600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,185700,3619019950,8780,8780,8780,8780,7376
|
|
20230710,185600,3619019950,8780,8780,8780,8780,0
|
|
20230710,185500,3619019950,8780,8780,8780,8780,0
|
|
20230710,185400,3619019950,8780,8780,8780,8780,0
|
|
20230710,185300,3619019950,8780,8780,8780,8780,0
|
|
20230710,185200,3619019950,8780,8780,8780,8780,0
|
|
20230710,185100,3619019950,8780,8780,8780,8780,0
|
|
20230710,185000,3619019950,8780,8780,8780,8780,0
|
|
20230710,184900,3619019950,8780,8780,8780,8780,0
|
|
20230710,184800,3619019950,8780,8780,8780,8780,0
|
|
20230710,184700,3619019950,8780,8780,8780,8780,0
|
|
20230710,184600,3619019950,8780,8780,8780,8780,0
|
|
20230710,184500,3619019950,8780,8780,8780,8780,0
|
|
20230710,184400,3619019950,8780,8780,8780,8780,0
|
|
20230710,184300,3619019950,8780,8780,8780,8780,0
|
|
20230710,184200,3619019950,8780,8780,8780,8780,0
|
|
20230710,184100,3619019950,8780,8780,8780,8780,0
|
|
20230710,184000,3619019950,8780,8780,8780,8780,0
|
|
20230710,183900,3619019950,8780,8780,8780,8780,0
|
|
20230710,183800,3619019950,8780,8780,8780,8780,0
|
|
20230710,183700,3619019950,8780,8780,8780,8780,0
|
|
20230710,183600,3619019950,8780,8780,8780,8780,0
|
|
20230710,183500,3619019950,8780,8780,8780,8780,0
|
|
20230710,183400,3619019950,8780,8780,8780,8780,0
|
|
20230710,183300,3619019950,8780,8780,8780,8780,0
|
|
20230710,183200,3619019950,8780,8780,8780,8780,0
|
|
20230710,183100,3619019950,8780,8780,8780,8780,0
|
|
20230710,183000,3619019950,8780,8780,8780,8780,0
|
|
20230710,182900,3619019950,8780,8780,8780,8780,0
|
|
20230710,182800,3619019950,8780,8780,8780,8780,0
|
|
20230710,182700,3619019950,8780,8780,8780,8780,7376
|
|
20230710,182600,3619019950,8780,8780,8780,8780,0
|
|
20230710,182500,3619019950,8780,8780,8780,8780,0
|
|
20230710,182400,3619019950,8780,8780,8780,8780,0
|
|
20230710,182300,3619019950,8780,8780,8780,8780,0
|
|
20230710,182200,3619019950,8780,8780,8780,8780,0
|
|
20230710,182100,3619019950,8780,8780,8780,8780,0
|
|
20230710,182000,3619019950,8780,8780,8780,8780,0
|
|
20230710,181900,3619019950,8780,8780,8780,8780,0
|
|
20230710,181800,3619019950,8780,8780,8780,8780,0
|
|
20230710,181700,3619019950,8780,8780,8780,8780,0
|
|
20230710,181600,3619019950,8780,8780,8780,8780,0
|
|
20230710,181500,3619019950,8780,8780,8780,8780,0
|
|
20230710,181400,3619019950,8780,8780,8780,8780,0
|
|
20230710,181300,3619019950,8780,8780,8780,8780,0
|
|
20230710,181200,3619019950,8780,8780,8780,8780,0
|
|
20230710,181100,3619019950,8780,8780,8780,8780,0
|
|
20230710,181000,3619019950,8780,8780,8780,8780,0
|
|
20230710,180900,3619019950,8780,8780,8780,8780,0
|
|
20230710,180800,3619019950,8780,8780,8780,8780,0
|
|
20230710,180700,3619019950,8780,8780,8780,8780,0
|
|
20230710,180600,3619019950,8780,8780,8780,8780,0
|
|
20230710,180500,3619019950,8780,8780,8780,8780,0
|
|
20230710,180400,3619019950,8780,8780,8780,8780,0
|
|
20230710,180300,3619019950,8780,8780,8780,8780,0
|
|
20230710,180200,3619019950,8780,8780,8780,8780,0
|
|
20230710,180100,3619019950,8780,8780,8780,8780,0
|
|
20230710,180000,3619019950,8780,8780,8780,8780,0
|
|
20230710,175900,3619019950,8780,8780,8780,8780,0
|
|
20230710,175800,3619019950,8780,8780,8780,8780,0
|
|
20230710,175700,3619019950,8780,8780,8780,8780,7376
|
|
20230710,175600,3619019950,8780,8780,8780,8780,0
|
|
20230710,175500,3619019950,8780,8780,8780,8780,0
|
|
20230710,175400,3619019950,8780,8780,8780,8780,0
|
|
20230710,175300,3619019950,8780,8780,8780,8780,0
|
|
20230710,175200,3619019950,8780,8780,8780,8780,0
|
|
20230710,175100,3619019950,8780,8780,8780,8780,0
|
|
20230710,175000,3619019950,8780,8780,8780,8780,0
|
|
20230710,174900,3619019950,8780,8780,8780,8780,0
|
|
20230710,174800,3619019950,8780,8780,8780,8780,0
|
|
20230710,174700,3619019950,8780,8780,8780,8780,0
|
|
20230710,174600,3619019950,8780,8780,8780,8780,0
|
|
20230710,174500,3619019950,8780,8780,8780,8780,0
|
|
20230710,174400,3619019950,8780,8780,8780,8780,0
|
|
20230710,174300,3619019950,8780,8780,8780,8780,0
|
|
20230710,174200,3619019950,8780,8780,8780,8780,0
|
|
20230710,174100,3619019950,8780,8780,8780,8780,0
|
|
20230710,174000,3619019950,8780,8780,8780,8780,0
|
|
20230710,173900,3619019950,8780,8780,8780,8780,0
|
|
20230710,173800,3619019950,8780,8780,8780,8780,0
|
|
20230710,173700,3619019950,8780,8780,8780,8780,0
|
|
20230710,173600,3619019950,8780,8780,8780,8780,0
|
|
20230710,173500,3619019950,8780,8780,8780,8780,0
|
|
20230710,173400,3619019950,8780,8780,8780,8780,0
|
|
20230710,173300,3619019950,8780,8780,8780,8780,0
|
|
20230710,173200,3619019950,8780,8780,8780,8780,0
|
|
20230710,173100,3619019950,8780,8780,8780,8780,0
|
|
20230710,173000,3619019950,8780,8780,8780,8780,0
|
|
20230710,172900,3619019950,8780,8780,8780,8780,0
|
|
20230710,172800,3619019950,8780,8780,8780,8780,0
|
|
20230710,172700,3619019950,8780,8780,8780,8780,7376
|
|
20230710,172600,3619019950,8780,8780,8780,8780,0
|
|
20230710,172500,3619019950,8780,8780,8780,8780,0
|
|
20230710,172400,3619019950,8780,8780,8780,8780,0
|
|
20230710,172300,3619019950,8780,8780,8780,8780,0
|
|
20230710,172200,3619019950,8780,8780,8780,8780,0
|
|
20230710,172100,3619019950,8780,8780,8780,8780,0
|
|
20230710,172000,3619019950,8780,8780,8780,8780,0
|
|
20230710,171900,3619019950,8780,8780,8780,8780,0
|
|
20230710,171800,3619019950,8780,8780,8780,8780,0
|
|
20230710,171700,3619019950,8780,8780,8780,8780,0
|
|
20230710,171600,3619019950,8780,8780,8780,8780,0
|
|
20230710,171500,3619019950,8780,8780,8780,8780,0
|
|
20230710,171400,3619019950,8780,8780,8780,8780,0
|
|
20230710,171300,3619019950,8780,8780,8780,8780,0
|
|
20230710,171200,3619019950,8780,8780,8780,8780,0
|
|
20230710,171100,3619019950,8780,8780,8780,8780,0
|
|
20230710,171000,3619019950,8780,8780,8780,8780,0
|
|
20230710,170900,3619019950,8780,8780,8780,8780,0
|
|
20230710,170800,3619019950,8780,8780,8780,8780,0
|
|
20230710,170700,3619019950,8780,8780,8780,8780,0
|
|
20230710,170600,3619019950,8780,8780,8780,8780,0
|
|
20230710,170500,3619019950,8780,8780,8780,8780,0
|
|
20230710,170400,3619019950,8780,8780,8780,8780,0
|
|
20230710,170300,3619019950,8780,8780,8780,8780,0
|
|
20230710,170200,3619019950,8780,8780,8780,8780,0
|
|
20230710,170100,3619019950,8780,8780,8780,8780,0
|
|
20230710,170000,3619019950,8780,8780,8780,8780,0
|
|
20230710,165900,3619019950,8780,8780,8780,8780,0
|
|
20230710,165800,3619019950,8780,8780,8780,8780,0
|
|
20230710,165700,3619019950,8780,8780,8780,8780,7376
|
|
20230710,165600,3619019950,8780,8780,8780,8780,0
|
|
20230710,165500,3619019950,8780,8780,8780,8780,0
|
|
20230710,165400,3619019950,8780,8780,8780,8780,0
|
|
20230710,165300,3619019950,8780,8780,8780,8780,0
|
|
20230710,165200,3619019950,8780,8780,8780,8780,0
|
|
20230710,165100,3619019950,8780,8780,8780,8780,0
|
|
20230710,165000,3619019950,8780,8780,8780,8780,0
|
|
20230710,164900,3619019950,8780,8780,8780,8780,0
|
|
20230710,164800,3619019950,8780,8780,8780,8780,0
|
|
20230710,164700,3619019950,8780,8780,8780,8780,0
|
|
20230710,164600,3619019950,8780,8780,8780,8780,0
|
|
20230710,164500,3619019950,8780,8780,8780,8780,0
|
|
20230710,164400,3619019950,8780,8780,8780,8780,0
|
|
20230710,164300,3619019950,8780,8780,8780,8780,0
|
|
20230710,164200,3619019950,8780,8780,8780,8780,0
|
|
20230710,164100,3619019950,8780,8780,8780,8780,0
|
|
20230710,164000,3619019950,8780,8780,8780,8780,0
|
|
20230710,163900,3619019950,8780,8780,8780,8780,0
|
|
20230710,163800,3619019950,8780,8780,8780,8780,0
|
|
20230710,163700,3619019950,8780,8780,8780,8780,0
|
|
20230710,163600,3619019950,8780,8780,8780,8780,0
|
|
20230710,163500,3619019950,8780,8780,8780,8780,0
|
|
20230710,163400,3619019950,8780,8780,8780,8780,0
|
|
20230710,163300,3619019950,8780,8780,8780,8780,0
|
|
20230710,163200,3619019950,8780,8780,8780,8780,0
|
|
20230710,163100,3619019950,8780,8780,8780,8780,0
|
|
20230710,163000,3619019950,8780,8780,8780,8780,0
|
|
20230710,162900,3619019950,8780,8780,8780,8780,0
|
|
20230710,162800,3619019950,8780,8780,8780,8780,0
|
|
20230710,162700,3619019950,8780,8780,8780,8780,7376
|
|
20230710,162600,3619019950,8780,8780,8780,8780,0
|
|
20230710,162500,3619019950,8780,8780,8780,8780,0
|
|
20230710,162400,3619019950,8780,8780,8780,8780,0
|
|
20230710,162300,3619019950,8780,8780,8780,8780,0
|
|
20230710,162200,3619019950,8780,8780,8780,8780,0
|
|
20230710,162100,3619019950,8780,8780,8780,8780,0
|
|
20230710,162000,3619019950,8780,8780,8780,8780,0
|
|
20230710,161900,3619019950,8780,8780,8780,8780,0
|
|
20230710,161800,3619019950,8780,8780,8780,8780,0
|
|
20230710,161700,3619019950,8780,8780,8780,8780,0
|
|
20230710,161600,3619019950,8780,8780,8780,8780,0
|
|
20230710,161500,3619019950,8780,8780,8780,8780,0
|
|
20230710,161400,3619019950,8780,8780,8780,8780,0
|
|
20230710,161300,3619019950,8780,8780,8780,8780,0
|
|
20230710,161200,3619019950,8780,8780,8780,8780,0
|
|
20230710,161100,3619019950,8780,8780,8780,8780,0
|
|
20230710,161000,3619019950,8780,8780,8780,8780,0
|
|
20230710,160900,3619019950,8780,8780,8780,8780,0
|
|
20230710,160800,3619019950,8780,8780,8780,8780,0
|
|
20230710,160700,3619019950,8780,8780,8780,8780,0
|
|
20230710,160600,3619019950,8780,8780,8780,8780,0
|
|
20230710,160500,3619019950,8780,8780,8780,8780,0
|
|
20230710,160400,3619019950,8780,8780,8780,8780,0
|
|
20230710,160300,3619019950,8780,8780,8780,8780,0
|
|
20230710,160200,3619019950,8780,8780,8780,8780,0
|
|
20230710,160100,3619019950,8780,8780,8780,8780,0
|
|
20230710,160000,3619019950,8780,8780,8780,8780,0
|
|
20230710,155900,3619019950,8780,8780,8780,8780,0
|
|
20230710,155800,3619019950,8780,8780,8780,8780,0
|
|
20230710,155700,3619019950,8780,8780,8780,8780,7376
|
|
20230710,155600,3619019950,8780,8780,8780,8780,0
|
|
20230710,155500,3619019950,8780,8780,8780,8780,0
|
|
20230710,155400,3619019950,8780,8780,8780,8780,0
|
|
20230710,155300,3619019950,8780,8780,8780,8780,0
|
|
20230710,155200,3619019950,8780,8780,8780,8780,0
|
|
20230710,155100,3619019950,8780,8780,8780,8780,0
|
|
20230710,155000,3619019950,8780,8780,8780,8780,0
|
|
20230710,154900,3619019950,8780,8780,8780,8780,0
|
|
20230710,154800,3619019950,8780,8780,8780,8780,0
|
|
20230710,154700,3619019950,8780,8780,8780,8780,0
|
|
20230710,154600,3619019950,8780,8780,8780,8780,0
|
|
20230710,154500,3619019950,8780,8780,8780,8780,0
|
|
20230710,154400,3619019950,8780,8780,8780,8780,0
|
|
20230710,154300,3619019950,8780,8780,8780,8780,0
|
|
20230710,154200,3619019950,8780,8780,8780,8780,0
|
|
20230710,154100,3619019950,8780,8780,8780,8780,0
|
|
20230710,154000,3619019950,8780,8780,8780,8780,0
|
|
20230710,153900,3619019950,8780,8780,8780,8780,0
|
|
20230710,153800,3619019950,8780,8780,8780,8780,0
|
|
20230710,153700,3619019950,8780,8780,8780,8780,0
|
|
20230710,153600,3619019950,8780,8780,8780,8780,0
|
|
20230710,153500,3619019950,8780,8780,8780,8780,0
|
|
20230710,153400,3619019950,8780,8780,8780,8780,0
|
|
20230710,153300,3619019950,8780,8780,8780,8780,0
|
|
20230710,153200,3619019950,8780,8780,8780,8780,0
|
|
20230710,153100,3619019950,8780,8780,8780,8780,0
|
|
20230710,153000,3619019950,8780,8780,8780,8780,7376
|
|
20230710,152900,3554258670,8780,8780,8780,8780,0
|
|
20230710,152800,3554258670,8780,8780,8780,8780,0
|
|
20230710,152700,3554258670,8780,8780,8780,8780,0
|
|
20230710,152600,3554258670,8780,8780,8780,8780,0
|
|
20230710,152500,3554258670,8780,8780,8780,8780,0
|
|
20230710,152400,3554258670,8780,8780,8780,8780,0
|
|
20230710,152300,3554258670,8780,8780,8780,8780,0
|
|
20230710,152200,3554258670,8780,8780,8780,8780,0
|
|
20230710,152100,3554258670,8780,8780,8780,8780,0
|
|
20230710,152000,3554258670,8780,8780,8780,8780,0
|
|
20230710,151900,3554258670,8780,8790,8790,8780,1238
|
|
20230710,151800,3543385880,8780,8790,8790,8780,866
|
|
20230710,151700,3535780940,8790,8780,8790,8780,820
|
|
20230710,151600,3528575890,8780,8790,8790,8780,695
|
|
20230710,151500,3522472740,8780,8770,8780,8770,880
|
|
20230710,151400,3514752920,8770,8780,8780,8770,1476
|
|
20230710,151300,3501807860,8770,8790,8790,8770,1388
|
|
20230710,151200,3489615670,8780,8780,8780,8770,2375
|
|
20230710,151100,3468763960,8790,8790,8790,8780,3368
|
|
20230710,151000,3439186560,8790,8790,8790,8780,1197
|
|
20230710,150900,3428672130,8790,8790,8790,8780,3478
|
|
20230710,150800,3398131910,8790,8790,8790,8780,409
|
|
20230710,150700,3394537030,8790,8790,8790,8780,449
|
|
20230710,150600,3390591420,8790,8790,8790,8780,809
|
|
20230710,150500,3383484130,8790,8790,8790,8780,322
|
|
20230710,150400,3380653980,8790,8790,8790,8790,755
|
|
20230710,150300,3374017530,8800,8790,8800,8790,367
|
|
20230710,150200,3370791540,8800,8800,8800,8790,823
|
|
20230710,150100,3363554730,8800,8800,8800,8790,678
|
|
20230710,150000,3357593500,8800,8810,8810,8790,750
|
|
20230710,145900,3350995020,8810,8800,8810,8790,404
|
|
20230710,145800,3347439650,8800,8810,8810,8790,677
|
|
20230710,145700,3341481850,8800,8810,8810,8800,372
|
|
20230710,145600,3338205060,8810,8810,8810,8800,611
|
|
20230710,145500,3332826380,8800,8800,8800,8790,1382
|
|
20230710,145400,3320665040,8800,8800,8800,8790,407
|
|
20230710,145300,3317085040,8790,8800,8800,8790,284
|
|
20230710,145200,3314586100,8800,8800,8800,8790,417
|
|
20230710,145100,3310916730,8800,8800,8800,8790,390
|
|
20230710,145000,3307485030,8800,8800,8800,8790,464
|
|
20230710,144900,3303402150,8800,8800,8800,8790,277
|
|
20230710,144800,3300964780,8800,8790,8800,8790,1150
|
|
20230710,144700,3290853120,8790,8790,8790,8780,900
|
|
20230710,144600,3282949020,8780,8790,8790,8780,357
|
|
20230710,144500,3279811220,8790,8790,8790,8780,1312
|
|
20230710,144400,3268287410,8790,8780,8800,8780,1000
|
|
20230710,144300,3259497850,8780,8790,8800,8780,2671
|
|
20230710,144200,3236022700,8780,8800,8800,8780,3886
|
|
20230710,144100,3201866180,8800,8800,8810,8790,1253
|
|
20230710,144000,3190839590,8800,8800,8810,8800,1128
|
|
20230710,143900,3180912650,8810,8810,8810,8800,225
|
|
20230710,143800,3178931830,8800,8810,8820,8800,2694
|
|
20230710,143700,3155209100,8810,8820,8820,8810,1265
|
|
20230710,143600,3144059710,8820,8820,8820,8810,75
|
|
20230710,143500,3143398440,8820,8810,8820,8810,2141
|
|
20230710,143400,3124518840,8810,8820,8820,8810,1320
|
|
20230710,143300,3112889100,8810,8820,8820,8810,131
|
|
20230710,143200,3111733910,8820,8810,8830,8810,1134
|
|
20230710,143100,3101737400,8820,8830,8830,8810,1963
|
|
20230710,143000,3084423930,8830,8830,8830,8830,1938
|
|
20230710,142900,3067311390,8820,8820,8830,8820,1121
|
|
20230710,142800,3057423190,8830,8840,8840,8810,1502
|
|
20230710,142700,3044168970,8830,8820,8840,8820,1870
|
|
20230710,142600,3027661960,8830,8820,8830,8810,340
|
|
20230710,142500,3024662960,8820,8810,8830,8810,1584
|
|
20230710,142400,3010695490,8820,8830,8830,8810,902
|
|
20230710,142300,3002741070,8830,8830,8830,8820,730
|
|
20230710,142200,2996296210,8830,8820,8830,8810,1600
|
|
20230710,142100,2982177490,8820,8820,8820,8810,545
|
|
20230710,142000,2977371090,8820,8810,8820,8810,1626
|
|
20230710,141900,2963044560,8810,8800,8810,8800,1801
|
|
20230710,141800,2947192210,8800,8800,8800,8790,586
|
|
20230710,141700,2942035640,8800,8800,8800,8800,623
|
|
20230710,141600,2936553240,8790,8800,8800,8790,5177
|
|
20230710,141500,2890997160,8800,8790,8800,8780,1185
|
|
20230710,141400,2880581280,8790,8780,8790,8770,1272
|
|
20230710,141300,2869412310,8780,8780,8780,8770,126
|
|
20230710,141200,2868306260,8780,8780,8780,8770,257
|
|
20230710,141100,2866051300,8780,8770,8780,8770,306
|
|
20230710,141000,2863365440,8790,8780,8790,8770,676
|
|
20230710,140900,2857430860,8790,8790,8790,8780,387
|
|
20230710,140800,2854030890,8790,8790,8790,8770,216
|
|
20230710,140700,2852134370,8770,8800,8800,8760,718
|
|
20230710,140600,2845827950,8800,8800,8800,8790,560
|
|
20230710,140500,2840904470,8800,8800,8800,8750,5423
|
|
20230710,140400,2793329000,8800,8800,8800,8790,414
|
|
20230710,140300,2789686820,8790,8790,8800,8780,216
|
|
20230710,140200,2787787300,8780,8790,8790,8780,478
|
|
20230710,140100,2783588900,8790,8790,8790,8780,561
|
|
20230710,140000,2778657940,8780,8790,8790,8780,358
|
|
20230710,135900,2775511820,8790,8780,8790,8780,227
|
|
20230710,135800,2773518330,8780,8780,8780,8770,100
|
|
20230710,135700,2772640560,8780,8780,8780,8770,485
|
|
20230710,135600,2768384150,8780,8770,8790,8760,2262
|
|
20230710,135500,2748536290,8790,8790,8790,8760,2667
|
|
20230710,135400,2725123710,8780,8790,8790,8780,339
|
|
20230710,135300,2722144460,8790,8780,8790,8770,475
|
|
20230710,135200,2717973510,8780,8800,8800,8780,2136
|
|
20230710,135100,2699210760,8790,8800,8800,8790,342
|
|
20230710,135000,2696203790,8790,8800,8800,8790,224
|
|
20230710,134900,2694234300,8790,8790,8800,8790,229
|
|
20230710,134800,2692220900,8790,8800,8800,8790,452
|
|
20230710,134700,2688247040,8810,8780,8810,8780,8455
|
|
20230710,134600,2613923320,8780,8780,8790,8780,1433
|
|
20230710,134500,2601334880,8780,8780,8790,8780,1597
|
|
20230710,134400,2587310710,8790,8800,8800,8790,2362
|
|
20230710,134300,2566547710,8800,8810,8810,8800,2195
|
|
20230710,134200,2547229890,8810,8810,8810,8800,613
|
|
20230710,134100,2541833170,8800,8810,8820,8800,1996
|
|
20230710,134000,2524251110,8810,8800,8810,8800,1404
|
|
20230710,133900,2511889810,8810,8810,8810,8800,499
|
|
20230710,133800,2507496850,8800,8800,8800,8790,1327
|
|
20230710,133700,2495819350,8800,8800,8800,8790,502
|
|
20230710,133600,2491405900,8800,8800,8800,8790,344
|
|
20230710,133500,2488379780,8800,8800,8810,8790,3098
|
|
20230710,133400,2461113670,8780,8790,8790,8780,1058
|
|
20230710,133300,2451815520,8790,8800,8810,8790,4658
|
|
20230710,133200,2410840000,8800,8780,8800,8770,6256
|
|
20230710,133100,2355902050,8780,8780,8780,8770,1049
|
|
20230710,133000,2346699510,8780,8760,8780,8760,1986
|
|
20230710,132900,2329282830,8760,8750,8760,8750,893
|
|
20230710,132800,2321463770,8760,8770,8770,8750,1361
|
|
20230710,132700,2309542180,8770,8760,8770,8750,1087
|
|
20230710,132600,2300019050,8750,8750,8750,8730,2447
|
|
20230710,132500,2278608260,8740,8740,8750,8730,614
|
|
20230710,132400,2273242010,8730,8740,8750,8730,204
|
|
20230710,132300,2271458620,8750,8750,8750,8740,628
|
|
20230710,132200,2265969850,8750,8750,8750,8740,826
|
|
20230710,132100,2258749710,8740,8740,8740,8740,85
|
|
20230710,132000,2258006810,8740,8740,8740,8740,469
|
|
20230710,131900,2253907750,8740,8750,8750,8740,56
|
|
20230710,131800,2253418290,8740,8740,8740,8740,23
|
|
20230710,131700,2253217270,8750,8750,8760,8750,3252
|
|
20230710,131600,2224755580,8750,8730,8750,8730,1404
|
|
20230710,131500,2212482570,8720,8730,8730,8720,817
|
|
20230710,131400,2205350400,8730,8730,8740,8730,134
|
|
20230710,131300,2204180530,8740,8740,8740,8720,2708
|
|
20230710,131200,2180538200,8740,8740,8750,8740,635
|
|
20230710,131100,2174988290,8740,8740,8750,8740,3221
|
|
20230710,131000,2146827970,8740,8740,8740,8730,553
|
|
20230710,130900,2141995170,8730,8740,8740,8730,173
|
|
20230710,130800,2140484480,8730,8730,8740,8720,282
|
|
20230710,130700,2138022960,8730,8720,8730,8710,7113
|
|
20230710,130600,2075956630,8710,8710,8720,8710,2567
|
|
20230710,130500,2053597710,8700,8700,8700,8700,0
|
|
20230710,130400,2053597710,8700,8700,8700,8700,1100
|
|
20230710,130300,2044027710,8710,8700,8710,8700,91
|
|
20230710,130200,2043235200,8700,8700,8700,8700,1589
|
|
20230710,130100,2029410900,8700,8680,8700,8670,3452
|
|
20230710,130000,1999435400,8680,8680,8680,8680,123
|
|
20230710,125900,1998367760,8680,8690,8690,8680,3555
|
|
20230710,125800,1967502290,8690,8690,8690,8690,240
|
|
20230710,125700,1965416690,8690,8690,8700,8690,465
|
|
20230710,125600,1961375810,8690,8690,8690,8690,1076
|
|
20230710,125500,1952025370,8690,8690,8690,8690,52
|
|
20230710,125400,1951573490,8690,8690,8690,8680,1918
|
|
20230710,125300,1934918320,8690,8690,8690,8680,844
|
|
20230710,125200,1927584460,8690,8690,8690,8680,1920
|
|
20230710,125100,1910901300,8700,8700,8700,8700,1
|
|
20230710,125000,1910892600,8700,8700,8700,8700,16
|
|
20230710,124900,1910753400,8700,8700,8700,8700,2
|
|
20230710,124800,1910736000,8700,8700,8700,8700,115
|
|
20230710,124700,1909735500,8700,8700,8700,8690,1028
|
|
20230710,124600,1900796900,8700,8700,8700,8700,67
|
|
20230710,124500,1900214000,8700,8700,8700,8690,64
|
|
20230710,124400,1899657300,8700,8700,8710,8690,604
|
|
20230710,124300,1894402590,8710,8700,8710,8700,433
|
|
20230710,124200,1890635480,8700,8700,8700,8700,256
|
|
20230710,124100,1888408280,8700,8700,8700,8700,27
|
|
20230710,124000,1888173380,8700,8700,8700,8700,2
|
|
20230710,123900,1888155980,8700,8700,8700,8700,537
|
|
20230710,123800,1883484080,8700,8690,8700,8690,9
|
|
20230710,123700,1883405820,8690,8700,8700,8690,166
|
|
20230710,123600,1881962170,8700,8710,8710,8700,380
|
|
20230710,123500,1878656150,8700,8700,8710,8700,390
|
|
20230710,123400,1875263140,8710,8700,8710,8700,170
|
|
20230710,123300,1873784110,8710,8710,8710,8700,116
|
|
20230710,123200,1872773780,8710,8700,8710,8700,1249
|
|
20230710,123100,1861906840,8700,8700,8710,8700,603
|
|
20230710,123000,1856660720,8710,8710,8710,8710,5
|
|
20230710,122900,1856617170,8700,8700,8700,8700,210
|
|
20230710,122800,1854790170,8710,8710,8710,8710,11
|
|
20230710,122700,1854694360,8710,8710,8710,8710,271
|
|
20230710,122600,1852333950,8710,8710,8710,8710,0
|
|
20230710,122500,1852333950,8710,8700,8710,8700,61
|
|
20230710,122400,1851803240,8710,8710,8710,8700,432
|
|
20230710,122300,1848044110,8710,8710,8720,8710,122
|
|
20230710,122200,1846981470,8720,8710,8720,8710,67
|
|
20230710,122100,1846397880,8710,8700,8720,8700,1115
|
|
20230710,122000,1836688430,8710,8710,8710,8710,186
|
|
20230710,121900,1835068370,8710,8710,8710,8710,504
|
|
20230710,121800,1830678530,8710,8710,8710,8710,100
|
|
20230710,121700,1829807530,8710,8710,8710,8710,0
|
|
20230710,121600,1829807530,8710,8710,8710,8710,0
|
|
20230710,121500,1829807530,8710,8710,8710,8710,318
|
|
20230710,121400,1827037750,8710,8720,8720,8710,126
|
|
20230710,121300,1825940130,8720,8710,8720,8710,107
|
|
20230710,121200,1825007690,8720,8710,8720,8710,38
|
|
20230710,121100,1824676540,8710,8710,8710,8710,156
|
|
20230710,121000,1823317780,8710,8700,8710,8700,1933
|
|
20230710,120900,1806500430,8700,8710,8710,8700,200
|
|
20230710,120800,1804758480,8710,8710,8710,8710,17
|
|
20230710,120700,1804610410,8710,8710,8710,8710,0
|
|
20230710,120600,1804610410,8710,8710,8710,8710,876
|
|
20230710,120500,1796980450,8710,8710,8710,8710,100
|
|
20230710,120400,1796109450,8710,8710,8710,8710,150
|
|
20230710,120300,1794802950,8710,8710,8710,8710,1758
|
|
20230710,120200,1779490770,8720,8720,8720,8720,300
|
|
20230710,120100,1776874770,8720,8710,8720,8710,2910
|
|
20230710,120000,1751528570,8710,8710,8710,8710,479
|
|
20230710,115900,1747356480,8710,8710,8710,8710,4
|
|
20230710,115800,1747321640,8710,8710,8720,8710,41
|
|
20230710,115700,1746964520,8720,8720,8720,8720,0
|
|
20230710,115600,1746964520,8720,8720,8720,8710,215
|
|
20230710,115500,1745091850,8710,8710,8720,8710,854
|
|
20230710,115400,1737653470,8710,8710,8720,8710,18
|
|
20230710,115300,1737496660,8720,8720,8720,8720,10
|
|
20230710,115200,1737409460,8720,8720,8720,8720,2
|
|
20230710,115100,1737392020,8710,8710,8710,8710,309
|
|
20230710,115000,1734700630,8720,8710,8720,8710,26
|
|
20230710,114900,1734474110,8720,8710,8720,8710,13
|
|
20230710,114800,1734360800,8720,8720,8720,8710,38
|
|
20230710,114700,1734029740,8710,8720,8720,8710,248
|
|
20230710,114600,1731868360,8720,8720,8720,8720,670
|
|
20230710,114500,1726025960,8720,8720,8720,8720,130
|
|
20230710,114400,1724892360,8720,8710,8720,8710,37
|
|
20230710,114300,1724570070,8720,8710,8730,8710,1734
|
|
20230710,114200,1709453910,8720,8720,8720,8720,2588
|
|
20230710,114100,1686886550,8730,8730,8730,8720,870
|
|
20230710,114000,1679292150,8730,8730,8730,8730,30
|
|
20230710,113900,1679030250,8730,8730,8730,8730,1
|
|
20230710,113800,1679021520,8730,8730,8730,8720,73
|
|
20230710,113700,1678384260,8730,8730,8730,8730,2
|
|
20230710,113600,1678366800,8730,8730,8730,8720,183
|
|
20230710,113500,1676769260,8730,8730,8730,8730,319
|
|
20230710,113400,1673984390,8720,8720,8720,8720,872
|
|
20230710,113300,1666380550,8720,8720,8720,8720,1003
|
|
20230710,113200,1657634390,8720,8720,8720,8720,540
|
|
20230710,113100,1652925590,8720,8720,8720,8720,1003
|
|
20230710,113000,1644179430,8720,8720,8720,8710,125
|
|
20230710,112900,1643090430,8720,8720,8720,8710,745
|
|
20230710,112800,1636601030,8720,8720,8720,8720,335
|
|
20230710,112700,1633679830,8720,8720,8720,8720,200
|
|
20230710,112600,1631935830,8720,8720,8720,8720,127
|
|
20230710,112500,1630828390,8720,8720,8720,8720,56
|
|
20230710,112400,1630340070,8710,8710,8710,8700,426
|
|
20230710,112300,1626630690,8710,8700,8710,8700,321
|
|
20230710,112200,1623837650,8710,8710,8710,8700,28
|
|
20230710,112100,1623593790,8710,8710,8710,8710,241
|
|
20230710,112000,1621494680,8710,8700,8710,8690,442
|
|
20230710,111900,1617652630,8700,8700,8700,8700,575
|
|
20230710,111800,1612650130,8700,8700,8700,8690,1026
|
|
20230710,111700,1603733930,8700,8700,8700,8690,613
|
|
20230710,111600,1598404140,8700,8710,8720,8700,814
|
|
20230710,111500,1591318490,8710,8700,8720,8700,1449
|
|
20230710,111400,1578702870,8700,8680,8700,8680,459
|
|
20230710,111300,1574715070,8680,8680,8680,8680,146
|
|
20230710,111200,1573447790,8680,8680,8680,8670,149
|
|
20230710,111100,1572154490,8680,8680,8680,8670,53
|
|
20230710,111000,1571694660,8680,8670,8680,8670,1410
|
|
20230710,110900,1559469950,8670,8670,8670,8660,765
|
|
20230710,110800,1552837410,8670,8670,8670,8660,137
|
|
20230710,110700,1551650280,8660,8660,8660,8660,2
|
|
20230710,110600,1551632960,8670,8660,8670,8660,376
|
|
20230710,110500,1548376740,8660,8660,8660,8650,6359
|
|
20230710,110400,1493342140,8660,8670,8670,8660,2580
|
|
20230710,110300,1470997900,8670,8670,8670,8660,392
|
|
20230710,110200,1467599300,8670,8670,8680,8660,5313
|
|
20230710,110100,1421534780,8680,8680,8680,8680,150
|
|
20230710,110000,1420232780,8680,8680,8680,8670,431
|
|
20230710,105900,1416494470,8680,8680,8680,8670,169
|
|
20230710,105800,1415027760,8670,8680,8680,8670,194
|
|
20230710,105700,1413345040,8670,8680,8680,8670,310
|
|
20230710,105600,1410655500,8680,8680,8680,8680,78
|
|
20230710,105500,1409978460,8680,8680,8680,8680,35
|
|
20230710,105400,1409674660,8680,8680,8680,8680,171
|
|
20230710,105300,1408190380,8680,8680,8680,8670,398
|
|
20230710,105200,1404739370,8670,8680,8680,8670,121
|
|
20230710,105100,1403690090,8680,8690,8690,8670,2900
|
|
20230710,105000,1378527670,8700,8700,8700,8690,68
|
|
20230710,104900,1377936110,8700,8700,8700,8700,147
|
|
20230710,104800,1376657210,8700,8690,8700,8690,353
|
|
20230710,104700,1373589600,8690,8690,8690,8690,0
|
|
20230710,104600,1373589600,8690,8680,8690,8680,793
|
|
20230710,104500,1366705480,8690,8690,8690,8690,1005
|
|
20230710,104400,1357972030,8680,8680,8680,8680,1451
|
|
20230710,104300,1345377350,8680,8680,8680,8680,42
|
|
20230710,104200,1345012790,8690,8690,8690,8690,163
|
|
20230710,104100,1343596320,8690,8690,8690,8690,20
|
|
20230710,104000,1343422520,8690,8690,8690,8680,150
|
|
20230710,103900,1342119240,8700,8680,8700,8670,590
|
|
20230710,103800,1336992810,8680,8680,8680,8670,879
|
|
20230710,103700,1329364830,8680,8680,8680,8670,818
|
|
20230710,103600,1322272330,8680,8700,8700,8680,1279
|
|
20230710,103500,1311170430,8700,8680,8700,8680,45
|
|
20230710,103400,1310779610,8680,8680,8680,8680,212
|
|
20230710,103300,1308939450,8670,8680,8700,8670,1183
|
|
20230710,103200,1298676970,8670,8680,8680,8670,741
|
|
20230710,103100,1292248990,8670,8670,8690,8670,526
|
|
20230710,103000,1287688530,8670,8710,8710,8670,1973
|
|
20230710,102900,1270556880,8710,8690,8710,8690,250
|
|
20230710,102800,1268380950,8680,8680,8690,8680,86
|
|
20230710,102700,1267634420,8680,8690,8690,8680,65
|
|
20230710,102600,1267069900,8690,8690,8690,8690,1
|
|
20230710,102500,1267061210,8700,8700,8700,8700,0
|
|
20230710,102400,1267061210,8700,8700,8700,8700,123
|
|
20230710,102300,1265991110,8700,8700,8700,8700,21
|
|
20230710,102200,1265808410,8700,8700,8700,8700,7
|
|
20230710,102100,1265747510,8680,8680,8690,8680,2046
|
|
20230710,102000,1247987030,8680,8670,8680,8670,221
|
|
20230710,101900,1246068850,8680,8680,8680,8670,2086
|
|
20230710,101800,1227981980,8680,8680,8680,8680,306
|
|
20230710,101700,1225325900,8670,8710,8710,8670,4565
|
|
20230710,101600,1185693220,8690,8700,8700,8690,1000
|
|
20230710,101500,1177002050,8710,8700,8710,8700,118
|
|
20230710,101400,1175974320,8690,8700,8700,8690,510
|
|
20230710,101300,1171541970,8700,8700,8700,8690,1380
|
|
20230710,101200,1159538180,8700,8710,8710,8700,797
|
|
20230710,101100,1152602310,8710,8710,8710,8710,181
|
|
20230710,101000,1151025800,8710,8700,8710,8700,112
|
|
20230710,100900,1150051390,8700,8720,8720,8690,605
|
|
20230710,100800,1144778510,8690,8690,8720,8690,2929
|
|
20230710,100700,1119294980,8700,8690,8700,8690,765
|
|
20230710,100600,1112639580,8700,8680,8700,8680,5582
|
|
20230710,100500,1064137430,8690,8690,8690,8680,520
|
|
20230710,100400,1059623670,8680,8680,8690,8680,320
|
|
20230710,100300,1056845350,8680,8690,8690,8680,5
|
|
20230710,100200,1056801940,8680,8680,8690,8680,723
|
|
20230710,100100,1050526070,8680,8680,8690,8680,464
|
|
20230710,100000,1046498430,8690,8690,8690,8690,0
|
|
20230710,095900,1046498430,8690,8690,8700,8690,638
|
|
20230710,095800,1040954200,8700,8690,8700,8690,240
|
|
20230710,095700,1038868450,8700,8700,8700,8700,169
|
|
20230710,095600,1037398150,8710,8710,8710,8700,1215
|
|
20230710,095500,1026826980,8710,8700,8720,8700,283
|
|
20230710,095400,1024363990,8700,8720,8720,8700,170
|
|
20230710,095300,1022882990,8700,8720,8720,8700,837
|
|
20230710,095200,1015594310,8720,8690,8720,8680,1911
|
|
20230710,095100,998956910,8690,8690,8690,8680,1052
|
|
20230710,095000,989816340,8690,8670,8690,8670,1555
|
|
20230710,094900,976331700,8670,8660,8670,8660,2501
|
|
20230710,094800,954650420,8670,8670,8670,8660,295
|
|
20230710,094700,952093780,8660,8660,8670,8660,2849
|
|
20230710,094600,927419040,8680,8680,8680,8660,3015
|
|
20230710,094500,901274100,8670,8690,8690,8670,1561
|
|
20230710,094400,887725720,8690,8680,8690,8680,1757
|
|
20230710,094300,872466440,8680,8680,8690,8670,889
|
|
20230710,094200,864748010,8680,8680,8690,8680,1717
|
|
20230710,094100,849844240,8680,8670,8680,8660,2948
|
|
20230710,094000,824294810,8670,8660,8670,8660,396
|
|
20230710,093900,820864930,8660,8670,8670,8660,2284
|
|
20230710,093800,801084850,8670,8670,8670,8660,295
|
|
20230710,093700,798528910,8670,8670,8670,8660,1236
|
|
20230710,093600,787815550,8670,8670,8670,8660,881
|
|
20230710,093500,780185870,8670,8670,8670,8670,301
|
|
20230710,093400,777576200,8670,8670,8680,8670,819
|
|
20230710,093300,770470100,8680,8670,8680,8670,391
|
|
20230710,093200,767079730,8680,8680,8690,8680,3441
|
|
20230710,093100,737211650,8680,8670,8680,8660,510
|
|
20230710,093000,732788410,8670,8660,8670,8650,2772
|
|
20230710,092900,708788690,8660,8660,8660,8650,2494
|
|
20230710,092800,687193290,8660,8660,8670,8640,1031
|
|
20230710,092700,678270300,8660,8650,8670,8640,4567
|
|
20230710,092600,638769220,8650,8680,8680,8650,1999
|
|
20230710,092500,621468680,8680,8700,8710,8650,8174
|
|
20230710,092400,550581820,8710,8700,8710,8700,663
|
|
20230710,092300,544813710,8700,8710,8720,8700,1732
|
|
20230710,092200,529734930,8710,8700,8710,8700,5329
|
|
20230710,092100,483371560,8700,8720,8720,8700,1490
|
|
20230710,092000,470397060,8720,8710,8720,8700,184
|
|
20230710,091900,468794550,8710,8720,8720,8710,710
|
|
20230710,091800,462605230,8710,8730,8730,8700,2406
|
|
20230710,091700,441637800,8730,8720,8730,8720,175
|
|
20230710,091600,440111780,8720,8720,8730,8710,1415
|
|
20230710,091500,427771600,8740,8710,8740,8710,1050
|
|
20230710,091400,418618800,8710,8710,8710,8710,2077
|
|
20230710,091300,400528130,8700,8710,8710,8690,6500
|
|
20230710,091200,343955920,8720,8730,8730,8710,564
|
|
20230710,091100,339038380,8730,8760,8760,8720,1774
|
|
20230710,091000,323551400,8760,8760,8760,8760,535
|
|
20230710,090900,318864800,8760,8760,8770,8760,322
|
|
20230710,090800,316044070,8760,8720,8760,8700,11424
|
|
20230710,090700,216220260,8720,8720,8740,8700,2784
|
|
20230710,090600,191976160,8740,8710,8750,8690,5325
|
|
20230710,090500,145681980,8710,8750,8750,8700,523
|
|
20230710,090400,141129510,8750,8740,8750,8710,289
|
|
20230710,090300,138603140,8740,8690,8750,8690,5522
|
|
20230710,090200,90450750,8700,8750,8750,8700,8085
|
|
20230710,090100,19991020,8740,8780,8780,8740,348
|
|
20230710,090000,16942590,8780,8730,8780,8730,1936
|