900,266851720,11150,11150,11150,11150,110
|
|
20230710,091800,265625220,11140,11170,11170,11120,284
|
|
20230710,091700,262464590,11170,11140,11170,11140,1068
|
|
20230710,091600,250548470,11120,11120,11130,11090,562
|
|
20230710,091500,244310420,11120,11120,11130,11090,1060
|
|
20230710,091400,232548340,11130,11140,11150,11130,278
|
|
20230710,091300,229451940,11150,11100,11150,11100,319
|
|
20230710,091200,225902190,11100,11110,11120,11100,329
|
|
20230710,091100,222245230,11090,11050,11090,11050,1019
|
|
20230710,091000,210957460,11050,11030,11070,11030,596
|
|
20230710,090900,204378170,11030,11060,11070,11030,778
|
|
20230710,090800,195787330,11080,11060,11110,11020,2117
|
|
20230710,090700,172316250,11030,11110,11110,11000,8375
|
|
20230710,090600,79839060,11110,11130,11180,11110,236
|
|
20230710,090500,77212660,11070,11150,11210,11060,3389
|
|
20230710,090400,39646470,11150,11150,11220,11150,145
|
|
20230710,090300,38029050,11150,11210,11240,11150,753
|
|
20230710,090200,29615700,11210,11260,11260,11210,699
|
|
20230710,090100,21754090,11250,11320,11320,11250,935
|
|
20230710,090000,11230510,11330,11250,11330,11250,996
|