659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,195600,1234524780,7920,7920,7920,7920,2373
|
|
20230710,195500,1234524780,7920,7920,7920,7920,0
|
|
20230710,195400,1234524780,7920,7920,7920,7920,0
|
|
20230710,195300,1234524780,7920,7920,7920,7920,0
|
|
20230710,195200,1234524780,7920,7920,7920,7920,0
|
|
20230710,195100,1234524780,7920,7920,7920,7920,0
|
|
20230710,195000,1234524780,7920,7920,7920,7920,0
|
|
20230710,194900,1234524780,7920,7920,7920,7920,0
|
|
20230710,194800,1234524780,7920,7920,7920,7920,0
|
|
20230710,194700,1234524780,7920,7920,7920,7920,0
|
|
20230710,194600,1234524780,7920,7920,7920,7920,0
|
|
20230710,194500,1234524780,7920,7920,7920,7920,0
|
|
20230710,194400,1234524780,7920,7920,7920,7920,0
|
|
20230710,194300,1234524780,7920,7920,7920,7920,0
|
|
20230710,194200,1234524780,7920,7920,7920,7920,0
|
|
20230710,194100,1234524780,7920,7920,7920,7920,0
|
|
20230710,194000,1234524780,7920,7920,7920,7920,0
|
|
20230710,193900,1234524780,7920,7920,7920,7920,0
|
|
20230710,193800,1234524780,7920,7920,7920,7920,0
|
|
20230710,193700,1234524780,7920,7920,7920,7920,0
|
|
20230710,193600,1234524780,7920,7920,7920,7920,0
|
|
20230710,193500,1234524780,7920,7920,7920,7920,0
|
|
20230710,193400,1234524780,7920,7920,7920,7920,0
|
|
20230710,193300,1234524780,7920,7920,7920,7920,0
|
|
20230710,193200,1234524780,7920,7920,7920,7920,0
|
|
20230710,193100,1234524780,7920,7920,7920,7920,0
|
|
20230710,193000,1234524780,7920,7920,7920,7920,0
|
|
20230710,192900,1234524780,7920,7920,7920,7920,0
|
|
20230710,192800,1234524780,7920,7920,7920,7920,0
|
|
20230710,192700,1234524780,7920,7920,7920,7920,0
|
|
20230710,192600,1234524780,7920,7920,7920,7920,2373
|
|
20230710,192500,1234524780,7920,7920,7920,7920,0
|
|
20230710,192400,1234524780,7920,7920,7920,7920,0
|
|
20230710,192300,1234524780,7920,7920,7920,7920,0
|
|
20230710,192200,1234524780,7920,7920,7920,7920,0
|
|
20230710,192100,1234524780,7920,7920,7920,7920,0
|
|
20230710,192000,1234524780,7920,7920,7920,7920,0
|
|
20230710,191900,1234524780,7920,7920,7920,7920,0
|
|
20230710,191800,1234524780,7920,7920,7920,7920,0
|
|
20230710,191700,1234524780,7920,7920,7920,7920,0
|
|
20230710,191600,1234524780,7920,7920,7920,7920,0
|
|
20230710,191500,1234524780,7920,7920,7920,7920,0
|
|
20230710,191400,1234524780,7920,7920,7920,7920,0
|
|
20230710,191300,1234524780,7920,7920,7920,7920,0
|
|
20230710,191200,1234524780,7920,7920,7920,7920,0
|
|
20230710,191100,1234524780,7920,7920,7920,7920,0
|
|
20230710,191000,1234524780,7920,7920,7920,7920,0
|
|
20230710,190900,1234524780,7920,7920,7920,7920,0
|
|
20230710,190800,1234524780,7920,7920,7920,7920,0
|
|
20230710,190700,1234524780,7920,7920,7920,7920,0
|
|
20230710,190600,1234524780,7920,7920,7920,7920,0
|
|
20230710,190500,1234524780,7920,7920,7920,7920,0
|
|
20230710,190400,1234524780,7920,7920,7920,7920,0
|
|
20230710,190300,1234524780,7920,7920,7920,7920,0
|
|
20230710,190200,1234524780,7920,7920,7920,7920,0
|
|
20230710,190100,1234524780,7920,7920,7920,7920,0
|
|
20230710,190000,1234524780,7920,7920,7920,7920,0
|
|
20230710,185900,1234524780,7920,7920,7920,7920,0
|
|
20230710,185800,1234524780,7920,7920,7920,7920,0
|
|
20230710,185700,1234524780,7920,7920,7920,7920,0
|
|
20230710,185600,1234524780,7920,7920,7920,7920,2373
|
|
20230710,185500,1234524780,7920,7920,7920,7920,0
|
|
20230710,185400,1234524780,7920,7920,7920,7920,0
|
|
20230710,185300,1234524780,7920,7920,7920,7920,0
|
|
20230710,185200,1234524780,7920,7920,7920,7920,0
|
|
20230710,185100,1234524780,7920,7920,7920,7920,0
|
|
20230710,185000,1234524780,7920,7920,7920,7920,0
|
|
20230710,184900,1234524780,7920,7920,7920,7920,0
|
|
20230710,184800,1234524780,7920,7920,7920,7920,0
|
|
20230710,184700,1234524780,7920,7920,7920,7920,0
|
|
20230710,184600,1234524780,7920,7920,7920,7920,0
|
|
20230710,184500,1234524780,7920,7920,7920,7920,0
|
|
20230710,184400,1234524780,7920,7920,7920,7920,0
|
|
20230710,184300,1234524780,7920,7920,7920,7920,0
|
|
20230710,184200,1234524780,7920,7920,7920,7920,0
|
|
20230710,184100,1234524780,7920,7920,7920,7920,0
|
|
20230710,184000,1234524780,7920,7920,7920,7920,0
|
|
20230710,183900,1234524780,7920,7920,7920,7920,0
|
|
20230710,183800,1234524780,7920,7920,7920,7920,0
|
|
20230710,183700,1234524780,7920,7920,7920,7920,0
|
|
20230710,183600,1234524780,7920,7920,7920,7920,0
|
|
20230710,183500,1234524780,7920,7920,7920,7920,0
|
|
20230710,183400,1234524780,7920,7920,7920,7920,0
|
|
20230710,183300,1234524780,7920,7920,7920,7920,0
|
|
20230710,183200,1234524780,7920,7920,7920,7920,0
|
|
20230710,183100,1234524780,7920,7920,7920,7920,0
|
|
20230710,183000,1234524780,7920,7920,7920,7920,0
|
|
20230710,182900,1234524780,7920,7920,7920,7920,0
|
|
20230710,182800,1234524780,7920,7920,7920,7920,0
|
|
20230710,182700,1234524780,7920,7920,7920,7920,0
|
|
20230710,182600,1234524780,7920,7920,7920,7920,2373
|
|
20230710,182500,1234524780,7920,7920,7920,7920,0
|
|
20230710,182400,1234524780,7920,7920,7920,7920,0
|
|
20230710,182300,1234524780,7920,7920,7920,7920,0
|
|
20230710,182200,1234524780,7920,7920,7920,7920,0
|
|
20230710,182100,1234524780,7920,7920,7920,7920,0
|
|
20230710,182000,1234524780,7920,7920,7920,7920,0
|
|
20230710,181900,1234524780,7920,7920,7920,7920,0
|
|
20230710,181800,1234524780,7920,7920,7920,7920,0
|
|
20230710,181700,1234524780,7920,7920,7920,7920,0
|
|
20230710,181600,1234524780,7920,7920,7920,7920,0
|
|
20230710,181500,1234524780,7920,7920,7920,7920,0
|
|
20230710,181400,1234524780,7920,7920,7920,7920,0
|
|
20230710,181300,1234524780,7920,7920,7920,7920,0
|
|
20230710,181200,1234524780,7920,7920,7920,7920,0
|
|
20230710,181100,1234524780,7920,7920,7920,7920,0
|
|
20230710,181000,1234524780,7920,7920,7920,7920,0
|
|
20230710,180900,1234524780,7920,7920,7920,7920,0
|
|
20230710,180800,1234524780,7920,7920,7920,7920,0
|
|
20230710,180700,1234524780,7920,7920,7920,7920,0
|
|
20230710,180600,1234524780,7920,7920,7920,7920,0
|
|
20230710,180500,1234524780,7920,7920,7920,7920,0
|
|
20230710,180400,1234524780,7920,7920,7920,7920,0
|
|
20230710,180300,1234524780,7920,7920,7920,7920,0
|
|
20230710,180200,1234524780,7920,7920,7920,7920,0
|
|
20230710,180100,1234524780,7920,7920,7920,7920,0
|
|
20230710,180000,1234524780,7920,7920,7920,7920,0
|
|
20230710,175900,1234524780,7920,7920,7920,7920,0
|
|
20230710,175800,1234524780,7920,7920,7920,7920,0
|
|
20230710,175700,1234524780,7920,7920,7920,7920,0
|
|
20230710,175600,1234524780,7920,7920,7920,7920,2373
|
|
20230710,175500,1234524780,7920,7920,7920,7920,0
|
|
20230710,175400,1234524780,7920,7920,7920,7920,0
|
|
20230710,175300,1234524780,7920,7920,7920,7920,0
|
|
20230710,175200,1234524780,7920,7920,7920,7920,0
|
|
20230710,175100,1234524780,7920,7920,7920,7920,0
|
|
20230710,175000,1234524780,7920,7920,7920,7920,0
|
|
20230710,174900,1234524780,7920,7920,7920,7920,0
|
|
20230710,174800,1234524780,7920,7920,7920,7920,0
|
|
20230710,174700,1234524780,7920,7920,7920,7920,0
|
|
20230710,174600,1234524780,7920,7920,7920,7920,0
|
|
20230710,174500,1234524780,7920,7920,7920,7920,0
|
|
20230710,174400,1234524780,7920,7920,7920,7920,0
|
|
20230710,174300,1234524780,7920,7920,7920,7920,0
|
|
20230710,174200,1234524780,7920,7920,7920,7920,0
|
|
20230710,174100,1234524780,7920,7920,7920,7920,0
|
|
20230710,174000,1234524780,7920,7920,7920,7920,0
|
|
20230710,173900,1234524780,7920,7920,7920,7920,0
|
|
20230710,173800,1234524780,7920,7920,7920,7920,0
|
|
20230710,173700,1234524780,7920,7920,7920,7920,0
|
|
20230710,173600,1234524780,7920,7920,7920,7920,0
|
|
20230710,173500,1234524780,7920,7920,7920,7920,0
|
|
20230710,173400,1234524780,7920,7920,7920,7920,0
|
|
20230710,173300,1234524780,7920,7920,7920,7920,0
|
|
20230710,173200,1234524780,7920,7920,7920,7920,0
|
|
20230710,173100,1234524780,7920,7920,7920,7920,0
|
|
20230710,173000,1234524780,7920,7920,7920,7920,0
|
|
20230710,172900,1234524780,7920,7920,7920,7920,0
|
|
20230710,172800,1234524780,7920,7920,7920,7920,0
|
|
20230710,172700,1234524780,7920,7920,7920,7920,0
|
|
20230710,172600,1234524780,7920,7920,7920,7920,2373
|
|
20230710,172500,1234524780,7920,7920,7920,7920,0
|
|
20230710,172400,1234524780,7920,7920,7920,7920,0
|
|
20230710,172300,1234524780,7920,7920,7920,7920,0
|
|
20230710,172200,1234524780,7920,7920,7920,7920,0
|
|
20230710,172100,1234524780,7920,7920,7920,7920,0
|
|
20230710,172000,1234524780,7920,7920,7920,7920,0
|
|
20230710,171900,1234524780,7920,7920,7920,7920,0
|
|
20230710,171800,1234524780,7920,7920,7920,7920,0
|
|
20230710,171700,1234524780,7920,7920,7920,7920,0
|
|
20230710,171600,1234524780,7920,7920,7920,7920,0
|
|
20230710,171500,1234524780,7920,7920,7920,7920,0
|
|
20230710,171400,1234524780,7920,7920,7920,7920,0
|
|
20230710,171300,1234524780,7920,7920,7920,7920,0
|
|
20230710,171200,1234524780,7920,7920,7920,7920,0
|
|
20230710,171100,1234524780,7920,7920,7920,7920,0
|
|
20230710,171000,1234524780,7920,7920,7920,7920,0
|
|
20230710,170900,1234524780,7920,7920,7920,7920,0
|
|
20230710,170800,1234524780,7920,7920,7920,7920,0
|
|
20230710,170700,1234524780,7920,7920,7920,7920,0
|
|
20230710,170600,1234524780,7920,7920,7920,7920,0
|
|
20230710,170500,1234524780,7920,7920,7920,7920,0
|
|
20230710,170400,1234524780,7920,7920,7920,7920,0
|
|
20230710,170300,1234524780,7920,7920,7920,7920,0
|
|
20230710,170200,1234524780,7920,7920,7920,7920,0
|
|
20230710,170100,1234524780,7920,7920,7920,7920,0
|
|
20230710,170000,1234524780,7920,7920,7920,7920,0
|
|
20230710,165900,1234524780,7920,7920,7920,7920,0
|
|
20230710,165800,1234524780,7920,7920,7920,7920,0
|
|
20230710,165700,1234524780,7920,7920,7920,7920,0
|
|
20230710,165600,1234524780,7920,7920,7920,7920,2373
|
|
20230710,165500,1234524780,7920,7920,7920,7920,0
|
|
20230710,165400,1234524780,7920,7920,7920,7920,0
|
|
20230710,165300,1234524780,7920,7920,7920,7920,0
|
|
20230710,165200,1234524780,7920,7920,7920,7920,0
|
|
20230710,165100,1234524780,7920,7920,7920,7920,0
|
|
20230710,165000,1234524780,7920,7920,7920,7920,0
|
|
20230710,164900,1234524780,7920,7920,7920,7920,0
|
|
20230710,164800,1234524780,7920,7920,7920,7920,0
|
|
20230710,164700,1234524780,7920,7920,7920,7920,0
|
|
20230710,164600,1234524780,7920,7920,7920,7920,0
|
|
20230710,164500,1234524780,7920,7920,7920,7920,0
|
|
20230710,164400,1234524780,7920,7920,7920,7920,0
|
|
20230710,164300,1234524780,7920,7920,7920,7920,0
|
|
20230710,164200,1234524780,7920,7920,7920,7920,0
|
|
20230710,164100,1234524780,7920,7920,7920,7920,0
|
|
20230710,164000,1234524780,7920,7920,7920,7920,0
|
|
20230710,163900,1234524780,7920,7920,7920,7920,0
|
|
20230710,163800,1234524780,7920,7920,7920,7920,0
|
|
20230710,163700,1234524780,7920,7920,7920,7920,0
|
|
20230710,163600,1234524780,7920,7920,7920,7920,0
|
|
20230710,163500,1234524780,7920,7920,7920,7920,0
|
|
20230710,163400,1234524780,7920,7920,7920,7920,0
|
|
20230710,163300,1234524780,7920,7920,7920,7920,0
|
|
20230710,163200,1234524780,7920,7920,7920,7920,0
|
|
20230710,163100,1234524780,7920,7920,7920,7920,0
|
|
20230710,163000,1234524780,7920,7920,7920,7920,0
|
|
20230710,162900,1234524780,7920,7920,7920,7920,0
|
|
20230710,162800,1234524780,7920,7920,7920,7920,0
|
|
20230710,162700,1234524780,7920,7920,7920,7920,0
|
|
20230710,162600,1234524780,7920,7920,7920,7920,2373
|
|
20230710,162500,1234524780,7920,7920,7920,7920,0
|
|
20230710,162400,1234524780,7920,7920,7920,7920,0
|
|
20230710,162300,1234524780,7920,7920,7920,7920,0
|
|
20230710,162200,1234524780,7920,7920,7920,7920,0
|
|
20230710,162100,1234524780,7920,7920,7920,7920,0
|
|
20230710,162000,1234524780,7920,7920,7920,7920,0
|
|
20230710,161900,1234524780,7920,7920,7920,7920,0
|
|
20230710,161800,1234524780,7920,7920,7920,7920,0
|
|
20230710,161700,1234524780,7920,7920,7920,7920,0
|
|
20230710,161600,1234524780,7920,7920,7920,7920,0
|
|
20230710,161500,1234524780,7920,7920,7920,7920,0
|
|
20230710,161400,1234524780,7920,7920,7920,7920,0
|
|
20230710,161300,1234524780,7920,7920,7920,7920,0
|
|
20230710,161200,1234524780,7920,7920,7920,7920,0
|
|
20230710,161100,1234524780,7920,7920,7920,7920,0
|
|
20230710,161000,1234524780,7920,7920,7920,7920,0
|
|
20230710,160900,1234524780,7920,7920,7920,7920,0
|
|
20230710,160800,1234524780,7920,7920,7920,7920,0
|
|
20230710,160700,1234524780,7920,7920,7920,7920,0
|
|
20230710,160600,1234524780,7920,7920,7920,7920,0
|
|
20230710,160500,1234524780,7920,7920,7920,7920,0
|
|
20230710,160400,1234524780,7920,7920,7920,7920,0
|
|
20230710,160300,1234524780,7920,7920,7920,7920,0
|
|
20230710,160200,1234524780,7920,7920,7920,7920,0
|
|
20230710,160100,1234524780,7920,7920,7920,7920,0
|
|
20230710,160000,1234524780,7920,7920,7920,7920,0
|
|
20230710,155900,1234524780,7920,7920,7920,7920,0
|
|
20230710,155800,1234524780,7920,7920,7920,7920,0
|
|
20230710,155700,1234524780,7920,7920,7920,7920,0
|
|
20230710,155600,1234524780,7920,7920,7920,7920,2373
|
|
20230710,155500,1234524780,7920,7920,7920,7920,0
|
|
20230710,155400,1234524780,7920,7920,7920,7920,0
|
|
20230710,155300,1234524780,7920,7920,7920,7920,0
|
|
20230710,155200,1234524780,7920,7920,7920,7920,0
|
|
20230710,155100,1234524780,7920,7920,7920,7920,0
|
|
20230710,155000,1234524780,7920,7920,7920,7920,0
|
|
20230710,154900,1234524780,7920,7920,7920,7920,0
|
|
20230710,154800,1234524780,7920,7920,7920,7920,0
|
|
20230710,154700,1234524780,7920,7920,7920,7920,0
|
|
20230710,154600,1234524780,7920,7920,7920,7920,0
|
|
20230710,154500,1234524780,7920,7920,7920,7920,0
|
|
20230710,154400,1234524780,7920,7920,7920,7920,0
|
|
20230710,154300,1234524780,7920,7920,7920,7920,0
|
|
20230710,154200,1234524780,7920,7920,7920,7920,0
|
|
20230710,154100,1234524780,7920,7920,7920,7920,0
|
|
20230710,154000,1234524780,7920,7920,7920,7920,0
|
|
20230710,153900,1234524780,7920,7920,7920,7920,0
|
|
20230710,153800,1234524780,7920,7920,7920,7920,0
|
|
20230710,153700,1234524780,7920,7920,7920,7920,0
|
|
20230710,153600,1234524780,7920,7920,7920,7920,0
|
|
20230710,153500,1234524780,7920,7920,7920,7920,0
|
|
20230710,153400,1234524780,7920,7920,7920,7920,0
|
|
20230710,153300,1234524780,7920,7920,7920,7920,0
|
|
20230710,153200,1234524780,7920,7920,7920,7920,0
|
|
20230710,153100,1234524780,7920,7920,7920,7920,0
|
|
20230710,153000,1234524780,7920,7920,7920,7920,2373
|
|
20230710,152900,1215730620,7940,7940,7940,7940,0
|
|
20230710,152800,1215730620,7940,7940,7940,7940,0
|
|
20230710,152700,1215730620,7940,7940,7940,7940,0
|
|
20230710,152600,1215730620,7940,7940,7940,7940,0
|
|
20230710,152500,1215730620,7940,7940,7940,7940,0
|
|
20230710,152400,1215730620,7940,7940,7940,7940,0
|
|
20230710,152300,1215730620,7940,7940,7940,7940,0
|
|
20230710,152200,1215730620,7940,7940,7940,7940,0
|
|
20230710,152100,1215730620,7940,7940,7940,7940,0
|
|
20230710,152000,1215730620,7940,7940,7940,7940,0
|
|
20230710,151900,1215730620,7940,7950,7950,7940,266
|
|
20230710,151800,1213616940,7950,7950,7950,7950,193
|
|
20230710,151700,1212082590,7940,7940,7940,7940,45
|
|
20230710,151600,1211725290,7980,7940,7980,7930,210
|
|
20230710,151500,1210059670,7930,7940,7940,7930,150
|
|
20230710,151400,1208869670,7940,7940,7940,7940,277
|
|
20230710,151300,1206670290,7940,7940,7940,7940,0
|
|
20230710,151200,1206670290,7940,7950,7950,7940,72
|
|
20230710,151100,1206097900,7950,7950,7950,7950,55
|
|
20230710,151000,1205660650,7940,7950,7950,7940,302
|
|
20230710,150900,1203259830,7950,7950,7950,7950,264
|
|
20230710,150800,1201161030,7950,7970,7970,7950,367
|
|
20230710,150700,1198236240,7970,7960,7970,7960,1175
|
|
20230710,150600,1188878060,7960,7960,7960,7960,39
|
|
20230710,150500,1188567620,7960,7960,7960,7960,32
|
|
20230710,150400,1188312900,7960,7960,7960,7960,154
|
|
20230710,150300,1187087060,7960,7960,7960,7960,38
|
|
20230710,150200,1186784580,7960,7960,7960,7960,192
|
|
20230710,150100,1185256260,7960,7950,7960,7950,216
|
|
20230710,150000,1183536930,7950,7950,7950,7950,51
|
|
20230710,145900,1183131480,7950,7950,7950,7950,90
|
|
20230710,145800,1182415980,7950,7950,7950,7950,54
|
|
20230710,145700,1181986680,7950,7950,7950,7950,59
|
|
20230710,145600,1181517630,7950,7950,7950,7950,63
|
|
20230710,145500,1181016780,7950,7960,7960,7950,886
|
|
20230710,145400,1173968020,7970,7970,7980,7970,280
|
|
20230710,145300,1171736390,7980,7970,7980,7970,75
|
|
20230710,145200,1171138470,7980,7980,7980,7980,2
|
|
20230710,145100,1171122510,7970,7980,7980,7970,53
|
|
20230710,145000,1170700060,7970,7990,7990,7970,86
|
|
20230710,144900,1170014620,7970,7990,7990,7970,263
|
|
20230710,144800,1167918470,7970,7970,7970,7970,62
|
|
20230710,144700,1167424330,7990,7980,7990,7980,358
|
|
20230710,144600,1164567480,7980,7980,7980,7980,61
|
|
20230710,144500,1164080700,8000,7980,8000,7980,74
|
|
20230710,144400,1163490160,8000,7980,8000,7980,361
|
|
20230710,144300,1160607820,7980,7980,7980,7980,112
|
|
20230710,144200,1159714060,7990,7990,7990,7990,315
|
|
20230710,144100,1157197210,8000,8000,8000,8000,5904
|
|
20230710,144000,1109965210,8010,8010,8010,8010,157
|
|
20230710,143900,1108707640,8010,8010,8010,8010,53
|
|
20230710,143800,1108283110,8010,8010,8010,8010,105
|
|
20230710,143700,1107442060,8010,8010,8010,8010,563
|
|
20230710,143600,1102932430,8020,8010,8020,8010,78
|
|
20230710,143500,1102307640,8010,8010,8010,8010,62
|
|
20230710,143400,1101811020,8010,8010,8010,8010,60
|
|
20230710,143300,1101330420,8010,8010,8010,8010,168
|
|
20230710,143200,1099984740,8010,8010,8010,8010,51
|
|
20230710,143100,1099576230,8010,8010,8010,8010,84
|
|
20230710,143000,1098903390,8010,8010,8010,8010,57
|
|
20230710,142900,1098446820,8010,8010,8010,8010,0
|
|
20230710,142800,1098446820,8010,8010,8010,8010,66
|
|
20230710,142700,1097918160,8020,8020,8020,8020,175
|
|
20230710,142600,1096514660,8010,8010,8010,8010,78
|
|
20230710,142500,1095889880,8000,8020,8020,8000,63
|
|
20230710,142400,1095385860,8000,8000,8000,8000,113
|
|
20230710,142300,1094481860,8000,8010,8010,8000,71
|
|
20230710,142200,1093913350,8010,8010,8010,8010,39
|
|
20230710,142100,1093600960,8020,8010,8020,8010,77
|
|
20230710,142000,1092984150,8020,8020,8020,8020,1
|
|
20230710,141900,1092976130,8010,8010,8010,8010,52
|
|
20230710,141800,1092559610,8010,8010,8010,8010,237
|
|
20230710,141700,1090661240,8010,8010,8010,8010,84
|
|
20230710,141600,1089988400,8010,8020,8020,8010,205
|
|
20230710,141500,1088344790,8010,8020,8020,8010,557
|
|
20230710,141400,1083878430,8020,8040,8040,8020,240
|
|
20230710,141300,1081953610,8030,8050,8050,8030,274
|
|
20230710,141200,1079749390,8050,8030,8050,8030,54
|
|
20230710,141100,1079315750,8030,8030,8030,8030,71
|
|
20230710,141000,1078745620,8050,8030,8050,8030,78
|
|
20230710,140900,1078119210,8050,8030,8050,8030,45
|
|
20230710,140800,1077757840,8050,8030,8050,8030,64
|
|
20230710,140700,1077243900,8050,8040,8050,8040,112
|
|
20230710,140600,1076343410,8030,8040,8040,8030,75
|
|
20230710,140500,1075741140,8030,8050,8050,8030,72
|
|
20230710,140400,1075162880,8050,8030,8050,8030,61
|
|
20230710,140300,1074673030,8030,8040,8050,8030,140
|
|
20230710,140200,1073548030,8040,8020,8040,8020,240
|
|
20230710,140100,1071621490,8030,8030,8030,8020,70
|
|
20230710,140000,1071059800,8010,8010,8020,8010,126
|
|
20230710,135900,1070050030,8030,8030,8030,8020,299
|
|
20230710,135800,1067651440,8050,8020,8050,8020,73
|
|
20230710,135700,1067065950,8020,8050,8050,8020,5
|
|
20230710,135600,1067025790,8020,8050,8050,8020,138
|
|
20230710,135500,1065916510,8010,8050,8050,8010,188
|
|
20230710,135400,1064405430,8050,8010,8050,8010,760
|
|
20230710,135300,1058296350,8020,8030,8030,8020,193
|
|
20230710,135200,1056746990,8030,8030,8030,8020,186
|
|
20230710,135100,1055254260,8030,8020,8030,8000,127
|
|
20230710,135000,1054236830,8010,7990,8010,7990,153
|
|
20230710,134900,1053013180,8000,8000,8010,8000,71
|
|
20230710,134800,1052445160,8000,8000,8000,8000,56
|
|
20230710,134700,1051997160,8020,8010,8020,8000,72
|
|
20230710,134600,1051420690,8030,8000,8030,7980,4151
|
|
20230710,134500,1018292030,7980,7990,7990,7980,55
|
|
20230710,134400,1017853100,7980,7980,7980,7980,51
|
|
20230710,134300,1017446120,8010,7980,8010,7980,184
|
|
20230710,134200,1015975360,7990,7990,7990,7990,76
|
|
20230710,134100,1015368120,8000,8000,8000,8000,52
|
|
20230710,134000,1014952120,8020,8020,8020,8000,356
|
|
20230710,133900,1012097650,8020,8030,8040,8020,245
|
|
20230710,133800,1010132640,8030,8000,8040,8000,5594
|
|
20230710,133700,965323470,8000,7970,8000,7970,569
|
|
20230710,133600,960776500,7980,7980,7980,7980,384
|
|
20230710,133500,957712180,7970,7970,7970,7970,72
|
|
20230710,133400,957138340,7960,7960,7960,7960,66
|
|
20230710,133300,956612980,7960,7960,7960,7960,46
|
|
20230710,133200,956246820,7960,7970,7980,7960,2164
|
|
20230710,133100,938980940,7970,7940,7970,7940,1711
|
|
20230710,133000,925344600,7950,7940,7960,7940,373
|
|
20230710,132900,922378320,7930,7930,7930,7930,68
|
|
20230710,132800,921839080,7930,7950,7950,7930,72
|
|
20230710,132700,921267910,7940,7940,7940,7940,90
|
|
20230710,132600,920553310,7940,7940,7940,7940,50
|
|
20230710,132500,920156310,7920,7920,7920,7920,71
|
|
20230710,132400,919593990,7920,7920,7920,7920,0
|
|
20230710,132300,919593990,7920,7920,7920,7920,102
|
|
20230710,132200,918786150,7920,7920,7920,7920,76
|
|
20230710,132100,918184230,7930,7930,7930,7930,54
|
|
20230710,132000,917756010,7950,7930,7950,7930,88
|
|
20230710,131900,917058010,7930,7930,7930,7930,63
|
|
20230710,131800,916558420,7930,7930,7930,7930,55
|
|
20230710,131700,916122270,7930,7930,7930,7930,66
|
|
20230710,131600,915598890,7950,7930,7950,7930,243
|
|
20230710,131500,913669520,7950,7950,7950,7930,74
|
|
20230710,131400,913082170,7950,7930,7950,7930,190
|
|
20230710,131300,911572970,7940,7940,7940,7940,11
|
|
20230710,131200,911485630,7940,7940,7940,7940,67
|
|
20230710,131100,910953650,7950,7930,7950,7920,211
|
|
20230710,131000,909279170,7920,7920,7920,7920,50
|
|
20230710,130900,908883170,7930,7940,7950,7930,412
|
|
20230710,130800,905609170,7930,7930,7930,7910,628
|
|
20230710,130700,900630810,7900,7900,7900,7900,484
|
|
20230710,130600,896807210,7900,7860,7900,7860,629
|
|
20230710,130500,891842790,7860,7860,7860,7860,60
|
|
20230710,130400,891371190,7850,7880,7880,7850,67
|
|
20230710,130300,890845120,7850,7850,7850,7850,57
|
|
20230710,130200,890397670,7850,7850,7850,7850,0
|
|
20230710,130100,890397670,7850,7850,7850,7850,62
|
|
20230710,130000,889910970,7860,7860,7860,7860,74
|
|
20230710,125900,889329330,7870,7890,7890,7870,80
|
|
20230710,125800,888699670,7890,7880,7890,7880,362
|
|
20230710,125700,885843910,7880,7880,7880,7850,1493
|
|
20230710,125600,874079760,7890,7890,7890,7890,65
|
|
20230710,125500,873566910,7890,7890,7890,7890,69
|
|
20230710,125400,873022500,7890,7900,7900,7890,71
|
|
20230710,125300,872462210,7890,7870,7900,7870,866
|
|
20230710,125200,865626680,7870,7850,7870,7850,112
|
|
20230710,125100,864746680,7860,7860,7860,7860,0
|
|
20230710,125000,864746680,7860,7860,7860,7860,61
|
|
20230710,124900,864267220,7870,7890,7890,7870,66
|
|
20230710,124800,863747700,7900,7890,7930,7890,759
|
|
20230710,124700,857739720,7890,7850,7890,7850,821
|
|
20230710,124600,851288120,7850,7820,7910,7820,7390
|
|
20230710,124500,793004580,7810,7810,7810,7810,301
|
|
20230710,124400,790653770,7800,7810,7810,7800,57
|
|
20230710,124300,790209160,7800,7810,7810,7800,92
|
|
20230710,124200,789491410,7810,7800,7810,7800,59
|
|
20230710,124100,789031180,7800,7800,7800,7800,272
|
|
20230710,124000,786909580,7800,7800,7800,7800,0
|
|
20230710,123900,786909580,7800,7800,7800,7800,44
|
|
20230710,123800,786566380,7800,7800,7800,7800,61
|
|
20230710,123700,786090580,7800,7810,7810,7800,77
|
|
20230710,123600,785489870,7800,7800,7800,7800,61
|
|
20230710,123500,785014070,7800,7800,7800,7800,72
|
|
20230710,123400,784452470,7800,7800,7800,7800,71
|
|
20230710,123300,783898670,7800,7800,7800,7800,41
|
|
20230710,123200,783578870,7800,7800,7810,7800,77
|
|
20230710,123100,782978260,7800,7780,7800,7780,61
|
|
20230710,123000,782503540,7790,7780,7790,7770,75
|
|
20230710,122900,781920760,7780,7780,7780,7780,0
|
|
20230710,122800,781920760,7780,7780,7790,7760,566
|
|
20230710,122700,777526730,7760,7770,7800,7760,1134
|
|
20230710,122600,768704890,7780,7780,7780,7770,671
|
|
20230710,122500,763485180,7790,7790,7790,7780,552
|
|
20230710,122400,759185620,7770,7780,7780,7770,585
|
|
20230710,122300,754634330,7780,7780,7790,7780,105
|
|
20230710,122200,753816930,7780,7780,7780,7780,70
|
|
20230710,122100,753272330,7780,7780,7780,7780,55
|
|
20230710,122000,752844430,7780,7780,7780,7780,65
|
|
20230710,121900,752338730,7780,7780,7780,7780,55
|
|
20230710,121800,751910830,7790,7770,7790,7770,672
|
|
20230710,121700,746677570,7780,7800,7800,7780,339
|
|
20230710,121600,744034640,7810,7830,7830,7770,4340
|
|
20230710,121500,710256620,7790,7790,7830,7790,1588
|
|
20230710,121400,697880920,7800,7820,7820,7770,3552
|
|
20230710,121300,670228400,7800,7800,7800,7800,65
|
|
20230710,121200,669721400,7820,7830,7830,7800,65
|
|
20230710,121100,669214210,7830,7830,7830,7800,76
|
|
20230710,121000,668621350,7800,7800,7800,7800,46
|
|
20230710,120900,668262550,7830,7830,7830,7810,77
|
|
20230710,120800,667661040,7830,7800,7830,7800,79
|
|
20230710,120700,667044120,7830,7790,7830,7790,1535
|
|
20230710,120600,655070220,7780,7800,7820,7780,3787
|
|
20230710,120500,625595580,7790,7790,7790,7790,0
|
|
20230710,120400,625595580,7790,7820,7820,7790,5548
|
|
20230710,120300,582306570,7810,7820,7820,7810,270
|
|
20230710,120200,580195990,7820,7830,7840,7810,977
|
|
20230710,120100,572555800,7820,7800,7820,7800,1884
|
|
20230710,120000,557835710,7800,7810,7810,7800,5308
|
|
20230710,115900,516411270,7810,7810,7810,7800,1067
|
|
20230710,115800,508078010,7810,7810,7810,7810,44
|
|
20230710,115700,507734370,7810,7850,7850,7810,4077
|
|
20230710,115600,475855120,7850,7850,7850,7850,171
|
|
20230710,115500,474512770,7840,7840,7840,7840,0
|
|
20230710,115400,474512770,7840,7840,7840,7840,194
|
|
20230710,115300,472991810,7830,7830,7830,7830,58
|
|
20230710,115200,472537670,7830,7840,7840,7830,96
|
|
20230710,115100,471785490,7830,7830,7830,7830,82
|
|
20230710,115000,471143430,7830,7830,7830,7830,46
|
|
20230710,114900,470783250,7830,7830,7830,7830,68
|
|
20230710,114800,470250810,7830,7830,7830,7830,67
|
|
20230710,114700,469726200,7830,7830,7830,7830,53
|
|
20230710,114600,469311210,7830,7830,7830,7820,80
|
|
20230710,114500,468685510,7840,7840,7840,7820,77
|
|
20230710,114400,468083330,7820,7830,7830,7820,43
|
|
20230710,114300,467746650,7820,7830,7830,7820,4
|
|
20230710,114200,467715340,7830,7850,7850,7830,66
|
|
20230710,114100,467198360,7820,7830,7830,7820,109
|
|
20230710,114000,466345860,7820,7820,7820,7820,57
|
|
20230710,113900,465900120,7830,7830,7830,7820,174
|
|
20230710,113800,464538410,7830,7860,7860,7830,56
|
|
20230710,113700,464099880,7870,7840,7870,7840,68
|
|
20230710,113600,463566730,7840,7830,7840,7830,355
|
|
20230710,113500,460784030,7840,7820,7840,7820,81
|
|
20230710,113400,460150590,7830,7830,7830,7820,318
|
|
20230710,113300,457661290,7820,7820,7820,7820,65
|
|
20230710,113200,457152990,7820,7820,7820,7820,0
|
|
20230710,113100,457152990,7820,7830,7830,7820,237
|
|
20230710,113000,455299480,7840,7860,7860,7840,71
|
|
20230710,112900,454742580,7870,7840,7910,7830,599
|
|
20230710,112800,450037010,7830,7830,7830,7820,621
|
|
20230710,112700,445175160,7820,7820,7820,7820,55
|
|
20230710,112600,444745060,7820,7830,7830,7820,80
|
|
20230710,112500,444119430,7820,7820,7820,7820,64
|
|
20230710,112400,443618950,7820,7820,7820,7810,94
|
|
20230710,112300,442884180,7820,7820,7820,7820,266
|
|
20230710,112200,440804060,7840,7830,7840,7830,539
|
|
20230710,112100,436583650,7820,7840,7840,7820,219
|
|
20230710,112000,434869850,7840,7860,7860,7820,7590
|
|
20230710,111900,375444680,7850,7860,7860,7850,69
|
|
20230710,111800,374902880,7860,7860,7860,7850,157
|
|
20230710,111700,373669680,7850,7870,7870,7850,379
|
|
20230710,111600,370687750,7860,7850,7860,7850,80
|
|
20230710,111500,370059710,7850,7860,7860,7850,57
|
|
20230710,111400,369612030,7860,7850,7860,7850,62
|
|
20230710,111300,369125260,7850,7850,7850,7850,52
|
|
20230710,111200,368717060,7850,7850,7850,7850,70
|
|
20230710,111100,368167560,7860,7850,7860,7850,785
|
|
20230710,111000,362002070,7860,7860,7860,7860,130
|
|
20230710,110900,360980270,7850,7850,7850,7850,77
|
|
20230710,110800,360375820,7860,7860,7860,7860,52
|
|
20230710,110700,359967100,7860,7850,7870,7850,159
|
|
20230710,110600,358718350,7850,7850,7850,7850,48
|
|
20230710,110500,358341550,7850,7860,7860,7850,90
|
|
20230710,110400,357634950,7850,7860,7870,7850,132
|
|
20230710,110300,356596910,7870,7860,7870,7850,1518
|
|
20230710,110200,344664730,7870,7860,7870,7860,179
|
|
20230710,110100,343256790,7860,7860,7860,7860,67
|
|
20230710,110000,342730170,7860,7870,7870,7860,53
|
|
20230710,105900,342313580,7860,7870,7870,7860,260
|
|
20230710,105800,340267900,7870,7880,7880,7870,92
|
|
20230710,105700,339543740,7870,7870,7870,7870,49
|
|
20230710,105600,339158110,7870,7870,7870,7870,60
|
|
20230710,105500,338685910,7870,7880,7880,7870,432
|
|
20230710,105400,335281760,7880,7900,7900,7880,68
|
|
20230710,105300,334745260,7880,7890,7890,7880,964
|
|
20230710,105200,327143300,7890,7890,7890,7890,71
|
|
20230710,105100,326583110,7890,7890,7890,7890,128
|
|
20230710,105000,325573190,7890,7890,7890,7890,68
|
|
20230710,104900,325036670,7890,7890,7890,7890,58
|
|
20230710,104800,324579050,7890,7890,7890,7890,5
|
|
20230710,104700,324539600,7900,7900,7900,7900,59
|
|
20230710,104600,324073500,7900,7910,7910,7900,146
|
|
20230710,104500,322919100,7890,7890,7910,7890,68
|
|
20230710,104400,322382540,7900,7900,7900,7900,113
|
|
20230710,104300,321489840,7890,7890,7890,7890,70
|
|
20230710,104200,320937540,7890,7890,7970,7890,1285
|
|
20230710,104100,310772290,7910,7900,7910,7900,131
|
|
20230710,104000,309737270,7900,7890,7900,7890,75
|
|
20230710,103900,309144780,7890,7890,7900,7890,1088
|
|
20230710,103800,300559960,7900,7900,7910,7900,164
|
|
20230710,103700,299264260,7910,7890,7930,7890,205
|
|
20230710,103600,297643390,7890,7890,7890,7890,314
|
|
20230710,103500,295165930,7880,7900,7900,7880,378
|
|
20230710,103400,292181480,7910,7930,7930,7910,70
|
|
20230710,103300,291627180,7930,7940,7940,7930,1054
|
|
20230710,103200,283258520,7970,7940,7970,7940,84
|
|
20230710,103100,282591530,7960,7950,7960,7930,2513
|
|
20230710,103000,262591440,7960,7910,7960,7910,1154
|
|
20230710,102900,253436030,7910,7910,7910,7910,137
|
|
20230710,102800,252352360,7930,7900,7930,7900,67
|
|
20230710,102700,251823010,7910,7860,7910,7860,1503
|
|
20230710,102600,239959350,7860,7860,7860,7860,127
|
|
20230710,102500,238961130,7860,7880,7880,7860,610
|
|
20230710,102400,234160930,7880,7880,7890,7860,1339
|
|
20230710,102300,223609090,7870,7870,7870,7870,251
|
|
20230710,102200,221633720,7870,7870,7890,7870,385
|
|
20230710,102100,218602970,7880,7890,7890,7880,632
|
|
20230710,102000,213617110,7880,7880,7890,7880,99
|
|
20230710,101900,212836890,7880,7910,7910,7880,4040
|
|
20230710,101800,180942670,7910,7910,7910,7910,86
|
|
20230710,101700,180262410,7910,7910,7910,7910,304
|
|
20230710,101600,177857770,7910,7910,7910,7910,50
|
|
20230710,101500,177462270,7910,7910,7910,7910,60
|
|
20230710,101400,176987670,7910,7920,7930,7910,618
|
|
20230710,101300,172087110,7910,7910,7910,7910,86
|
|
20230710,101200,171406850,7910,7910,7930,7910,119
|
|
20230710,101100,170465540,7920,7920,7920,7920,34
|
|
20230710,101000,170196260,7920,7930,7930,7920,57
|
|
20230710,100900,169744760,7930,7950,7950,7930,92
|
|
20230710,100800,169015070,7920,7920,7920,7920,59
|
|
20230710,100700,168547790,7920,7920,7920,7920,49
|
|
20230710,100600,168159710,7930,7930,7930,7930,78
|
|
20230710,100500,167541170,7930,7930,7930,7930,51
|
|
20230710,100400,167136740,7930,7930,7930,7930,71
|
|
20230710,100300,166573710,7920,7930,7930,7920,65
|
|
20230710,100200,166058880,7940,7950,7950,7940,87
|
|
20230710,100100,165367260,7940,7940,7940,7940,57
|
|
20230710,100000,164914680,7930,7920,7930,7920,71
|
|
20230710,095900,164352300,7920,7930,7930,7920,131
|
|
20230710,095800,163313520,7930,7930,7930,7930,60
|
|
20230710,095700,162837720,7950,7940,7950,7920,80
|
|
20230710,095600,162203630,7940,7930,7940,7930,311
|
|
20230710,095500,159734890,7940,7930,7940,7920,97
|
|
20230710,095400,158965960,7930,7930,7930,7920,574
|
|
20230710,095300,154418620,7930,7930,7930,7930,343
|
|
20230710,095200,151698630,7930,7930,7930,7930,350
|
|
20230710,095100,148923130,7940,7940,7950,7940,1675
|
|
20230710,095000,135623620,7940,7960,7960,7940,1900
|
|
20230710,094900,120533290,7960,7960,7960,7960,3
|
|
20230710,094800,120509410,7970,7970,7970,7970,153
|
|
20230710,094700,119290000,7980,7980,7980,7980,0
|
|
20230710,094600,119290000,7980,7990,7990,7980,29
|
|
20230710,094500,119058570,7980,7980,7980,7980,0
|
|
20230710,094400,119058570,7980,7960,7980,7960,61
|
|
20230710,094300,118571910,7950,7950,7950,7950,4
|
|
20230710,094200,118540110,7950,7950,7950,7950,0
|
|
20230710,094100,118540110,7950,7950,7950,7950,0
|
|
20230710,094000,118540110,7950,7950,7950,7950,0
|
|
20230710,093900,118540110,7950,7950,7950,7950,114
|
|
20230710,093800,117633810,7930,7930,7930,7930,0
|
|
20230710,093700,117633810,7930,7940,7940,7930,100
|
|
20230710,093600,116840330,7940,7930,7940,7930,173
|
|
20230710,093500,115467930,7930,7940,7940,7930,120
|
|
20230710,093400,114515140,7930,7920,7930,7920,218
|
|
20230710,093300,112788460,7920,7920,7920,7920,50
|
|
20230710,093200,112392460,7920,7880,7920,7880,3058
|
|
20230710,093100,88272960,7860,7860,7860,7860,1562
|
|
20230710,093000,75995640,7880,7880,7880,7880,4
|
|
20230710,092900,75964120,7860,7880,7880,7860,1814
|
|
20230710,092800,61688370,7880,7880,7880,7880,500
|
|
20230710,092700,57748370,7880,7880,7880,7880,28
|
|
20230710,092600,57527730,7880,7890,7890,7880,25
|
|
20230710,092500,57330720,7890,7890,7890,7890,9
|
|
20230710,092400,57259710,7880,7890,7890,7880,12
|
|
20230710,092300,57165060,7880,7890,7900,7880,780
|
|
20230710,092200,51011320,7900,7920,7920,7900,864
|
|
20230710,092100,44184700,7920,7920,7920,7920,2
|
|
20230710,092000,44168860,7920,7920,7920,7920,50
|
|
20230710,091900,43772860,7910,7920,7920,7910,754
|
|
20230710,091800,37806190,7940,7940,7940,7940,259
|
|
20230710,091700,35749730,7940,7930,7940,7930,4
|
|
20230710,091600,35718000,7920,7920,7920,7920,0
|
|
20230710,091500,35718000,7920,7920,7990,7920,180
|
|
20230710,091400,34291940,7900,7900,7900,7900,3
|
|
20230710,091300,34268240,7890,7920,7920,7890,12
|
|
20230710,091200,34173260,7920,7970,8000,7920,383
|
|
20230710,091100,31134710,7890,7870,7890,7870,457
|
|
20230710,091000,27537890,7870,7880,7890,7870,97
|
|
20230710,090900,26774030,7890,7900,7900,7890,83
|
|
20230710,090800,26119010,7890,7900,7900,7890,367
|
|
20230710,090700,23223200,7900,7900,7900,7900,346
|
|
20230710,090600,20489800,7900,7910,7920,7900,130
|
|
20230710,090500,19461310,7920,7930,7930,7920,202
|
|
20230710,090400,17860550,7970,7970,7970,7970,90
|
|
20230710,090300,17143250,7990,7940,7990,7930,79
|
|
20230710,090200,16515780,7950,7960,8040,7950,291
|
|
20230710,090100,14179150,8020,8030,8030,8020,65
|
|
20230710,090000,13657350,8040,7890,8040,7890,1730
|