632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,192900,5683464060,4330,4330,4330,4330,7951
|
|
20230710,192800,5683464060,4330,4330,4330,4330,0
|
|
20230710,192700,5683464060,4330,4330,4330,4330,0
|
|
20230710,192600,5683464060,4330,4330,4330,4330,0
|
|
20230710,192500,5683464060,4330,4330,4330,4330,0
|
|
20230710,192400,5683464060,4330,4330,4330,4330,0
|
|
20230710,192300,5683464060,4330,4330,4330,4330,0
|
|
20230710,192200,5683464060,4330,4330,4330,4330,0
|
|
20230710,192100,5683464060,4330,4330,4330,4330,0
|
|
20230710,192000,5683464060,4330,4330,4330,4330,0
|
|
20230710,191900,5683464060,4330,4330,4330,4330,0
|
|
20230710,191800,5683464060,4330,4330,4330,4330,0
|
|
20230710,191700,5683464060,4330,4330,4330,4330,0
|
|
20230710,191600,5683464060,4330,4330,4330,4330,0
|
|
20230710,191500,5683464060,4330,4330,4330,4330,0
|
|
20230710,191400,5683464060,4330,4330,4330,4330,0
|
|
20230710,191300,5683464060,4330,4330,4330,4330,0
|
|
20230710,191200,5683464060,4330,4330,4330,4330,0
|
|
20230710,191100,5683464060,4330,4330,4330,4330,0
|
|
20230710,191000,5683464060,4330,4330,4330,4330,0
|
|
20230710,190900,5683464060,4330,4330,4330,4330,0
|
|
20230710,190800,5683464060,4330,4330,4330,4330,0
|
|
20230710,190700,5683464060,4330,4330,4330,4330,0
|
|
20230710,190600,5683464060,4330,4330,4330,4330,0
|
|
20230710,190500,5683464060,4330,4330,4330,4330,0
|
|
20230710,190400,5683464060,4330,4330,4330,4330,0
|
|
20230710,190300,5683464060,4330,4330,4330,4330,0
|
|
20230710,190200,5683464060,4330,4330,4330,4330,0
|
|
20230710,190100,5683464060,4330,4330,4330,4330,0
|
|
20230710,190000,5683464060,4330,4330,4330,4330,0
|
|
20230710,185900,5683464060,4330,4330,4330,4330,7951
|
|
20230710,185800,5683464060,4330,4330,4330,4330,0
|
|
20230710,185700,5683464060,4330,4330,4330,4330,0
|
|
20230710,185600,5683464060,4330,4330,4330,4330,0
|
|
20230710,185500,5683464060,4330,4330,4330,4330,0
|
|
20230710,185400,5683464060,4330,4330,4330,4330,0
|
|
20230710,185300,5683464060,4330,4330,4330,4330,0
|
|
20230710,185200,5683464060,4330,4330,4330,4330,0
|
|
20230710,185100,5683464060,4330,4330,4330,4330,0
|
|
20230710,185000,5683464060,4330,4330,4330,4330,0
|
|
20230710,184900,5683464060,4330,4330,4330,4330,0
|
|
20230710,184800,5683464060,4330,4330,4330,4330,0
|
|
20230710,184700,5683464060,4330,4330,4330,4330,0
|
|
20230710,184600,5683464060,4330,4330,4330,4330,0
|
|
20230710,184500,5683464060,4330,4330,4330,4330,0
|
|
20230710,184400,5683464060,4330,4330,4330,4330,0
|
|
20230710,184300,5683464060,4330,4330,4330,4330,0
|
|
20230710,184200,5683464060,4330,4330,4330,4330,0
|
|
20230710,184100,5683464060,4330,4330,4330,4330,0
|
|
20230710,184000,5683464060,4330,4330,4330,4330,0
|
|
20230710,183900,5683464060,4330,4330,4330,4330,0
|
|
20230710,183800,5683464060,4330,4330,4330,4330,0
|
|
20230710,183700,5683464060,4330,4330,4330,4330,0
|
|
20230710,183600,5683464060,4330,4330,4330,4330,0
|
|
20230710,183500,5683464060,4330,4330,4330,4330,0
|
|
20230710,183400,5683464060,4330,4330,4330,4330,0
|
|
20230710,183300,5683464060,4330,4330,4330,4330,0
|
|
20230710,183200,5683464060,4330,4330,4330,4330,0
|
|
20230710,183100,5683464060,4330,4330,4330,4330,0
|
|
20230710,183000,5683464060,4330,4330,4330,4330,0
|
|
20230710,182900,5683464060,4330,4330,4330,4330,7951
|
|
20230710,182800,5683464060,4330,4330,4330,4330,0
|
|
20230710,182700,5683464060,4330,4330,4330,4330,0
|
|
20230710,182600,5683464060,4330,4330,4330,4330,0
|
|
20230710,182500,5683464060,4330,4330,4330,4330,0
|
|
20230710,182400,5683464060,4330,4330,4330,4330,0
|
|
20230710,182300,5683464060,4330,4330,4330,4330,0
|
|
20230710,182200,5683464060,4330,4330,4330,4330,0
|
|
20230710,182100,5683464060,4330,4330,4330,4330,0
|
|
20230710,182000,5683464060,4330,4330,4330,4330,0
|
|
20230710,181900,5683464060,4330,4330,4330,4330,0
|
|
20230710,181800,5683464060,4330,4330,4330,4330,0
|
|
20230710,181700,5683464060,4330,4330,4330,4330,0
|
|
20230710,181600,5683464060,4330,4330,4330,4330,0
|
|
20230710,181500,5683464060,4330,4330,4330,4330,0
|
|
20230710,181400,5683464060,4330,4330,4330,4330,0
|
|
20230710,181300,5683464060,4330,4330,4330,4330,0
|
|
20230710,181200,5683464060,4330,4330,4330,4330,0
|
|
20230710,181100,5683464060,4330,4330,4330,4330,0
|
|
20230710,181000,5683464060,4330,4330,4330,4330,0
|
|
20230710,180900,5683464060,4330,4330,4330,4330,0
|
|
20230710,180800,5683464060,4330,4330,4330,4330,0
|
|
20230710,180700,5683464060,4330,4330,4330,4330,0
|
|
20230710,180600,5683464060,4330,4330,4330,4330,0
|
|
20230710,180500,5683464060,4330,4330,4330,4330,0
|
|
20230710,180400,5683464060,4330,4330,4330,4330,0
|
|
20230710,180300,5683464060,4330,4330,4330,4330,0
|
|
20230710,180200,5683464060,4330,4330,4330,4330,0
|
|
20230710,180100,5683464060,4330,4330,4330,4330,0
|
|
20230710,180000,5683464060,4330,4330,4330,4330,0
|
|
20230710,175900,5683464060,4330,4330,4330,4330,7951
|
|
20230710,175800,5683464060,4330,4330,4330,4330,0
|
|
20230710,175700,5683464060,4330,4330,4330,4330,0
|
|
20230710,175600,5683464060,4330,4330,4330,4330,0
|
|
20230710,175500,5683464060,4330,4330,4330,4330,0
|
|
20230710,175400,5683464060,4330,4330,4330,4330,0
|
|
20230710,175300,5683464060,4330,4330,4330,4330,0
|
|
20230710,175200,5683464060,4330,4330,4330,4330,0
|
|
20230710,175100,5683464060,4330,4330,4330,4330,0
|
|
20230710,175000,5683464060,4330,4330,4330,4330,0
|
|
20230710,174900,5683464060,4330,4330,4330,4330,0
|
|
20230710,174800,5683464060,4330,4330,4330,4330,0
|
|
20230710,174700,5683464060,4330,4330,4330,4330,0
|
|
20230710,174600,5683464060,4330,4330,4330,4330,0
|
|
20230710,174500,5683464060,4330,4330,4330,4330,0
|
|
20230710,174400,5683464060,4330,4330,4330,4330,0
|
|
20230710,174300,5683464060,4330,4330,4330,4330,0
|
|
20230710,174200,5683464060,4330,4330,4330,4330,0
|
|
20230710,174100,5683464060,4330,4330,4330,4330,0
|
|
20230710,174000,5683464060,4330,4330,4330,4330,0
|
|
20230710,173900,5683464060,4330,4330,4330,4330,0
|
|
20230710,173800,5683464060,4330,4330,4330,4330,0
|
|
20230710,173700,5683464060,4330,4330,4330,4330,0
|
|
20230710,173600,5683464060,4330,4330,4330,4330,0
|
|
20230710,173500,5683464060,4330,4330,4330,4330,0
|
|
20230710,173400,5683464060,4330,4330,4330,4330,0
|
|
20230710,173300,5683464060,4330,4330,4330,4330,0
|
|
20230710,173200,5683464060,4330,4330,4330,4330,0
|
|
20230710,173100,5683464060,4330,4330,4330,4330,0
|
|
20230710,173000,5683464060,4330,4330,4330,4330,0
|
|
20230710,172900,5683464060,4330,4330,4330,4330,7951
|
|
20230710,172800,5683464060,4330,4330,4330,4330,0
|
|
20230710,172700,5683464060,4330,4330,4330,4330,0
|
|
20230710,172600,5683464060,4330,4330,4330,4330,0
|
|
20230710,172500,5683464060,4330,4330,4330,4330,0
|
|
20230710,172400,5683464060,4330,4330,4330,4330,0
|
|
20230710,172300,5683464060,4330,4330,4330,4330,0
|
|
20230710,172200,5683464060,4330,4330,4330,4330,0
|
|
20230710,172100,5683464060,4330,4330,4330,4330,0
|
|
20230710,172000,5683464060,4330,4330,4330,4330,0
|
|
20230710,171900,5683464060,4330,4330,4330,4330,0
|
|
20230710,171800,5683464060,4330,4330,4330,4330,0
|
|
20230710,171700,5683464060,4330,4330,4330,4330,0
|
|
20230710,171600,5683464060,4330,4330,4330,4330,0
|
|
20230710,171500,5683464060,4330,4330,4330,4330,0
|
|
20230710,171400,5683464060,4330,4330,4330,4330,0
|
|
20230710,171300,5683464060,4330,4330,4330,4330,0
|
|
20230710,171200,5683464060,4330,4330,4330,4330,0
|
|
20230710,171100,5683464060,4330,4330,4330,4330,0
|
|
20230710,171000,5683464060,4330,4330,4330,4330,0
|
|
20230710,170900,5683464060,4330,4330,4330,4330,0
|
|
20230710,170800,5683464060,4330,4330,4330,4330,0
|
|
20230710,170700,5683464060,4330,4330,4330,4330,0
|
|
20230710,170600,5683464060,4330,4330,4330,4330,0
|
|
20230710,170500,5683464060,4330,4330,4330,4330,0
|
|
20230710,170400,5683464060,4330,4330,4330,4330,0
|
|
20230710,170300,5683464060,4330,4330,4330,4330,0
|
|
20230710,170200,5683464060,4330,4330,4330,4330,0
|
|
20230710,170100,5683464060,4330,4330,4330,4330,0
|
|
20230710,170000,5683464060,4330,4330,4330,4330,0
|
|
20230710,165900,5683464060,4330,4330,4330,4330,7951
|
|
20230710,165800,5683464060,4330,4330,4330,4330,0
|
|
20230710,165700,5683464060,4330,4330,4330,4330,0
|
|
20230710,165600,5683464060,4330,4330,4330,4330,0
|
|
20230710,165500,5683464060,4330,4330,4330,4330,0
|
|
20230710,165400,5683464060,4330,4330,4330,4330,0
|
|
20230710,165300,5683464060,4330,4330,4330,4330,0
|
|
20230710,165200,5683464060,4330,4330,4330,4330,0
|
|
20230710,165100,5683464060,4330,4330,4330,4330,0
|
|
20230710,165000,5683464060,4330,4330,4330,4330,0
|
|
20230710,164900,5683464060,4330,4330,4330,4330,0
|
|
20230710,164800,5683464060,4330,4330,4330,4330,0
|
|
20230710,164700,5683464060,4330,4330,4330,4330,0
|
|
20230710,164600,5683464060,4330,4330,4330,4330,0
|
|
20230710,164500,5683464060,4330,4330,4330,4330,0
|
|
20230710,164400,5683464060,4330,4330,4330,4330,0
|
|
20230710,164300,5683464060,4330,4330,4330,4330,0
|
|
20230710,164200,5683464060,4330,4330,4330,4330,0
|
|
20230710,164100,5683464060,4330,4330,4330,4330,0
|
|
20230710,164000,5683464060,4330,4330,4330,4330,0
|
|
20230710,163900,5683464060,4330,4330,4330,4330,0
|
|
20230710,163800,5683464060,4330,4330,4330,4330,0
|
|
20230710,163700,5683464060,4330,4330,4330,4330,0
|
|
20230710,163600,5683464060,4330,4330,4330,4330,0
|
|
20230710,163500,5683464060,4330,4330,4330,4330,0
|
|
20230710,163400,5683464060,4330,4330,4330,4330,0
|
|
20230710,163300,5683464060,4330,4330,4330,4330,0
|
|
20230710,163200,5683464060,4330,4330,4330,4330,0
|
|
20230710,163100,5683464060,4330,4330,4330,4330,0
|
|
20230710,163000,5683464060,4330,4330,4330,4330,0
|
|
20230710,162900,5683464060,4330,4330,4330,4330,7951
|
|
20230710,162800,5683464060,4330,4330,4330,4330,0
|
|
20230710,162700,5683464060,4330,4330,4330,4330,0
|
|
20230710,162600,5683464060,4330,4330,4330,4330,0
|
|
20230710,162500,5683464060,4330,4330,4330,4330,0
|
|
20230710,162400,5683464060,4330,4330,4330,4330,0
|
|
20230710,162300,5683464060,4330,4330,4330,4330,0
|
|
20230710,162200,5683464060,4330,4330,4330,4330,0
|
|
20230710,162100,5683464060,4330,4330,4330,4330,0
|
|
20230710,162000,5683464060,4330,4330,4330,4330,0
|
|
20230710,161900,5683464060,4330,4330,4330,4330,0
|
|
20230710,161800,5683464060,4330,4330,4330,4330,0
|
|
20230710,161700,5683464060,4330,4330,4330,4330,0
|
|
20230710,161600,5683464060,4330,4330,4330,4330,0
|
|
20230710,161500,5683464060,4330,4330,4330,4330,0
|
|
20230710,161400,5683464060,4330,4330,4330,4330,0
|
|
20230710,161300,5683464060,4330,4330,4330,4330,0
|
|
20230710,161200,5683464060,4330,4330,4330,4330,0
|
|
20230710,161100,5683464060,4330,4330,4330,4330,0
|
|
20230710,161000,5683464060,4330,4330,4330,4330,0
|
|
20230710,160900,5683464060,4330,4330,4330,4330,0
|
|
20230710,160800,5683464060,4330,4330,4330,4330,0
|
|
20230710,160700,5683464060,4330,4330,4330,4330,0
|
|
20230710,160600,5683464060,4330,4330,4330,4330,0
|
|
20230710,160500,5683464060,4330,4330,4330,4330,0
|
|
20230710,160400,5683464060,4330,4330,4330,4330,0
|
|
20230710,160300,5683464060,4330,4330,4330,4330,0
|
|
20230710,160200,5683464060,4330,4330,4330,4330,0
|
|
20230710,160100,5683464060,4330,4330,4330,4330,0
|
|
20230710,160000,5683464060,4330,4330,4330,4330,0
|
|
20230710,155900,5683464060,4330,4330,4330,4330,7951
|
|
20230710,155800,5683464060,4330,4330,4330,4330,0
|
|
20230710,155700,5683464060,4330,4330,4330,4330,0
|
|
20230710,155600,5683464060,4330,4330,4330,4330,0
|
|
20230710,155500,5683464060,4330,4330,4330,4330,0
|
|
20230710,155400,5683464060,4330,4330,4330,4330,0
|
|
20230710,155300,5683464060,4330,4330,4330,4330,0
|
|
20230710,155200,5683464060,4330,4330,4330,4330,0
|
|
20230710,155100,5683464060,4330,4330,4330,4330,0
|
|
20230710,155000,5683464060,4330,4330,4330,4330,0
|
|
20230710,154900,5683464060,4330,4330,4330,4330,0
|
|
20230710,154800,5683464060,4330,4330,4330,4330,0
|
|
20230710,154700,5683464060,4330,4330,4330,4330,0
|
|
20230710,154600,5683464060,4330,4330,4330,4330,0
|
|
20230710,154500,5683464060,4330,4330,4330,4330,0
|
|
20230710,154400,5683464060,4330,4330,4330,4330,0
|
|
20230710,154300,5683464060,4330,4330,4330,4330,0
|
|
20230710,154200,5683464060,4330,4330,4330,4330,0
|
|
20230710,154100,5683464060,4330,4330,4330,4330,0
|
|
20230710,154000,5683464060,4330,4330,4330,4330,0
|
|
20230710,153900,5683464060,4330,4330,4330,4330,0
|
|
20230710,153800,5683464060,4330,4330,4330,4330,0
|
|
20230710,153700,5683464060,4330,4330,4330,4330,0
|
|
20230710,153600,5683464060,4330,4330,4330,4330,0
|
|
20230710,153500,5683464060,4330,4330,4330,4330,0
|
|
20230710,153400,5683464060,4330,4330,4330,4330,0
|
|
20230710,153300,5683464060,4330,4330,4330,4330,0
|
|
20230710,153200,5683464060,4330,4330,4330,4330,0
|
|
20230710,153100,5683464060,4330,4330,4330,4330,0
|
|
20230710,153000,5683464060,4330,4330,4330,4330,7951
|
|
20230710,152900,5649036230,4310,4310,4310,4310,0
|
|
20230710,152800,5649036230,4310,4310,4310,4310,0
|
|
20230710,152700,5649036230,4310,4310,4310,4310,0
|
|
20230710,152600,5649036230,4310,4310,4310,4310,0
|
|
20230710,152500,5649036230,4310,4310,4310,4310,0
|
|
20230710,152400,5649036230,4310,4310,4310,4310,0
|
|
20230710,152300,5649036230,4310,4310,4310,4310,0
|
|
20230710,152200,5649036230,4310,4310,4310,4310,0
|
|
20230710,152100,5649036230,4310,4310,4310,4310,0
|
|
20230710,152000,5649036230,4310,4310,4310,4310,0
|
|
20230710,151900,5649036230,4310,4330,4330,4310,420
|
|
20230710,151800,5647222830,4325,4330,4330,4320,487
|
|
20230710,151700,5645114865,4330,4315,4330,4315,991
|
|
20230710,151600,5640833800,4315,4315,4315,4315,60
|
|
20230710,151500,5640574900,4320,4305,4320,4305,4226
|
|
20230710,151400,5622351315,4305,4305,4305,4300,1345
|
|
20230710,151300,5616564190,4285,4310,4310,4285,2165
|
|
20230710,151200,5607261800,4310,4310,4310,4310,494
|
|
20230710,151100,5605132660,4310,4310,4315,4310,1207
|
|
20230710,151000,5599927990,4310,4295,4310,4290,938
|
|
20230710,150900,5595890690,4290,4310,4310,4280,1006
|
|
20230710,150800,5591565830,4285,4290,4300,4280,17232
|
|
20230710,150700,5517680175,4290,4295,4300,4290,921
|
|
20230710,150600,5513727525,4300,4320,4320,4295,1965
|
|
20230710,150500,5505263075,4325,4305,4325,4300,5396
|
|
20230710,150400,5482021110,4305,4325,4325,4305,5139
|
|
20230710,150300,5459863860,4325,4320,4325,4320,2397
|
|
20230710,150200,5449501785,4320,4320,4325,4315,1580
|
|
20230710,150100,5442676515,4320,4325,4325,4320,1905
|
|
20230710,150000,5434442080,4325,4315,4325,4315,8383
|
|
20230710,145900,5398255670,4320,4330,4330,4320,269
|
|
20230710,145800,5397092950,4330,4325,4330,4320,1009
|
|
20230710,145700,5392731825,4325,4330,4330,4325,5396
|
|
20230710,145600,5369388150,4330,4330,4330,4325,4338
|
|
20230710,145500,5350624610,4330,4320,4330,4315,4541
|
|
20230710,145400,5331007920,4325,4330,4335,4325,1433
|
|
20230710,145300,5324802375,4325,4330,4330,4320,3953
|
|
20230710,145200,5307720200,4330,4335,4335,4325,2853
|
|
20230710,145100,5295369000,4340,4335,4345,4330,1020
|
|
20230710,145000,5290947160,4330,4345,4345,4330,2705
|
|
20230710,144900,5279203165,4350,4345,4350,4340,1277
|
|
20230710,144800,5273654275,4345,4350,4350,4345,422
|
|
20230710,144700,5271818585,4350,4355,4355,4350,266
|
|
20230710,144600,5270661400,4360,4360,4360,4360,210
|
|
20230710,144500,5269745800,4370,4350,4370,4345,2872
|
|
20230710,144400,5257235800,4355,4370,4370,4355,1399
|
|
20230710,144300,5251141285,4365,4365,4365,4365,2307
|
|
20230710,144200,5241071230,4365,4375,4375,4365,147
|
|
20230710,144100,5240428940,4375,4380,4380,4375,88
|
|
20230710,144000,5240043605,4380,4385,4385,4380,156
|
|
20230710,143900,5239359795,4385,4385,4385,4385,280
|
|
20230710,143800,5238131995,4385,4385,4385,4385,108
|
|
20230710,143700,5237658415,4385,4385,4385,4385,16
|
|
20230710,143600,5237588255,4390,4390,4390,4385,137
|
|
20230710,143500,5236987180,4390,4385,4390,4385,131
|
|
20230710,143400,5236412215,4390,4390,4390,4390,139
|
|
20230710,143300,5235802005,4390,4390,4395,4385,137
|
|
20230710,143200,5235200675,4390,4385,4390,4385,600
|
|
20230710,143100,5232568750,4400,4375,4400,4375,1817
|
|
20230710,143000,5224610790,4370,4365,4370,4365,127
|
|
20230710,142900,5224056050,4360,4360,4360,4350,2702
|
|
20230710,142800,5212279025,4355,4355,4355,4355,506
|
|
20230710,142700,5210075395,4355,4355,4355,4355,46
|
|
20230710,142600,5209875065,4355,4350,4355,4350,701
|
|
20230710,142500,5206825340,4350,4360,4360,4345,6847
|
|
20230710,142400,5177037755,4360,4365,4365,4360,238
|
|
20230710,142300,5175999780,4360,4370,4370,4360,5398
|
|
20230710,142200,5152451335,4370,4375,4375,4370,518
|
|
20230710,142100,5150187640,4370,4375,4375,4370,81
|
|
20230710,142000,5149833295,4375,4370,4375,4370,99
|
|
20230710,141900,5149400210,4375,4375,4375,4375,74
|
|
20230710,141800,5149076460,4370,4370,4370,4370,92
|
|
20230710,141700,5148674420,4370,4375,4375,4370,3684
|
|
20230710,141600,5132574965,4380,4375,4380,4375,223
|
|
20230710,141500,5131599010,4380,4380,4380,4375,464
|
|
20230710,141400,5129567555,4380,4380,4380,4380,98
|
|
20230710,141300,5129138315,4380,4380,4380,4375,554
|
|
20230710,141200,5126713995,4380,4380,4380,4380,16
|
|
20230710,141100,5126643915,4375,4380,4380,4375,342
|
|
20230710,141000,5125147325,4380,4380,4380,4375,669
|
|
20230710,140900,5122219805,4375,4380,4380,4375,275
|
|
20230710,140800,5121016305,4380,4380,4380,4380,98
|
|
20230710,140700,5120587065,4380,4380,4380,4380,8
|
|
20230710,140600,5120552025,4380,4390,4390,4380,783
|
|
20230710,140500,5117121200,4380,4390,4390,4380,1593
|
|
20230710,140400,5110141475,4390,4390,4390,4390,75
|
|
20230710,140300,5109812225,4385,4385,4385,4385,305
|
|
20230710,140200,5108474800,4385,4385,4385,4380,2013
|
|
20230710,140100,5099657800,4385,4385,4385,4385,168
|
|
20230710,140000,5098921120,4385,4385,4385,4380,2544
|
|
20230710,135900,5087766080,4390,4390,4390,4390,124
|
|
20230710,135800,5087221720,4385,4385,4385,4380,4141
|
|
20230710,135700,5069074645,4385,4400,4405,4385,6031
|
|
20230710,135600,5042572925,4400,4395,4400,4395,86
|
|
20230710,135500,5042194625,4395,4400,4405,4395,5676
|
|
20230710,135400,5017234240,4405,4420,4420,4405,414
|
|
20230710,135300,5015409550,4410,4430,4430,4410,1569
|
|
20230710,135200,5008478275,4430,4430,4430,4430,15
|
|
20230710,135100,5008411825,4430,4430,4430,4430,59
|
|
20230710,135000,5008150455,4430,4430,4430,4430,99
|
|
20230710,134900,5007711885,4430,4435,4435,4430,264
|
|
20230710,134800,5006541955,4435,4435,4435,4435,333
|
|
20230710,134700,5005065100,4435,4440,4440,4425,984
|
|
20230710,134600,5000707845,4440,4435,4440,4435,2756
|
|
20230710,134500,4988476355,4435,4430,4435,4430,304
|
|
20230710,134400,4987129150,4430,4435,4435,4430,109
|
|
20230710,134300,4986645985,4425,4435,4435,4425,508
|
|
20230710,134200,4984393510,4435,4430,4435,4430,1889
|
|
20230710,134100,4976022785,4430,4425,4430,4425,330
|
|
20230710,134000,4974561195,4425,4425,4425,4425,1548
|
|
20230710,133900,4967711295,4425,4425,4425,4425,166
|
|
20230710,133800,4966976745,4425,4425,4425,4425,157
|
|
20230710,133700,4966282020,4425,4425,4425,4425,7
|
|
20230710,133600,4966251045,4425,4425,4425,4420,104
|
|
20230710,133500,4965790995,4425,4420,4425,4420,983
|
|
20230710,133400,4961445175,4420,4415,4420,4415,82
|
|
20230710,133300,4961082760,4420,4420,4420,4410,1224
|
|
20230710,133200,4955672890,4420,4420,4420,4420,0
|
|
20230710,133100,4955672890,4420,4420,4420,4415,1206
|
|
20230710,133000,4950342405,4420,4415,4420,4415,414
|
|
20230710,132900,4948514135,4420,4420,4420,4415,128
|
|
20230710,132800,4947948500,4415,4405,4415,4405,4554
|
|
20230710,132700,4927856150,4400,4395,4400,4390,3222
|
|
20230710,132600,4913685170,4395,4390,4395,4390,1677
|
|
20230710,132500,4906320270,4390,4390,4390,4390,291
|
|
20230710,132400,4905042780,4390,4385,4390,4385,2585
|
|
20230710,132300,4893707175,4385,4385,4385,4385,633
|
|
20230710,132200,4890931470,4385,4385,4385,4385,859
|
|
20230710,132100,4887164755,4390,4390,4390,4385,1294
|
|
20230710,132000,4881485235,4390,4390,4390,4385,256
|
|
20230710,131900,4880362580,4390,4385,4390,4385,724
|
|
20230710,131800,4877184515,4385,4385,4385,4380,312
|
|
20230710,131700,4875817400,4385,4380,4385,4380,200
|
|
20230710,131600,4874941325,4385,4380,4385,4380,330
|
|
20230710,131500,4873495630,4380,4380,4380,4370,1746
|
|
20230710,131400,4865863920,4380,4385,4385,4380,366
|
|
20230710,131300,4864260500,4380,4375,4380,4375,91
|
|
20230710,131200,4863861995,4375,4375,4375,4375,15
|
|
20230710,131100,4863796370,4370,4365,4370,4365,1006
|
|
20230710,131000,4859401650,4370,4360,4370,4360,608
|
|
20230710,130900,4856748800,4360,4370,4370,4360,4157
|
|
20230710,130800,4838604170,4375,4380,4380,4375,272
|
|
20230710,130700,4837413710,4380,4390,4390,4380,2645
|
|
20230710,130600,4825825730,4395,4385,4395,4380,809
|
|
20230710,130500,4822276575,4390,4390,4395,4390,555
|
|
20230710,130400,4819839630,4395,4390,4395,4390,397
|
|
20230710,130300,4818095360,4380,4380,4380,4375,462
|
|
20230710,130200,4816071840,4380,4380,4380,4380,646
|
|
20230710,130100,4813242360,4370,4375,4380,4365,2295
|
|
20230710,130000,4803217470,4370,4380,4380,4370,868
|
|
20230710,125900,4799422395,4375,4375,4375,4375,11
|
|
20230710,125800,4799374270,4375,4390,4390,4375,901
|
|
20230710,125700,4795429925,4390,4390,4390,4375,1705
|
|
20230710,125600,4787958265,4400,4395,4400,4395,2567
|
|
20230710,125500,4776676005,4390,4400,4400,4390,535
|
|
20230710,125400,4774324545,4400,4400,4400,4400,59
|
|
20230710,125300,4774064945,4395,4395,4395,4395,92
|
|
20230710,125200,4773660605,4385,4375,4390,4375,2600
|
|
20230710,125100,4762266240,4375,4370,4375,4365,845
|
|
20230710,125000,4758577025,4370,4370,4370,4370,349
|
|
20230710,124900,4757051895,4370,4375,4375,4370,84
|
|
20230710,124800,4756684495,4365,4375,4375,4365,2356
|
|
20230710,124700,4746397935,4375,4390,4390,4375,360
|
|
20230710,124600,4744819700,4390,4395,4400,4390,2177
|
|
20230710,124500,4735259425,4395,4420,4420,4395,6501
|
|
20230710,124400,4706605620,4405,4405,4415,4405,2912
|
|
20230710,124300,4693761895,4405,4400,4405,4400,97
|
|
20230710,124200,4693335020,4395,4400,4400,4395,4444
|
|
20230710,124100,4673802400,4405,4410,4410,4405,1200
|
|
20230710,124000,4668516360,4415,4415,4415,4410,719
|
|
20230710,123900,4665344595,4415,4420,4420,4410,107
|
|
20230710,123800,4664872290,4415,4415,4420,4415,198
|
|
20230710,123700,4663997980,4415,4420,4425,4415,2417
|
|
20230710,123600,4653314775,4420,4405,4420,4400,315
|
|
20230710,123500,4651926935,4410,4415,4415,4400,2145
|
|
20230710,123400,4642477075,4420,4415,4420,4415,117
|
|
20230710,123300,4641960435,4415,4430,4430,4415,1952
|
|
20230710,123200,4633330415,4425,4410,4430,4410,6154
|
|
20230710,123100,4606165650,4410,4405,4410,4405,811
|
|
20230710,123000,4602589350,4405,4395,4405,4395,4227
|
|
20230710,122900,4584003750,4395,4390,4395,4390,1984
|
|
20230710,122800,4575293985,4390,4385,4390,4385,210
|
|
20230710,122700,4574373125,4385,4385,4385,4385,10
|
|
20230710,122600,4574329275,4385,4390,4390,4380,458
|
|
20230710,122500,4572322000,4385,4390,4390,4385,381
|
|
20230710,122400,4570650690,4390,4390,4390,4390,225
|
|
20230710,122300,4569662940,4390,4390,4395,4390,106
|
|
20230710,122200,4569197560,4385,4395,4395,4385,1160
|
|
20230710,122100,4564107155,4395,4395,4395,4395,162
|
|
20230710,122000,4563395165,4395,4395,4395,4395,679
|
|
20230710,121900,4560410960,4395,4395,4395,4395,158
|
|
20230710,121800,4559716550,4395,4395,4395,4395,15
|
|
20230710,121700,4559650625,4395,4395,4395,4395,0
|
|
20230710,121600,4559650625,4395,4380,4395,4380,662
|
|
20230710,121500,4556746975,4365,4365,4365,4365,0
|
|
20230710,121400,4556746975,4365,4385,4385,4360,2886
|
|
20230710,121300,4544120775,4385,4385,4395,4380,2043
|
|
20230710,121200,4535169015,4390,4400,4410,4390,5442
|
|
20230710,121100,4511223545,4395,4395,4395,4390,2145
|
|
20230710,121000,4501806620,4390,4400,4400,4390,8574
|
|
20230710,120900,4464163250,4405,4405,4405,4405,158
|
|
20230710,120800,4463467260,4405,4400,4405,4400,610
|
|
20230710,120700,4460783220,4400,4400,4405,4400,711
|
|
20230710,120600,4457654785,4405,4405,4405,4400,522
|
|
20230710,120500,4455356000,4405,4405,4405,4405,0
|
|
20230710,120400,4455356000,4405,4400,4405,4400,227
|
|
20230710,120300,4454356830,4400,4400,4400,4395,35
|
|
20230710,120200,4454202930,4400,4410,4410,4400,1107
|
|
20230710,120100,4449330130,4410,4405,4410,4405,2167
|
|
20230710,120000,4439776325,4405,4405,4405,4405,50
|
|
20230710,115900,4439556075,4400,4400,4400,4395,686
|
|
20230710,115800,4436537680,4400,4400,4405,4400,2675
|
|
20230710,115700,4424767645,4400,4390,4400,4390,1189
|
|
20230710,115600,4419540935,4395,4385,4395,4385,1291
|
|
20230710,115500,4413873410,4385,4390,4390,4385,11703
|
|
20230710,115400,4362555720,4390,4395,4395,4385,804
|
|
20230710,115300,4359023870,4395,4390,4395,4390,1382
|
|
20230710,115200,4352956880,4385,4380,4390,4380,1013
|
|
20230710,115100,4348514860,4380,4385,4385,4380,320
|
|
20230710,115000,4347112640,4385,4380,4385,4380,419
|
|
20230710,114900,4345277375,4380,4375,4380,4375,470
|
|
20230710,114800,4343221120,4375,4370,4375,4370,37
|
|
20230710,114700,4343059395,4370,4380,4380,4370,542
|
|
20230710,114600,4340688130,4380,4380,4380,4380,173
|
|
20230710,114500,4339930390,4380,4390,4390,4380,1128
|
|
20230710,114400,4334986115,4390,4385,4390,4385,1046
|
|
20230710,114300,4330398860,4380,4380,4380,4380,1131
|
|
20230710,114200,4325445080,4380,4385,4385,4380,284
|
|
20230710,114100,4324200620,4385,4375,4385,4375,696
|
|
20230710,114000,4321152705,4380,4380,4380,4370,936
|
|
20230710,113900,4317057905,4380,4370,4380,4370,746
|
|
20230710,113800,4313794185,4370,4365,4370,4365,215
|
|
20230710,113700,4312854640,4370,4365,4370,4355,2279
|
|
20230710,113600,4302907295,4370,4360,4370,4360,170
|
|
20230710,113500,4302165015,4365,4365,4365,4365,27
|
|
20230710,113400,4302047160,4355,4365,4365,4355,316
|
|
20230710,113300,4300669710,4360,4360,4360,4360,290
|
|
20230710,113200,4299405310,4360,4360,4360,4360,15
|
|
20230710,113100,4299339910,4360,4360,4360,4350,621
|
|
20230710,113000,4296636510,4355,4365,4365,4355,888
|
|
20230710,112900,4292768890,4365,4360,4365,4355,275
|
|
20230710,112800,4291569585,4365,4360,4365,4360,1274
|
|
20230710,112700,4286014725,4360,4355,4360,4355,243
|
|
20230710,112600,4284955395,4360,4355,4360,4350,1016
|
|
20230710,112500,4280530490,4355,4345,4355,4345,262
|
|
20230710,112400,4279391295,4350,4345,4350,4345,119
|
|
20230710,112300,4278873945,4340,4340,4340,4340,0
|
|
20230710,112200,4278873945,4340,4335,4340,4335,2427
|
|
20230710,112100,4268346710,4330,4325,4335,4325,89
|
|
20230710,112000,4267961070,4335,4335,4335,4335,53
|
|
20230710,111900,4267731315,4330,4330,4330,4325,3625
|
|
20230710,111800,4252046110,4330,4335,4335,4330,40
|
|
20230710,111700,4251872870,4335,4335,4335,4335,8
|
|
20230710,111600,4251838190,4335,4330,4335,4320,131
|
|
20230710,111500,4251271360,4320,4320,4320,4320,797
|
|
20230710,111400,4247828320,4320,4320,4320,4320,157
|
|
20230710,111300,4247150080,4315,4320,4320,4315,61
|
|
20230710,111200,4246886570,4310,4325,4325,4310,84
|
|
20230710,111100,4246524380,4325,4320,4325,4315,853
|
|
20230710,111000,4242839155,4335,4335,4335,4325,211
|
|
20230710,110900,4241926470,4320,4325,4335,4320,1191
|
|
20230710,110800,4236779835,4335,4335,4335,4325,1809
|
|
20230710,110700,4228940565,4335,4305,4335,4305,1705
|
|
20230710,110600,4221595040,4305,4295,4305,4295,1528
|
|
20230710,110500,4215029755,4295,4295,4295,4290,210
|
|
20230710,110400,4214128805,4295,4295,4295,4295,10
|
|
20230710,110300,4214085855,4300,4305,4305,4290,3354
|
|
20230710,110200,4199666270,4320,4320,4320,4320,60
|
|
20230710,110100,4199407070,4320,4320,4320,4320,20
|
|
20230710,110000,4199320670,4325,4310,4325,4310,3530
|
|
20230710,105900,4184073415,4320,4305,4320,4305,1048
|
|
20230710,105800,4179556140,4305,4305,4305,4305,2
|
|
20230710,105700,4179547530,4300,4295,4300,4285,1582
|
|
20230710,105600,4172753565,4300,4295,4300,4295,82
|
|
20230710,105500,4172401370,4295,4310,4310,4295,2645
|
|
20230710,105400,4161030150,4310,4325,4325,4305,6877
|
|
20230710,105300,4131318080,4320,4305,4325,4305,8176
|
|
20230710,105200,4095994080,4305,4300,4305,4290,7273
|
|
20230710,105100,4064725140,4300,4285,4305,4285,11639
|
|
20230710,105000,4014810975,4280,4275,4285,4275,4471
|
|
20230710,104900,3995672885,4275,4270,4275,4270,1648
|
|
20230710,104800,3988632395,4275,4280,4285,4270,2716
|
|
20230710,104700,3977004455,4280,4260,4280,4260,1703
|
|
20230710,104600,3969739625,4260,4260,4260,4255,43
|
|
20230710,104500,3969556625,4250,4265,4265,4250,850
|
|
20230710,104400,3965940060,4265,4245,4270,4215,5349
|
|
20230710,104300,3943204155,4255,4215,4255,4205,5898
|
|
20230710,104200,3918300705,4235,4195,4235,4195,3171
|
|
20230710,104100,3904940320,4200,4225,4230,4200,5840
|
|
20230710,104000,3880347875,4225,4230,4230,4225,124
|
|
20230710,103900,3879823955,4220,4225,4230,4220,3603
|
|
20230710,103800,3864613280,4225,4235,4235,4225,3417
|
|
20230710,103700,3850154060,4235,4240,4240,4230,590
|
|
20230710,103600,3847655440,4240,4240,4240,4240,241
|
|
20230710,103500,3846633600,4240,4230,4265,4220,11963
|
|
20230710,103400,3795937720,4235,4220,4240,4215,6703
|
|
20230710,103300,3767615785,4230,4195,4245,4155,16588
|
|
20230710,103200,3697991015,4195,4205,4235,4175,15016
|
|
20230710,103100,3634920865,4200,4245,4245,4200,13913
|
|
20230710,103000,3576357970,4245,4240,4245,4225,8743
|
|
20230710,102900,3539320735,4240,4245,4250,4240,5416
|
|
20230710,102800,3516342430,4245,4250,4255,4240,4329
|
|
20230710,102700,3497954305,4250,4265,4270,4250,12008
|
|
20230710,102600,3446802575,4265,4260,4275,4255,5150
|
|
20230710,102500,3424847560,4260,4285,4285,4260,12033
|
|
20230710,102400,3373450710,4285,4320,4320,4285,12791
|
|
20230710,102300,3318472120,4315,4320,4320,4315,60
|
|
20230710,102200,3318213200,4320,4320,4340,4320,14169
|
|
20230710,102100,3256952430,4325,4340,4340,4325,4292
|
|
20230710,102000,3238334405,4335,4330,4335,4330,3481
|
|
20230710,101900,3223252995,4335,4335,4335,4335,35
|
|
20230710,101800,3223101270,4340,4325,4340,4320,6034
|
|
20230710,101700,3197003795,4330,4265,4340,4265,22570
|
|
20230710,101600,3099558045,4275,4340,4340,4250,45237
|
|
20230710,101500,2905336115,4335,4335,4340,4335,2650
|
|
20230710,101400,2893843665,4335,4345,4345,4335,4000
|
|
20230710,101300,2876496410,4345,4360,4360,4345,2634
|
|
20230710,101200,2865039040,4360,4360,4365,4360,1311
|
|
20230710,101100,2859323035,4360,4375,4380,4360,3056
|
|
20230710,101000,2845967470,4380,4375,4385,4370,2696
|
|
20230710,100900,2834176200,4375,4365,4375,4360,1471
|
|
20230710,100800,2827755015,4360,4365,4370,4355,15120
|
|
20230710,100700,2761771800,4365,4345,4365,4345,4583
|
|
20230710,100600,2741810035,4345,4335,4355,4320,14703
|
|
20230710,100500,2678194560,4345,4365,4365,4335,7593
|
|
20230710,100400,2645249285,4360,4345,4365,4345,2146
|
|
20230710,100300,2635923745,4345,4355,4365,4340,5514
|
|
20230710,100200,2611933980,4375,4380,4385,4350,10039
|
|
20230710,100100,2568196680,4385,4365,4385,4360,6532
|
|
20230710,100000,2539674720,4365,4365,4375,4365,1295
|
|
20230710,095900,2534014495,4370,4390,4390,4365,1665
|
|
20230710,095800,2526732330,4395,4395,4395,4390,1232
|
|
20230710,095700,2521323705,4390,4390,4390,4390,1099
|
|
20230710,095600,2516499095,4390,4390,4390,4390,2
|
|
20230710,095500,2516490315,4380,4370,4380,4370,1108
|
|
20230710,095400,2511643035,4375,4380,4380,4360,4625
|
|
20230710,095300,2491434905,4385,4395,4395,4385,278
|
|
20230710,095200,2490215270,4395,4395,4395,4385,509
|
|
20230710,095100,2487981225,4395,4380,4395,4380,500
|
|
20230710,095000,2485791210,4380,4370,4380,4370,709
|
|
20230710,094900,2482689830,4370,4375,4375,4360,2512
|
|
20230710,094800,2471721730,4375,4385,4400,4375,10926
|
|
20230710,094700,2423834420,4400,4400,4405,4380,9306
|
|
20230710,094600,2383032950,4400,4400,4400,4400,447
|
|
20230710,094500,2381066150,4410,4400,4410,4400,2047
|
|
20230710,094400,2372055940,4400,4410,4415,4400,3995
|
|
20230710,094300,2354472220,4410,4420,4420,4410,2403
|
|
20230710,094200,2343863970,4420,4420,4420,4410,1674
|
|
20230710,094100,2336474890,4420,4420,4420,4405,6
|
|
20230710,094000,2336448385,4405,4405,4415,4405,647
|
|
20230710,093900,2333597125,4405,4430,4430,4405,10349
|
|
20230710,093800,2287841900,4425,4435,4440,4425,6154
|
|
20230710,093700,2260604420,4425,4425,4435,4425,1096
|
|
20230710,093600,2255749600,4425,4400,4435,4400,4261
|
|
20230710,093500,2236976190,4400,4400,4400,4385,2762
|
|
20230710,093400,2224849395,4400,4410,4410,4395,3763
|
|
20230710,093300,2208290270,4415,4430,4430,4415,2072
|
|
20230710,093200,2199126555,4440,4445,4460,4435,32298
|
|
20230710,093100,2055518125,4450,4460,4460,4420,14176
|
|
20230710,093000,1992551795,4460,4390,4460,4390,21395
|
|
20230710,092900,1897896660,4385,4370,4385,4370,2604
|
|
20230710,092800,1886495740,4365,4350,4365,4335,9772
|
|
20230710,092700,1843977240,4350,4355,4365,4350,3964
|
|
20230710,092600,1826721880,4365,4350,4370,4350,11462
|
|
20230710,092500,1776769670,4365,4380,4385,4355,2136
|
|
20230710,092400,1767422380,4370,4365,4370,4320,7158
|
|
20230710,092300,1736413965,4355,4420,4420,4355,13604
|
|
20230710,092200,1676760235,4410,4415,4430,4395,4277
|
|
20230710,092100,1657872550,4365,4395,4435,4360,20023
|
|
20230710,092000,1569889190,4395,4320,4400,4305,18719
|
|
20230710,091900,1488400025,4320,4320,4335,4280,23126
|
|
20230710,091800,1388681635,4320,4350,4350,4320,10272
|
|
20230710,091700,1344263775,4350,4370,4375,4325,19020
|
|
20230710,091600,1261753485,4335,4350,4365,4320,25244
|
|
20230710,091500,1152156825,4350,4380,4395,4350,38845
|
|
20230710,091400,982976545,4385,4390,4395,4355,16510
|
|
20230710,091300,910814085,4390,4445,4445,4390,16746
|
|
20230710,091200,836989285,4445,4440,4445,4345,46398
|
|
20230710,091100,632299290,4435,4465,4465,4410,12397
|
|
20230710,091000,577255340,4470,4490,4490,4465,11940
|
|
20230710,090900,523775010,4490,4495,4510,4480,16403
|
|
20230710,090800,450223840,4485,4490,4510,4485,10047
|
|
20230710,090700,405155080,4490,4520,4520,4490,8751
|
|
20230710,090600,365772285,4500,4480,4525,4480,11167
|
|
20230710,090500,315576315,4475,4470,4495,4440,12354
|
|
20230710,090400,260531345,4505,4500,4505,4430,13007
|
|
20230710,090300,202185530,4505,4520,4520,4500,12053
|
|
20230710,090200,147857675,4520,4555,4555,4520,11142
|
|
20230710,090100,97311435,4580,4580,4585,4560,11515
|
|
20230710,090000,44657210,4580,4580,4625,4580,9702
|