633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,193000,19138095230,5270,5270,5270,5270,42434
|
|
20230710,192900,19138095230,5270,5270,5270,5270,0
|
|
20230710,192800,19138095230,5270,5270,5270,5270,0
|
|
20230710,192700,19138095230,5270,5270,5270,5270,0
|
|
20230710,192600,19138095230,5270,5270,5270,5270,0
|
|
20230710,192500,19138095230,5270,5270,5270,5270,0
|
|
20230710,192400,19138095230,5270,5270,5270,5270,0
|
|
20230710,192300,19138095230,5270,5270,5270,5270,0
|
|
20230710,192200,19138095230,5270,5270,5270,5270,0
|
|
20230710,192100,19138095230,5270,5270,5270,5270,0
|
|
20230710,192000,19138095230,5270,5270,5270,5270,0
|
|
20230710,191900,19138095230,5270,5270,5270,5270,0
|
|
20230710,191800,19138095230,5270,5270,5270,5270,0
|
|
20230710,191700,19138095230,5270,5270,5270,5270,0
|
|
20230710,191600,19138095230,5270,5270,5270,5270,0
|
|
20230710,191500,19138095230,5270,5270,5270,5270,0
|
|
20230710,191400,19138095230,5270,5270,5270,5270,0
|
|
20230710,191300,19138095230,5270,5270,5270,5270,0
|
|
20230710,191200,19138095230,5270,5270,5270,5270,0
|
|
20230710,191100,19138095230,5270,5270,5270,5270,0
|
|
20230710,191000,19138095230,5270,5270,5270,5270,0
|
|
20230710,190900,19138095230,5270,5270,5270,5270,0
|
|
20230710,190800,19138095230,5270,5270,5270,5270,0
|
|
20230710,190700,19138095230,5270,5270,5270,5270,0
|
|
20230710,190600,19138095230,5270,5270,5270,5270,0
|
|
20230710,190500,19138095230,5270,5270,5270,5270,0
|
|
20230710,190400,19138095230,5270,5270,5270,5270,0
|
|
20230710,190300,19138095230,5270,5270,5270,5270,0
|
|
20230710,190200,19138095230,5270,5270,5270,5270,0
|
|
20230710,190100,19138095230,5270,5270,5270,5270,0
|
|
20230710,190000,19138095230,5270,5270,5270,5270,42434
|
|
20230710,185900,19138095230,5270,5270,5270,5270,0
|
|
20230710,185800,19138095230,5270,5270,5270,5270,0
|
|
20230710,185700,19138095230,5270,5270,5270,5270,0
|
|
20230710,185600,19138095230,5270,5270,5270,5270,0
|
|
20230710,185500,19138095230,5270,5270,5270,5270,0
|
|
20230710,185400,19138095230,5270,5270,5270,5270,0
|
|
20230710,185300,19138095230,5270,5270,5270,5270,0
|
|
20230710,185200,19138095230,5270,5270,5270,5270,0
|
|
20230710,185100,19138095230,5270,5270,5270,5270,0
|
|
20230710,185000,19138095230,5270,5270,5270,5270,0
|
|
20230710,184900,19138095230,5270,5270,5270,5270,0
|
|
20230710,184800,19138095230,5270,5270,5270,5270,0
|
|
20230710,184700,19138095230,5270,5270,5270,5270,0
|
|
20230710,184600,19138095230,5270,5270,5270,5270,0
|
|
20230710,184500,19138095230,5270,5270,5270,5270,0
|
|
20230710,184400,19138095230,5270,5270,5270,5270,0
|
|
20230710,184300,19138095230,5270,5270,5270,5270,0
|
|
20230710,184200,19138095230,5270,5270,5270,5270,0
|
|
20230710,184100,19138095230,5270,5270,5270,5270,0
|
|
20230710,184000,19138095230,5270,5270,5270,5270,0
|
|
20230710,183900,19138095230,5270,5270,5270,5270,0
|
|
20230710,183800,19138095230,5270,5270,5270,5270,0
|
|
20230710,183700,19138095230,5270,5270,5270,5270,0
|
|
20230710,183600,19138095230,5270,5270,5270,5270,0
|
|
20230710,183500,19138095230,5270,5270,5270,5270,0
|
|
20230710,183400,19138095230,5270,5270,5270,5270,0
|
|
20230710,183300,19138095230,5270,5270,5270,5270,0
|
|
20230710,183200,19138095230,5270,5270,5270,5270,0
|
|
20230710,183100,19138095230,5270,5270,5270,5270,0
|
|
20230710,183000,19138095230,5270,5270,5270,5270,42434
|
|
20230710,182900,19138095230,5270,5270,5270,5270,0
|
|
20230710,182800,19138095230,5270,5270,5270,5270,0
|
|
20230710,182700,19138095230,5270,5270,5270,5270,0
|
|
20230710,182600,19138095230,5270,5270,5270,5270,0
|
|
20230710,182500,19138095230,5270,5270,5270,5270,0
|
|
20230710,182400,19138095230,5270,5270,5270,5270,0
|
|
20230710,182300,19138095230,5270,5270,5270,5270,0
|
|
20230710,182200,19138095230,5270,5270,5270,5270,0
|
|
20230710,182100,19138095230,5270,5270,5270,5270,0
|
|
20230710,182000,19138095230,5270,5270,5270,5270,0
|
|
20230710,181900,19138095230,5270,5270,5270,5270,0
|
|
20230710,181800,19138095230,5270,5270,5270,5270,0
|
|
20230710,181700,19138095230,5270,5270,5270,5270,0
|
|
20230710,181600,19138095230,5270,5270,5270,5270,0
|
|
20230710,181500,19138095230,5270,5270,5270,5270,0
|
|
20230710,181400,19138095230,5270,5270,5270,5270,0
|
|
20230710,181300,19138095230,5270,5270,5270,5270,0
|
|
20230710,181200,19138095230,5270,5270,5270,5270,0
|
|
20230710,181100,19138095230,5270,5270,5270,5270,0
|
|
20230710,181000,19138095230,5270,5270,5270,5270,0
|
|
20230710,180900,19138095230,5270,5270,5270,5270,0
|
|
20230710,180800,19138095230,5270,5270,5270,5270,0
|
|
20230710,180700,19138095230,5270,5270,5270,5270,0
|
|
20230710,180600,19138095230,5270,5270,5270,5270,0
|
|
20230710,180500,19138095230,5270,5270,5270,5270,0
|
|
20230710,180400,19138095230,5270,5270,5270,5270,0
|
|
20230710,180300,19138095230,5270,5270,5270,5270,0
|
|
20230710,180200,19138095230,5270,5270,5270,5270,0
|
|
20230710,180100,19138095230,5270,5270,5270,5270,0
|
|
20230710,180000,19138095230,5270,5270,5270,5270,42434
|
|
20230710,175900,19138095230,5270,5270,5270,5270,0
|
|
20230710,175800,19138095230,5270,5270,5270,5270,0
|
|
20230710,175700,19138095230,5270,5270,5270,5270,0
|
|
20230710,175600,19138095230,5270,5270,5270,5270,0
|
|
20230710,175500,19138095230,5270,5270,5270,5270,0
|
|
20230710,175400,19138095230,5270,5270,5270,5270,0
|
|
20230710,175300,19138095230,5270,5270,5270,5270,0
|
|
20230710,175200,19138095230,5270,5270,5270,5270,0
|
|
20230710,175100,19138095230,5270,5270,5270,5270,0
|
|
20230710,175000,19138095230,5270,5270,5270,5270,0
|
|
20230710,174900,19138095230,5270,5270,5270,5270,0
|
|
20230710,174800,19138095230,5270,5270,5270,5270,0
|
|
20230710,174700,19138095230,5270,5270,5270,5270,0
|
|
20230710,174600,19138095230,5270,5270,5270,5270,0
|
|
20230710,174500,19138095230,5270,5270,5270,5270,0
|
|
20230710,174400,19138095230,5270,5270,5270,5270,0
|
|
20230710,174300,19138095230,5270,5270,5270,5270,0
|
|
20230710,174200,19138095230,5270,5270,5270,5270,0
|
|
20230710,174100,19138095230,5270,5270,5270,5270,0
|
|
20230710,174000,19138095230,5270,5270,5270,5270,0
|
|
20230710,173900,19138095230,5270,5270,5270,5270,0
|
|
20230710,173800,19138095230,5270,5270,5270,5270,0
|
|
20230710,173700,19138095230,5270,5270,5270,5270,0
|
|
20230710,173600,19138095230,5270,5270,5270,5270,0
|
|
20230710,173500,19138095230,5270,5270,5270,5270,0
|
|
20230710,173400,19138095230,5270,5270,5270,5270,0
|
|
20230710,173300,19138095230,5270,5270,5270,5270,0
|
|
20230710,173200,19138095230,5270,5270,5270,5270,0
|
|
20230710,173100,19138095230,5270,5270,5270,5270,0
|
|
20230710,173000,19138095230,5270,5270,5270,5270,42434
|
|
20230710,172900,19138095230,5270,5270,5270,5270,0
|
|
20230710,172800,19138095230,5270,5270,5270,5270,0
|
|
20230710,172700,19138095230,5270,5270,5270,5270,0
|
|
20230710,172600,19138095230,5270,5270,5270,5270,0
|
|
20230710,172500,19138095230,5270,5270,5270,5270,0
|
|
20230710,172400,19138095230,5270,5270,5270,5270,0
|
|
20230710,172300,19138095230,5270,5270,5270,5270,0
|
|
20230710,172200,19138095230,5270,5270,5270,5270,0
|
|
20230710,172100,19138095230,5270,5270,5270,5270,0
|
|
20230710,172000,19138095230,5270,5270,5270,5270,0
|
|
20230710,171900,19138095230,5270,5270,5270,5270,0
|
|
20230710,171800,19138095230,5270,5270,5270,5270,0
|
|
20230710,171700,19138095230,5270,5270,5270,5270,0
|
|
20230710,171600,19138095230,5270,5270,5270,5270,0
|
|
20230710,171500,19138095230,5270,5270,5270,5270,0
|
|
20230710,171400,19138095230,5270,5270,5270,5270,0
|
|
20230710,171300,19138095230,5270,5270,5270,5270,0
|
|
20230710,171200,19138095230,5270,5270,5270,5270,0
|
|
20230710,171100,19138095230,5270,5270,5270,5270,0
|
|
20230710,171000,19138095230,5270,5270,5270,5270,0
|
|
20230710,170900,19138095230,5270,5270,5270,5270,0
|
|
20230710,170800,19138095230,5270,5270,5270,5270,0
|
|
20230710,170700,19138095230,5270,5270,5270,5270,0
|
|
20230710,170600,19138095230,5270,5270,5270,5270,0
|
|
20230710,170500,19138095230,5270,5270,5270,5270,0
|
|
20230710,170400,19138095230,5270,5270,5270,5270,0
|
|
20230710,170300,19138095230,5270,5270,5270,5270,0
|
|
20230710,170200,19138095230,5270,5270,5270,5270,0
|
|
20230710,170100,19138095230,5270,5270,5270,5270,0
|
|
20230710,170000,19138095230,5270,5270,5270,5270,42434
|
|
20230710,165900,19138095230,5270,5270,5270,5270,0
|
|
20230710,165800,19138095230,5270,5270,5270,5270,0
|
|
20230710,165700,19138095230,5270,5270,5270,5270,0
|
|
20230710,165600,19138095230,5270,5270,5270,5270,0
|
|
20230710,165500,19138095230,5270,5270,5270,5270,0
|
|
20230710,165400,19138095230,5270,5270,5270,5270,0
|
|
20230710,165300,19138095230,5270,5270,5270,5270,0
|
|
20230710,165200,19138095230,5270,5270,5270,5270,0
|
|
20230710,165100,19138095230,5270,5270,5270,5270,0
|
|
20230710,165000,19138095230,5270,5270,5270,5270,0
|
|
20230710,164900,19138095230,5270,5270,5270,5270,0
|
|
20230710,164800,19138095230,5270,5270,5270,5270,0
|
|
20230710,164700,19138095230,5270,5270,5270,5270,0
|
|
20230710,164600,19138095230,5270,5270,5270,5270,0
|
|
20230710,164500,19138095230,5270,5270,5270,5270,0
|
|
20230710,164400,19138095230,5270,5270,5270,5270,0
|
|
20230710,164300,19138095230,5270,5270,5270,5270,0
|
|
20230710,164200,19138095230,5270,5270,5270,5270,0
|
|
20230710,164100,19138095230,5270,5270,5270,5270,0
|
|
20230710,164000,19138095230,5270,5270,5270,5270,0
|
|
20230710,163900,19138095230,5270,5270,5270,5270,0
|
|
20230710,163800,19138095230,5270,5270,5270,5270,0
|
|
20230710,163700,19138095230,5270,5270,5270,5270,0
|
|
20230710,163600,19138095230,5270,5270,5270,5270,0
|
|
20230710,163500,19138095230,5270,5270,5270,5270,0
|
|
20230710,163400,19138095230,5270,5270,5270,5270,0
|
|
20230710,163300,19138095230,5270,5270,5270,5270,0
|
|
20230710,163200,19138095230,5270,5270,5270,5270,0
|
|
20230710,163100,19138095230,5270,5270,5270,5270,0
|
|
20230710,163000,19138095230,5270,5270,5270,5270,42434
|
|
20230710,162900,19138095230,5270,5270,5270,5270,0
|
|
20230710,162800,19138095230,5270,5270,5270,5270,0
|
|
20230710,162700,19138095230,5270,5270,5270,5270,0
|
|
20230710,162600,19138095230,5270,5270,5270,5270,0
|
|
20230710,162500,19138095230,5270,5270,5270,5270,0
|
|
20230710,162400,19138095230,5270,5270,5270,5270,0
|
|
20230710,162300,19138095230,5270,5270,5270,5270,0
|
|
20230710,162200,19138095230,5270,5270,5270,5270,0
|
|
20230710,162100,19138095230,5270,5270,5270,5270,0
|
|
20230710,162000,19138095230,5270,5270,5270,5270,0
|
|
20230710,161900,19138095230,5270,5270,5270,5270,0
|
|
20230710,161800,19138095230,5270,5270,5270,5270,0
|
|
20230710,161700,19138095230,5270,5270,5270,5270,0
|
|
20230710,161600,19138095230,5270,5270,5270,5270,0
|
|
20230710,161500,19138095230,5270,5270,5270,5270,0
|
|
20230710,161400,19138095230,5270,5270,5270,5270,0
|
|
20230710,161300,19138095230,5270,5270,5270,5270,0
|
|
20230710,161200,19138095230,5270,5270,5270,5270,0
|
|
20230710,161100,19138095230,5270,5270,5270,5270,0
|
|
20230710,161000,19138095230,5270,5270,5270,5270,0
|
|
20230710,160900,19138095230,5270,5270,5270,5270,0
|
|
20230710,160800,19138095230,5270,5270,5270,5270,0
|
|
20230710,160700,19138095230,5270,5270,5270,5270,0
|
|
20230710,160600,19138095230,5270,5270,5270,5270,0
|
|
20230710,160500,19138095230,5270,5270,5270,5270,0
|
|
20230710,160400,19138095230,5270,5270,5270,5270,0
|
|
20230710,160300,19138095230,5270,5270,5270,5270,0
|
|
20230710,160200,19138095230,5270,5270,5270,5270,0
|
|
20230710,160100,19138095230,5270,5270,5270,5270,0
|
|
20230710,160000,19138095230,5270,5270,5270,5270,42434
|
|
20230710,155900,19138095230,5270,5270,5270,5270,0
|
|
20230710,155800,19138095230,5270,5270,5270,5270,0
|
|
20230710,155700,19138095230,5270,5270,5270,5270,0
|
|
20230710,155600,19138095230,5270,5270,5270,5270,0
|
|
20230710,155500,19138095230,5270,5270,5270,5270,0
|
|
20230710,155400,19138095230,5270,5270,5270,5270,0
|
|
20230710,155300,19138095230,5270,5270,5270,5270,0
|
|
20230710,155200,19138095230,5270,5270,5270,5270,0
|
|
20230710,155100,19138095230,5270,5270,5270,5270,0
|
|
20230710,155000,19138095230,5270,5270,5270,5270,0
|
|
20230710,154900,19138095230,5270,5270,5270,5270,0
|
|
20230710,154800,19138095230,5270,5270,5270,5270,0
|
|
20230710,154700,19138095230,5270,5270,5270,5270,0
|
|
20230710,154600,19138095230,5270,5270,5270,5270,0
|
|
20230710,154500,19138095230,5270,5270,5270,5270,0
|
|
20230710,154400,19138095230,5270,5270,5270,5270,0
|
|
20230710,154300,19138095230,5270,5270,5270,5270,0
|
|
20230710,154200,19138095230,5270,5270,5270,5270,0
|
|
20230710,154100,19138095230,5270,5270,5270,5270,0
|
|
20230710,154000,19138095230,5270,5270,5270,5270,0
|
|
20230710,153900,19138095230,5270,5270,5270,5270,0
|
|
20230710,153800,19138095230,5270,5270,5270,5270,0
|
|
20230710,153700,19138095230,5270,5270,5270,5270,0
|
|
20230710,153600,19138095230,5270,5270,5270,5270,0
|
|
20230710,153500,19138095230,5270,5270,5270,5270,0
|
|
20230710,153400,19138095230,5270,5270,5270,5270,0
|
|
20230710,153300,19138095230,5270,5270,5270,5270,0
|
|
20230710,153200,19138095230,5270,5270,5270,5270,0
|
|
20230710,153100,19138095230,5270,5270,5270,5270,0
|
|
20230710,153000,19138095230,5270,5270,5270,5270,84868
|
|
20230710,152900,18914468050,5290,5290,5290,5290,0
|
|
20230710,152800,18914468050,5290,5290,5290,5290,0
|
|
20230710,152700,18914468050,5290,5290,5290,5290,0
|
|
20230710,152600,18914468050,5290,5290,5290,5290,0
|
|
20230710,152500,18914468050,5290,5290,5290,5290,0
|
|
20230710,152400,18914468050,5290,5290,5290,5290,0
|
|
20230710,152300,18914468050,5290,5290,5290,5290,0
|
|
20230710,152200,18914468050,5290,5290,5290,5290,0
|
|
20230710,152100,18914468050,5290,5290,5290,5290,0
|
|
20230710,152000,18914468050,5290,5290,5290,5290,0
|
|
20230710,151900,18914468050,5290,5270,5300,5270,51396
|
|
20230710,151800,18642443520,5270,5270,5290,5260,10792
|
|
20230710,151700,18585490680,5270,5250,5280,5240,25412
|
|
20230710,151600,18451856120,5250,5240,5260,5230,18270
|
|
20230710,151500,18355883720,5240,5240,5250,5230,3236
|
|
20230710,151400,18338926670,5240,5230,5240,5230,2299
|
|
20230710,151300,18326902140,5240,5230,5240,5220,4434
|
|
20230710,151200,18303705830,5230,5230,5250,5230,1175
|
|
20230710,151100,18297557650,5230,5220,5250,5220,2504
|
|
20230710,151000,18284464740,5220,5260,5260,5220,8387
|
|
20230710,150900,18240517280,5260,5250,5260,5250,5259
|
|
20230710,150800,18212880260,5260,5270,5270,5250,2361
|
|
20230710,150700,18200457830,5270,5260,5270,5250,6049
|
|
20230710,150600,18168618700,5260,5260,5270,5260,7177
|
|
20230710,150500,18130859180,5260,5260,5270,5260,5300
|
|
20230710,150400,18102956190,5260,5270,5270,5260,3828
|
|
20230710,150300,18082792440,5270,5260,5270,5250,7338
|
|
20230710,150200,18044197930,5260,5240,5260,5240,13480
|
|
20230710,150100,17973429490,5250,5240,5250,5210,7281
|
|
20230710,150000,17935360520,5220,5230,5240,5220,1628
|
|
20230710,145900,17926851500,5230,5230,5240,5230,846
|
|
20230710,145800,17922425940,5230,5240,5240,5220,1420
|
|
20230710,145700,17914998980,5240,5230,5240,5210,2368
|
|
20230710,145600,17902608960,5220,5220,5230,5220,8551
|
|
20230710,145500,17857924910,5230,5240,5240,5230,3662
|
|
20230710,145400,17838765780,5240,5240,5240,5230,358
|
|
20230710,145300,17836890870,5240,5250,5260,5240,6125
|
|
20230710,145200,17804775260,5250,5250,5260,5250,3133
|
|
20230710,145100,17788321260,5250,5260,5260,5240,2216
|
|
20230710,145000,17776666730,5260,5240,5260,5240,19282
|
|
20230710,144900,17675465830,5240,5250,5250,5240,242
|
|
20230710,144800,17674196310,5240,5240,5240,5240,3252
|
|
20230710,144700,17657155830,5230,5250,5250,5230,4072
|
|
20230710,144600,17635814290,5240,5250,5250,5240,1989
|
|
20230710,144500,17625389870,5250,5240,5250,5230,8031
|
|
20230710,144400,17583267800,5240,5240,5240,5240,886
|
|
20230710,144300,17578625160,5240,5240,5240,5240,668
|
|
20230710,144200,17575124840,5230,5240,5250,5230,3077
|
|
20230710,144100,17559017220,5230,5240,5250,5230,3005
|
|
20230710,144000,17543278000,5250,5250,5250,5240,1226
|
|
20230710,143900,17536850900,5250,5240,5250,5240,1458
|
|
20230710,143800,17529207980,5240,5210,5240,5210,4909
|
|
20230710,143700,17503585690,5210,5230,5230,5210,6115
|
|
20230710,143600,17471708630,5220,5220,5230,5220,726
|
|
20230710,143500,17467918900,5220,5220,5220,5210,2045
|
|
20230710,143400,17457256010,5220,5240,5240,5220,3958
|
|
20230710,143300,17436579830,5230,5230,5250,5230,2512
|
|
20230710,143200,17423434520,5230,5230,5230,5220,2168
|
|
20230710,143100,17412113060,5220,5220,5220,5220,73
|
|
20230710,143000,17411732000,5220,5220,5220,5210,4762
|
|
20230710,142900,17386881360,5210,5230,5230,5210,8884
|
|
20230710,142800,17340586750,5230,5230,5230,5220,8078
|
|
20230710,142700,17298398850,5220,5220,5230,5210,8417
|
|
20230710,142600,17254504160,5220,5230,5240,5220,8814
|
|
20230710,142500,17208456640,5230,5240,5250,5230,8093
|
|
20230710,142400,17166066570,5250,5250,5260,5250,1587
|
|
20230710,142300,17157734540,5250,5250,5250,5240,6117
|
|
20230710,142200,17125634300,5240,5240,5250,5240,4640
|
|
20230710,142100,17101297210,5240,5250,5250,5240,1614
|
|
20230710,142000,17092830370,5260,5250,5260,5250,402
|
|
20230710,141900,17090718850,5260,5250,5260,5250,440
|
|
20230710,141800,17088408810,5260,5250,5260,5250,3263
|
|
20230710,141700,17071278050,5250,5240,5250,5240,153
|
|
20230710,141600,17070475720,5250,5250,5250,5240,883
|
|
20230710,141500,17065845210,5250,5260,5260,5250,1078
|
|
20230710,141400,17060182990,5250,5250,5250,5250,1007
|
|
20230710,141300,17054896240,5250,5250,5250,5240,3581
|
|
20230710,141200,17036113990,5250,5250,5250,5250,1684
|
|
20230710,141100,17027272990,5250,5250,5250,5240,2324
|
|
20230710,141000,17015076990,5250,5250,5260,5250,3125
|
|
20230710,140900,16998645740,5260,5250,5260,5250,101
|
|
20230710,140800,16998115380,5250,5250,5250,5250,6649
|
|
20230710,140700,16963208130,5250,5260,5260,5250,314
|
|
20230710,140600,16961558390,5260,5250,5260,5250,5735
|
|
20230710,140500,16931420640,5260,5260,5260,5260,850
|
|
20230710,140400,16926949640,5260,5260,5270,5260,2893
|
|
20230710,140300,16911731740,5270,5260,5270,5250,477
|
|
20230710,140200,16909223140,5260,5260,5260,5250,718
|
|
20230710,140100,16905448910,5260,5250,5260,5250,862
|
|
20230710,140000,16900915920,5250,5260,5260,5250,5895
|
|
20230710,135900,16869935150,5260,5260,5260,5260,597
|
|
20230710,135800,16866794930,5260,5270,5270,5260,891
|
|
20230710,135700,16862108170,5270,5270,5270,5260,956
|
|
20230710,135600,16857077670,5270,5270,5280,5270,3353
|
|
20230710,135500,16839401190,5270,5270,5270,5270,280
|
|
20230710,135400,16837925590,5270,5280,5280,5270,2226
|
|
20230710,135300,16826175830,5280,5270,5280,5270,5518
|
|
20230710,135200,16797042400,5270,5260,5270,5250,3173
|
|
20230710,135100,16780333430,5260,5260,5270,5250,2392
|
|
20230710,135000,16767754940,5260,5260,5260,5260,1082
|
|
20230710,134900,16762063620,5270,5260,5270,5250,5707
|
|
20230710,134800,16732060440,5260,5270,5270,5260,6034
|
|
20230710,134700,16700298100,5270,5270,5270,5270,996
|
|
20230710,134600,16695049180,5270,5270,5270,5260,907
|
|
20230710,134500,16690274490,5270,5270,5270,5270,2209
|
|
20230710,134400,16678633060,5270,5270,5270,5260,1811
|
|
20230710,134300,16669092210,5270,5270,5280,5270,6054
|
|
20230710,134200,16637187620,5270,5270,5280,5270,3667
|
|
20230710,134100,16617860980,5290,5270,5290,5270,2613
|
|
20230710,134000,16604076940,5280,5270,5280,5270,2423
|
|
20230710,133900,16591306670,5270,5280,5280,5270,1653
|
|
20230710,133800,16582590000,5280,5290,5290,5280,2386
|
|
20230710,133700,16569982290,5290,5270,5290,5270,1819
|
|
20230710,133600,16560375090,5280,5290,5290,5270,3499
|
|
20230710,133500,16541905650,5290,5290,5290,5270,2879
|
|
20230710,133400,16526679000,5290,5290,5290,5280,4557
|
|
20230710,133300,16502581450,5290,5280,5300,5280,4442
|
|
20230710,133200,16479110890,5280,5300,5300,5280,3388
|
|
20230710,133100,16461192070,5300,5270,5300,5260,27725
|
|
20230710,133000,16314766630,5270,5280,5280,5270,4297
|
|
20230710,132900,16292115330,5280,5280,5280,5270,2726
|
|
20230710,132800,16277732790,5280,5290,5290,5280,901
|
|
20230710,132700,16272975430,5290,5270,5290,5270,2017
|
|
20230710,132600,16262332390,5270,5280,5280,5270,2458
|
|
20230710,132500,16249354530,5270,5270,5280,5260,5588
|
|
20230710,132400,16219932780,5270,5280,5280,5270,1014
|
|
20230710,132300,16214588670,5280,5280,5290,5280,5035
|
|
20230710,132200,16188003660,5280,5280,5290,5270,3530
|
|
20230710,132100,16169365120,5280,5290,5300,5280,6914
|
|
20230710,132000,16132816380,5300,5280,5300,5280,3051
|
|
20230710,131900,16116673210,5290,5290,5290,5280,8761
|
|
20230710,131800,16070329410,5270,5280,5280,5270,4009
|
|
20230710,131700,16049190890,5270,5270,5280,5260,5052
|
|
20230710,131600,16022577500,5260,5270,5280,5260,1602
|
|
20230710,131500,16014141540,5280,5270,5280,5260,5093
|
|
20230710,131400,15987330800,5260,5270,5270,5260,3176
|
|
20230710,131300,15970610420,5270,5270,5270,5260,4624
|
|
20230710,131200,15946273220,5260,5300,5300,5260,6936
|
|
20230710,131100,15909655600,5290,5270,5300,5260,4535
|
|
20230710,131000,15885677160,5260,5290,5290,5260,8353
|
|
20230710,130900,15841613260,5290,5290,5300,5280,7880
|
|
20230710,130800,15799974240,5290,5300,5300,5280,7308
|
|
20230710,130700,15761294940,5300,5250,5300,5240,21342
|
|
20230710,130600,15648777630,5240,5280,5280,5240,25602
|
|
20230710,130500,15514317630,5280,5280,5300,5270,14116
|
|
20230710,130400,15439812630,5280,5290,5300,5280,17926
|
|
20230710,130300,15345053450,5290,5310,5320,5290,12728
|
|
20230710,130200,15277509020,5310,5300,5310,5300,6186
|
|
20230710,130100,15244678430,5300,5290,5310,5290,10157
|
|
20230710,130000,15190843720,5290,5300,5300,5270,15641
|
|
20230710,125900,15108151960,5300,5320,5320,5290,24755
|
|
20230710,125800,14976750870,5320,5320,5330,5300,16736
|
|
20230710,125700,14887794380,5320,5270,5330,5270,42282
|
|
20230710,125600,14663358250,5280,5290,5310,5270,46639
|
|
20230710,125500,14416654240,5300,5320,5340,5290,108240
|
|
20230710,125400,13841021770,5320,5320,5320,5310,29956
|
|
20230710,125300,13681678470,5310,5310,5310,5310,0
|
|
20230710,125200,13681678470,5310,5290,5310,5290,46779
|
|
20230710,125100,13433518630,5300,5290,5300,5280,68258
|
|
20230710,125000,13072076110,5290,5280,5290,5270,20364
|
|
20230710,124900,12964512840,5280,5260,5280,5260,4476
|
|
20230710,124800,12940926510,5260,5270,5280,5260,9988
|
|
20230710,124700,12888328150,5280,5280,5280,5270,7042
|
|
20230710,124600,12851166530,5280,5280,5280,5270,3127
|
|
20230710,124500,12834656480,5280,5270,5280,5260,5028
|
|
20230710,124400,12808158200,5270,5270,5270,5260,4012
|
|
20230710,124300,12787015990,5270,5270,5270,5260,8790
|
|
20230710,124200,12740694720,5270,5270,5270,5260,7274
|
|
20230710,124100,12702385770,5260,5240,5270,5230,23659
|
|
20230710,124000,12578037780,5240,5220,5240,5220,13198
|
|
20230710,123900,12508912320,5220,5230,5240,5220,4202
|
|
20230710,123800,12486936310,5230,5230,5240,5230,1482
|
|
20230710,123700,12479185360,5230,5230,5240,5220,15940
|
|
20230710,123600,12395885040,5240,5250,5250,5240,4943
|
|
20230710,123500,12369982880,5250,5230,5250,5230,17106
|
|
20230710,123400,12280284710,5240,5230,5240,5230,2195
|
|
20230710,123300,12268801780,5230,5220,5230,5220,1589
|
|
20230710,123200,12260491710,5230,5220,5230,5220,492
|
|
20230710,123100,12257920540,5220,5230,5230,5220,1295
|
|
20230710,123000,12251149740,5230,5220,5230,5220,3218
|
|
20230710,122900,12234340850,5220,5210,5220,5210,1055
|
|
20230710,122800,12228841780,5220,5220,5220,5220,2162
|
|
20230710,122700,12217556140,5220,5230,5230,5220,1178
|
|
20230710,122600,12211404040,5220,5230,5230,5210,1231
|
|
20230710,122500,12204974470,5230,5230,5230,5210,4148
|
|
20230710,122400,12183307730,5230,5220,5230,5220,2757
|
|
20230710,122300,12168909990,5220,5210,5220,5210,306
|
|
20230710,122200,12167312710,5210,5210,5210,5200,2515
|
|
20230710,122100,12154211270,5220,5190,5220,5190,8108
|
|
20230710,122000,12112039870,5190,5190,5200,5190,949
|
|
20230710,121900,12107109340,5190,5200,5200,5190,1393
|
|
20230710,121800,12099879570,5200,5200,5200,5190,406
|
|
20230710,121700,12097769630,5200,5190,5200,5190,140
|
|
20230710,121600,12097042320,5190,5190,5200,5190,1679
|
|
20230710,121500,12088326320,5190,5200,5210,5190,1220
|
|
20230710,121400,12081988100,5210,5210,5210,5200,78
|
|
20230710,121300,12081582260,5210,5210,5210,5190,5587
|
|
20230710,121200,12052553390,5190,5200,5210,5180,16923
|
|
20230710,121100,11964801680,5200,5200,5200,5200,603
|
|
20230710,121000,11961666080,5200,5200,5200,5200,0
|
|
20230710,120900,11961666080,5200,5200,5210,5200,2052
|
|
20230710,120800,11950995670,5200,5200,5200,5200,2648
|
|
20230710,120700,11937226070,5210,5210,5210,5200,105
|
|
20230710,120600,11936679820,5210,5210,5210,5210,3662
|
|
20230710,120500,11917600800,5210,5230,5230,5210,636
|
|
20230710,120400,11914280530,5230,5230,5230,5220,1910
|
|
20230710,120300,11904291930,5220,5220,5230,5210,3784
|
|
20230710,120200,11884539450,5220,5220,5230,5210,7360
|
|
20230710,120100,11846115100,5220,5220,5220,5210,2012
|
|
20230710,120000,11835616410,5220,5210,5220,5210,1580
|
|
20230710,115900,11827384600,5200,5210,5210,5200,684
|
|
20230710,115800,11823826750,5200,5210,5210,5200,1457
|
|
20230710,115700,11816240290,5210,5210,5220,5210,1078
|
|
20230710,115600,11810623200,5220,5210,5220,5200,2027
|
|
20230710,115500,11800076040,5220,5210,5220,5210,1126
|
|
20230710,115400,11794202610,5220,5220,5220,5200,484
|
|
20230710,115300,11791678250,5200,5200,5220,5190,10584
|
|
20230710,115200,11736712750,5210,5210,5220,5200,4750
|
|
20230710,115100,11711975390,5190,5210,5220,5190,5875
|
|
20230710,115000,11681406690,5210,5200,5220,5200,3666
|
|
20230710,114900,11662331760,5200,5220,5220,5200,7486
|
|
20230710,114800,11623371210,5230,5230,5230,5220,3337
|
|
20230710,114700,11605925210,5230,5240,5240,5230,812
|
|
20230710,114600,11601676800,5240,5230,5240,5220,1727
|
|
20230710,114500,11592638970,5230,5230,5240,5220,3430
|
|
20230710,114400,11574705070,5240,5220,5240,5210,5793
|
|
20230710,114300,11544452440,5230,5240,5240,5220,2408
|
|
20230710,114200,11531868090,5240,5220,5240,5220,863
|
|
20230710,114100,11527351500,5230,5220,5230,5210,1227
|
|
20230710,114000,11520943540,5220,5210,5240,5210,4255
|
|
20230710,113900,11498737600,5210,5220,5230,5210,4832
|
|
20230710,113800,11473543650,5230,5220,5240,5220,3375
|
|
20230710,113700,11455896360,5220,5230,5230,5210,9641
|
|
20230710,113600,11405603260,5220,5230,5230,5220,1382
|
|
20230710,113500,11398385610,5230,5240,5240,5220,1693
|
|
20230710,113400,11389533580,5250,5250,5260,5230,5750
|
|
20230710,113300,11359403920,5260,5260,5260,5220,10004
|
|
20230710,113200,11306931080,5250,5250,5260,5250,1963
|
|
20230710,113100,11296621130,5250,5250,5250,5230,6083
|
|
20230710,113000,11264785570,5250,5250,5250,5240,1799
|
|
20230710,112900,11255354500,5240,5250,5250,5240,6619
|
|
20230710,112800,11220648680,5240,5250,5250,5240,431
|
|
20230710,112700,11218387980,5250,5240,5250,5240,2914
|
|
20230710,112600,11203104390,5250,5250,5250,5240,3454
|
|
20230710,112500,11184982110,5250,5240,5250,5230,3010
|
|
20230710,112400,11169209540,5240,5240,5250,5240,6669
|
|
20230710,112300,11134257510,5240,5250,5250,5230,11565
|
|
20230710,112200,11073673630,5260,5260,5260,5240,5641
|
|
20230710,112100,11044045750,5260,5280,5280,5250,18835
|
|
20230710,112000,10944937580,5270,5270,5290,5270,14464
|
|
20230710,111900,10868587540,5270,5290,5290,5270,13858
|
|
20230710,111800,10795397670,5290,5260,5290,5260,41041
|
|
20230710,111700,10578803730,5270,5280,5280,5260,16922
|
|
20230710,111600,10489623400,5280,5260,5280,5250,60515
|
|
20230710,111500,10170841460,5260,5230,5260,5230,49269
|
|
20230710,111400,9912293040,5220,5230,5230,5220,1749
|
|
20230710,111300,9903148840,5230,5230,5230,5220,2932
|
|
20230710,111200,9887822010,5220,5230,5230,5220,2073
|
|
20230710,111100,9876991280,5230,5240,5240,5230,3604
|
|
20230710,111000,9858134490,5240,5240,5240,5230,5601
|
|
20230710,110900,9828829660,5240,5230,5240,5220,5087
|
|
20230710,110800,9802224520,5230,5230,5240,5220,5577
|
|
20230710,110700,9773046630,5230,5200,5230,5190,11441
|
|
20230710,110600,9713428930,5190,5190,5200,5180,9524
|
|
20230710,110500,9664004240,5180,5190,5190,5180,5699
|
|
20230710,110400,9634428910,5200,5190,5210,5190,4615
|
|
20230710,110300,9610432710,5190,5180,5200,5180,6269
|
|
20230710,110200,9577887360,5180,5190,5190,5180,2345
|
|
20230710,110100,9565720530,5180,5190,5190,5180,1319
|
|
20230710,110000,9558883240,5190,5210,5210,5190,1712
|
|
20230710,105900,9549993320,5210,5190,5210,5170,2870
|
|
20230710,105800,9535083990,5170,5220,5220,5170,23752
|
|
20230710,105700,9411837770,5220,5220,5220,5200,10477
|
|
20230710,105600,9357252150,5220,5230,5250,5190,17624
|
|
20230710,105500,9265273020,5190,5200,5230,5180,8002
|
|
20230710,105400,9223608860,5190,5200,5220,5190,2166
|
|
20230710,105300,9212350630,5200,5210,5210,5190,3351
|
|
20230710,105200,9194942280,5210,5220,5220,5190,5995
|
|
20230710,105100,9163723500,5220,5220,5220,5200,10403
|
|
20230710,105000,9109442230,5220,5190,5240,5180,13392
|
|
20230710,104900,9039795510,5190,5210,5210,5180,9975
|
|
20230710,104800,8988005700,5210,5260,5270,5180,51519
|
|
20230710,104700,8719201490,5260,5200,5260,5200,46348
|
|
20230710,104600,8475841770,5220,5220,5230,5210,2509
|
|
20230710,104500,8462764220,5230,5190,5230,5190,7268
|
|
20230710,104400,8424923130,5220,5220,5230,5180,23436
|
|
20230710,104300,8302906970,5230,5220,5240,5200,12741
|
|
20230710,104200,8236288550,5220,5240,5240,5210,1665
|
|
20230710,104100,8227570050,5250,5230,5250,5200,17930
|
|
20230710,104000,8133597480,5240,5180,5240,5180,24883
|
|
20230710,103900,8003887890,5190,5180,5200,5170,2442
|
|
20230710,103800,7991235000,5180,5200,5200,5170,3427
|
|
20230710,103700,7973462420,5190,5180,5210,5180,8150
|
|
20230710,103600,7931100680,5190,5180,5190,5180,6374
|
|
20230710,103500,7898069170,5180,5190,5200,5180,1296
|
|
20230710,103400,7891350030,5190,5190,5190,5180,2559
|
|
20230710,103300,7878075140,5180,5190,5190,5170,390
|
|
20230710,103200,7876055580,5170,5180,5190,5170,1906
|
|
20230710,103100,7866194060,5180,5180,5200,5170,3464
|
|
20230710,103000,7848245790,5170,5190,5190,5170,3668
|
|
20230710,102900,7829226680,5200,5190,5200,5180,1381
|
|
20230710,102800,7822060900,5190,5200,5220,5190,1473
|
|
20230710,102700,7814410730,5210,5210,5230,5210,4719
|
|
20230710,102600,7789813770,5220,5200,5230,5200,7876
|
|
20230710,102500,7748737660,5210,5170,5210,5170,5317
|
|
20230710,102400,7721128910,5170,5190,5190,5170,18986
|
|
20230710,102300,7622871000,5190,5200,5210,5190,2821
|
|
20230710,102200,7608205870,5200,5210,5210,5190,18523
|
|
20230710,102100,7511920220,5210,5220,5230,5210,5572
|
|
20230710,102000,7482858290,5220,5220,5230,5220,3460
|
|
20230710,101900,7464792720,5220,5210,5240,5210,9506
|
|
20230710,101800,7415183050,5220,5230,5240,5210,6676
|
|
20230710,101700,7380287390,5230,5250,5260,5230,13890
|
|
20230710,101600,7307391280,5250,5230,5250,5230,4755
|
|
20230710,101500,7282462020,5240,5230,5250,5230,6163
|
|
20230710,101400,7250170290,5240,5200,5240,5200,8539
|
|
20230710,101300,7205568290,5200,5210,5230,5200,5093
|
|
20230710,101200,7179035190,5210,5210,5230,5190,26551
|
|
20230710,101100,7040797030,5210,5230,5230,5210,11207
|
|
20230710,101000,6982278450,5230,5230,5240,5230,4886
|
|
20230710,100900,6956720400,5240,5250,5250,5240,5930
|
|
20230710,100800,6925636010,5240,5240,5250,5240,8663
|
|
20230710,100700,6880231260,5250,5250,5250,5230,9193
|
|
20230710,100600,6832038600,5250,5240,5250,5240,5968
|
|
20230710,100500,6800740280,5240,5250,5260,5240,18169
|
|
20230710,100400,6705385800,5240,5240,5250,5240,17926
|
|
20230710,100300,6611434380,5250,5260,5260,5240,7702
|
|
20230710,100200,6571019010,5250,5260,5260,5250,10481
|
|
20230710,100100,6515925080,5240,5260,5260,5240,19257
|
|
20230710,100000,6414750120,5260,5260,5280,5250,37281
|
|
20230710,095900,6218469190,5260,5230,5260,5230,36410
|
|
20230710,095800,6027261070,5230,5250,5250,5230,13224
|
|
20230710,095700,5957929490,5250,5240,5260,5230,43269
|
|
20230710,095600,5730812020,5230,5240,5250,5220,26303
|
|
20230710,095500,5593065160,5240,5210,5240,5200,16481
|
|
20230710,095400,5507061490,5210,5220,5230,5210,10915
|
|
20230710,095300,5450145710,5220,5200,5250,5190,41270
|
|
20230710,095200,5234249560,5190,5210,5210,5170,18374
|
|
20230710,095100,5138848730,5200,5230,5240,5180,29286
|
|
20230710,095000,4986189880,5230,5230,5250,5200,33070
|
|
20230710,094900,4813497850,5240,5170,5250,5160,157653
|
|
20230710,094800,3992511000,5160,5150,5180,5140,15774
|
|
20230710,094700,3911180750,5150,5170,5170,5150,21599
|
|
20230710,094600,3799788490,5160,5170,5180,5160,25365
|
|
20230710,094500,3668551620,5180,5160,5180,5160,11284
|
|
20230710,094400,3610200440,5170,5170,5170,5160,9698
|
|
20230710,094300,3560071090,5170,5160,5170,5150,20986
|
|
20230710,094200,3451704280,5160,5170,5170,5140,14844
|
|
20230710,094100,3375097240,5170,5110,5170,5110,58849
|
|
20230710,094000,3072555710,5120,5120,5120,5100,5735
|
|
20230710,093900,3043207920,5120,5120,5120,5090,4977
|
|
20230710,093800,3017801070,5120,5080,5120,5080,22166
|
|
20230710,093700,2904620220,5080,5090,5090,5060,3881
|
|
20230710,093600,2884901700,5090,5070,5100,5060,10025
|
|
20230710,093500,2833978640,5070,5070,5080,5050,5626
|
|
20230710,093400,2805456120,5070,5050,5080,5040,4118
|
|
20230710,093300,2784638960,5050,5040,5050,5040,4805
|
|
20230710,093200,2760390120,5050,5040,5050,5040,238
|
|
20230710,093100,2759190320,5040,5060,5060,5040,9997
|
|
20230710,093000,2708711920,5060,5080,5080,5060,1879
|
|
20230710,092900,2699168410,5080,5080,5100,5060,14867
|
|
20230710,092800,2623659970,5090,5110,5120,5090,15035
|
|
20230710,092700,2546934600,5110,5120,5120,5100,10944
|
|
20230710,092600,2490979400,5110,5120,5130,5100,9328
|
|
20230710,092500,2443275990,5120,5070,5130,5050,64611
|
|
20230710,092400,2113975520,5050,5060,5060,5040,12632
|
|
20230710,092300,2050082580,5050,5070,5070,5050,28872
|
|
20230710,092200,1904144990,5070,5050,5080,5050,9787
|
|
20230710,092100,1854560240,5050,5070,5090,5050,27073
|
|
20230710,092000,1717351080,5080,5080,5090,5060,21749
|
|
20230710,091900,1606906720,5080,5040,5090,5040,65236
|
|
20230710,091800,1276121800,5030,5040,5050,5020,18133
|
|
20230710,091700,1184716880,5040,5010,5040,5010,9279
|
|
20230710,091600,1138064310,5010,5010,5030,4985,11609
|
|
20230710,091500,1079857440,5010,4995,5010,4985,13095
|
|
20230710,091400,1014464665,4995,5000,5000,4990,3646
|
|
20230710,091300,996242350,5010,4990,5010,4985,7821
|
|
20230710,091200,957158205,4985,4990,4990,4985,4123
|
|
20230710,091100,936600890,4990,5010,5010,4990,9776
|
|
20230710,091000,887703290,5010,4990,5010,4990,16201
|
|
20230710,090900,806665150,4985,4930,4985,4930,5795
|
|
20230710,090800,777832715,4925,4995,4995,4910,21836
|
|
20230710,090700,669337910,5000,4970,5000,4965,13567
|
|
20230710,090600,601725685,4965,4925,4965,4925,10415
|
|
20230710,090500,550317695,4925,4930,4935,4920,6540
|
|
20230710,090400,518050355,4950,5020,5020,4950,12608
|
|
20230710,090300,455289330,5020,4950,5030,4950,31359
|
|
20230710,090200,298803130,4950,4900,4985,4895,28093
|
|
20230710,090100,159469070,4890,4840,4930,4840,15808
|
|
20230710,090000,81998915,4835,4830,4835,4830,16977
|