664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,200100,47676224605,4760,4760,4760,4760,114872
|
|
20230710,200000,47676224605,4760,4760,4760,4760,0
|
|
20230710,195900,47676224605,4760,4760,4760,4760,0
|
|
20230710,195800,47676224605,4760,4760,4760,4760,0
|
|
20230710,195700,47676224605,4760,4760,4760,4760,0
|
|
20230710,195600,47676224605,4760,4760,4760,4760,0
|
|
20230710,195500,47676224605,4760,4760,4760,4760,0
|
|
20230710,195400,47676224605,4760,4760,4760,4760,0
|
|
20230710,195300,47676224605,4760,4760,4760,4760,0
|
|
20230710,195200,47676224605,4760,4760,4760,4760,0
|
|
20230710,195100,47676224605,4760,4760,4760,4760,0
|
|
20230710,195000,47676224605,4760,4760,4760,4760,0
|
|
20230710,194900,47676224605,4760,4760,4760,4760,0
|
|
20230710,194800,47676224605,4760,4760,4760,4760,0
|
|
20230710,194700,47676224605,4760,4760,4760,4760,0
|
|
20230710,194600,47676224605,4760,4760,4760,4760,0
|
|
20230710,194500,47676224605,4760,4760,4760,4760,0
|
|
20230710,194400,47676224605,4760,4760,4760,4760,0
|
|
20230710,194300,47676224605,4760,4760,4760,4760,0
|
|
20230710,194200,47676224605,4760,4760,4760,4760,0
|
|
20230710,194100,47676224605,4760,4760,4760,4760,0
|
|
20230710,194000,47676224605,4760,4760,4760,4760,0
|
|
20230710,193900,47676224605,4760,4760,4760,4760,0
|
|
20230710,193800,47676224605,4760,4760,4760,4760,0
|
|
20230710,193700,47676224605,4760,4760,4760,4760,0
|
|
20230710,193600,47676224605,4760,4760,4760,4760,0
|
|
20230710,193500,47676224605,4760,4760,4760,4760,0
|
|
20230710,193400,47676224605,4760,4760,4760,4760,0
|
|
20230710,193300,47676224605,4760,4760,4760,4760,0
|
|
20230710,193200,47676224605,4760,4760,4760,4760,0
|
|
20230710,193100,47676224605,4760,4760,4760,4760,114872
|
|
20230710,193000,47676224605,4760,4760,4760,4760,0
|
|
20230710,192900,47676224605,4760,4760,4760,4760,0
|
|
20230710,192800,47676224605,4760,4760,4760,4760,0
|
|
20230710,192700,47676224605,4760,4760,4760,4760,0
|
|
20230710,192600,47676224605,4760,4760,4760,4760,0
|
|
20230710,192500,47676224605,4760,4760,4760,4760,0
|
|
20230710,192400,47676224605,4760,4760,4760,4760,0
|
|
20230710,192300,47676224605,4760,4760,4760,4760,0
|
|
20230710,192200,47676224605,4760,4760,4760,4760,0
|
|
20230710,192100,47676224605,4760,4760,4760,4760,0
|
|
20230710,192000,47676224605,4760,4760,4760,4760,0
|
|
20230710,191900,47676224605,4760,4760,4760,4760,0
|
|
20230710,191800,47676224605,4760,4760,4760,4760,0
|
|
20230710,191700,47676224605,4760,4760,4760,4760,0
|
|
20230710,191600,47676224605,4760,4760,4760,4760,0
|
|
20230710,191500,47676224605,4760,4760,4760,4760,0
|
|
20230710,191400,47676224605,4760,4760,4760,4760,0
|
|
20230710,191300,47676224605,4760,4760,4760,4760,0
|
|
20230710,191200,47676224605,4760,4760,4760,4760,0
|
|
20230710,191100,47676224605,4760,4760,4760,4760,0
|
|
20230710,191000,47676224605,4760,4760,4760,4760,0
|
|
20230710,190900,47676224605,4760,4760,4760,4760,0
|
|
20230710,190800,47676224605,4760,4760,4760,4760,0
|
|
20230710,190700,47676224605,4760,4760,4760,4760,0
|
|
20230710,190600,47676224605,4760,4760,4760,4760,0
|
|
20230710,190500,47676224605,4760,4760,4760,4760,0
|
|
20230710,190400,47676224605,4760,4760,4760,4760,0
|
|
20230710,190300,47676224605,4760,4760,4760,4760,0
|
|
20230710,190200,47676224605,4760,4760,4760,4760,0
|
|
20230710,190100,47676224605,4760,4760,4760,4760,114872
|
|
20230710,190000,47676224605,4760,4760,4760,4760,0
|
|
20230710,185900,47676224605,4760,4760,4760,4760,0
|
|
20230710,185800,47676224605,4760,4760,4760,4760,0
|
|
20230710,185700,47676224605,4760,4760,4760,4760,0
|
|
20230710,185600,47676224605,4760,4760,4760,4760,0
|
|
20230710,185500,47676224605,4760,4760,4760,4760,0
|
|
20230710,185400,47676224605,4760,4760,4760,4760,0
|
|
20230710,185300,47676224605,4760,4760,4760,4760,0
|
|
20230710,185200,47676224605,4760,4760,4760,4760,0
|
|
20230710,185100,47676224605,4760,4760,4760,4760,0
|
|
20230710,185000,47676224605,4760,4760,4760,4760,0
|
|
20230710,184900,47676224605,4760,4760,4760,4760,0
|
|
20230710,184800,47676224605,4760,4760,4760,4760,0
|
|
20230710,184700,47676224605,4760,4760,4760,4760,0
|
|
20230710,184600,47676224605,4760,4760,4760,4760,0
|
|
20230710,184500,47676224605,4760,4760,4760,4760,0
|
|
20230710,184400,47676224605,4760,4760,4760,4760,0
|
|
20230710,184300,47676224605,4760,4760,4760,4760,0
|
|
20230710,184200,47676224605,4760,4760,4760,4760,0
|
|
20230710,184100,47676224605,4760,4760,4760,4760,0
|
|
20230710,184000,47676224605,4760,4760,4760,4760,0
|
|
20230710,183900,47676224605,4760,4760,4760,4760,0
|
|
20230710,183800,47676224605,4760,4760,4760,4760,0
|
|
20230710,183700,47676224605,4760,4760,4760,4760,0
|
|
20230710,183600,47676224605,4760,4760,4760,4760,0
|
|
20230710,183500,47676224605,4760,4760,4760,4760,0
|
|
20230710,183400,47676224605,4760,4760,4760,4760,0
|
|
20230710,183300,47676224605,4760,4760,4760,4760,0
|
|
20230710,183200,47676224605,4760,4760,4760,4760,0
|
|
20230710,183100,47676224605,4760,4760,4760,4760,114872
|
|
20230710,183000,47676224605,4760,4760,4760,4760,0
|
|
20230710,182900,47676224605,4760,4760,4760,4760,0
|
|
20230710,182800,47676224605,4760,4760,4760,4760,0
|
|
20230710,182700,47676224605,4760,4760,4760,4760,0
|
|
20230710,182600,47676224605,4760,4760,4760,4760,0
|
|
20230710,182500,47676224605,4760,4760,4760,4760,0
|
|
20230710,182400,47676224605,4760,4760,4760,4760,0
|
|
20230710,182300,47676224605,4760,4760,4760,4760,0
|
|
20230710,182200,47676224605,4760,4760,4760,4760,0
|
|
20230710,182100,47676224605,4760,4760,4760,4760,0
|
|
20230710,182000,47676224605,4760,4760,4760,4760,0
|
|
20230710,181900,47676224605,4760,4760,4760,4760,0
|
|
20230710,181800,47676224605,4760,4760,4760,4760,0
|
|
20230710,181700,47676224605,4760,4760,4760,4760,0
|
|
20230710,181600,47676224605,4760,4760,4760,4760,0
|
|
20230710,181500,47676224605,4760,4760,4760,4760,0
|
|
20230710,181400,47676224605,4760,4760,4760,4760,0
|
|
20230710,181300,47676224605,4760,4760,4760,4760,0
|
|
20230710,181200,47676224605,4760,4760,4760,4760,0
|
|
20230710,181100,47676224605,4760,4760,4760,4760,0
|
|
20230710,181000,47676224605,4760,4760,4760,4760,0
|
|
20230710,180900,47676224605,4760,4760,4760,4760,0
|
|
20230710,180800,47676224605,4760,4760,4760,4760,0
|
|
20230710,180700,47676224605,4760,4760,4760,4760,0
|
|
20230710,180600,47676224605,4760,4760,4760,4760,0
|
|
20230710,180500,47676224605,4760,4760,4760,4760,0
|
|
20230710,180400,47676224605,4760,4760,4760,4760,0
|
|
20230710,180300,47676224605,4760,4760,4760,4760,0
|
|
20230710,180200,47676224605,4760,4760,4760,4760,0
|
|
20230710,180100,47676224605,4760,4760,4760,4760,114872
|
|
20230710,180000,47676224605,4760,4760,4760,4760,0
|
|
20230710,175900,47676224605,4760,4760,4760,4760,0
|
|
20230710,175800,47676224605,4760,4760,4760,4760,0
|
|
20230710,175700,47676224605,4760,4760,4760,4760,0
|
|
20230710,175600,47676224605,4760,4760,4760,4760,0
|
|
20230710,175500,47676224605,4760,4760,4760,4760,0
|
|
20230710,175400,47676224605,4760,4760,4760,4760,0
|
|
20230710,175300,47676224605,4760,4760,4760,4760,0
|
|
20230710,175200,47676224605,4760,4760,4760,4760,0
|
|
20230710,175100,47676224605,4760,4760,4760,4760,0
|
|
20230710,175000,47676224605,4760,4760,4760,4760,0
|
|
20230710,174900,47676224605,4760,4760,4760,4760,0
|
|
20230710,174800,47676224605,4760,4760,4760,4760,0
|
|
20230710,174700,47676224605,4760,4760,4760,4760,0
|
|
20230710,174600,47676224605,4760,4760,4760,4760,0
|
|
20230710,174500,47676224605,4760,4760,4760,4760,0
|
|
20230710,174400,47676224605,4760,4760,4760,4760,0
|
|
20230710,174300,47676224605,4760,4760,4760,4760,0
|
|
20230710,174200,47676224605,4760,4760,4760,4760,0
|
|
20230710,174100,47676224605,4760,4760,4760,4760,0
|
|
20230710,174000,47676224605,4760,4760,4760,4760,0
|
|
20230710,173900,47676224605,4760,4760,4760,4760,0
|
|
20230710,173800,47676224605,4760,4760,4760,4760,0
|
|
20230710,173700,47676224605,4760,4760,4760,4760,0
|
|
20230710,173600,47676224605,4760,4760,4760,4760,0
|
|
20230710,173500,47676224605,4760,4760,4760,4760,0
|
|
20230710,173400,47676224605,4760,4760,4760,4760,0
|
|
20230710,173300,47676224605,4760,4760,4760,4760,0
|
|
20230710,173200,47676224605,4760,4760,4760,4760,0
|
|
20230710,173100,47676224605,4760,4760,4760,4760,114872
|
|
20230710,173000,47676224605,4760,4760,4760,4760,0
|
|
20230710,172900,47676224605,4760,4760,4760,4760,0
|
|
20230710,172800,47676224605,4760,4760,4760,4760,0
|
|
20230710,172700,47676224605,4760,4760,4760,4760,0
|
|
20230710,172600,47676224605,4760,4760,4760,4760,0
|
|
20230710,172500,47676224605,4760,4760,4760,4760,0
|
|
20230710,172400,47676224605,4760,4760,4760,4760,0
|
|
20230710,172300,47676224605,4760,4760,4760,4760,0
|
|
20230710,172200,47676224605,4760,4760,4760,4760,0
|
|
20230710,172100,47676224605,4760,4760,4760,4760,0
|
|
20230710,172000,47676224605,4760,4760,4760,4760,0
|
|
20230710,171900,47676224605,4760,4760,4760,4760,0
|
|
20230710,171800,47676224605,4760,4760,4760,4760,0
|
|
20230710,171700,47676224605,4760,4760,4760,4760,0
|
|
20230710,171600,47676224605,4760,4760,4760,4760,0
|
|
20230710,171500,47676224605,4760,4760,4760,4760,0
|
|
20230710,171400,47676224605,4760,4760,4760,4760,0
|
|
20230710,171300,47676224605,4760,4760,4760,4760,0
|
|
20230710,171200,47676224605,4760,4760,4760,4760,0
|
|
20230710,171100,47676224605,4760,4760,4760,4760,0
|
|
20230710,171000,47676224605,4760,4760,4760,4760,0
|
|
20230710,170900,47676224605,4760,4760,4760,4760,0
|
|
20230710,170800,47676224605,4760,4760,4760,4760,0
|
|
20230710,170700,47676224605,4760,4760,4760,4760,0
|
|
20230710,170600,47676224605,4760,4760,4760,4760,0
|
|
20230710,170500,47676224605,4760,4760,4760,4760,0
|
|
20230710,170400,47676224605,4760,4760,4760,4760,0
|
|
20230710,170300,47676224605,4760,4760,4760,4760,0
|
|
20230710,170200,47676224605,4760,4760,4760,4760,0
|
|
20230710,170100,47676224605,4760,4760,4760,4760,114872
|
|
20230710,170000,47676224605,4760,4760,4760,4760,0
|
|
20230710,165900,47676224605,4760,4760,4760,4760,0
|
|
20230710,165800,47676224605,4760,4760,4760,4760,0
|
|
20230710,165700,47676224605,4760,4760,4760,4760,0
|
|
20230710,165600,47676224605,4760,4760,4760,4760,0
|
|
20230710,165500,47676224605,4760,4760,4760,4760,0
|
|
20230710,165400,47676224605,4760,4760,4760,4760,0
|
|
20230710,165300,47676224605,4760,4760,4760,4760,0
|
|
20230710,165200,47676224605,4760,4760,4760,4760,0
|
|
20230710,165100,47676224605,4760,4760,4760,4760,0
|
|
20230710,165000,47676224605,4760,4760,4760,4760,0
|
|
20230710,164900,47676224605,4760,4760,4760,4760,0
|
|
20230710,164800,47676224605,4760,4760,4760,4760,0
|
|
20230710,164700,47676224605,4760,4760,4760,4760,0
|
|
20230710,164600,47676224605,4760,4760,4760,4760,0
|
|
20230710,164500,47676224605,4760,4760,4760,4760,0
|
|
20230710,164400,47676224605,4760,4760,4760,4760,0
|
|
20230710,164300,47676224605,4760,4760,4760,4760,0
|
|
20230710,164200,47676224605,4760,4760,4760,4760,0
|
|
20230710,164100,47676224605,4760,4760,4760,4760,0
|
|
20230710,164000,47676224605,4760,4760,4760,4760,0
|
|
20230710,163900,47676224605,4760,4760,4760,4760,0
|
|
20230710,163800,47676224605,4760,4760,4760,4760,0
|
|
20230710,163700,47676224605,4760,4760,4760,4760,0
|
|
20230710,163600,47676224605,4760,4760,4760,4760,0
|
|
20230710,163500,47676224605,4760,4760,4760,4760,0
|
|
20230710,163400,47676224605,4760,4760,4760,4760,0
|
|
20230710,163300,47676224605,4760,4760,4760,4760,0
|
|
20230710,163200,47676224605,4760,4760,4760,4760,0
|
|
20230710,163100,47676224605,4760,4760,4760,4760,114872
|
|
20230710,163000,47676224605,4760,4760,4760,4760,0
|
|
20230710,162900,47676224605,4760,4760,4760,4760,0
|
|
20230710,162800,47676224605,4760,4760,4760,4760,0
|
|
20230710,162700,47676224605,4760,4760,4760,4760,0
|
|
20230710,162600,47676224605,4760,4760,4760,4760,0
|
|
20230710,162500,47676224605,4760,4760,4760,4760,0
|
|
20230710,162400,47676224605,4760,4760,4760,4760,0
|
|
20230710,162300,47676224605,4760,4760,4760,4760,0
|
|
20230710,162200,47676224605,4760,4760,4760,4760,0
|
|
20230710,162100,47676224605,4760,4760,4760,4760,0
|
|
20230710,162000,47676224605,4760,4760,4760,4760,0
|
|
20230710,161900,47676224605,4760,4760,4760,4760,0
|
|
20230710,161800,47676224605,4760,4760,4760,4760,0
|
|
20230710,161700,47676224605,4760,4760,4760,4760,0
|
|
20230710,161600,47676224605,4760,4760,4760,4760,0
|
|
20230710,161500,47676224605,4760,4760,4760,4760,0
|
|
20230710,161400,47676224605,4760,4760,4760,4760,0
|
|
20230710,161300,47676224605,4760,4760,4760,4760,0
|
|
20230710,161200,47676224605,4760,4760,4760,4760,0
|
|
20230710,161100,47676224605,4760,4760,4760,4760,0
|
|
20230710,161000,47676224605,4760,4760,4760,4760,0
|
|
20230710,160900,47676224605,4760,4760,4760,4760,0
|
|
20230710,160800,47676224605,4760,4760,4760,4760,0
|
|
20230710,160700,47676224605,4760,4760,4760,4760,0
|
|
20230710,160600,47676224605,4760,4760,4760,4760,0
|
|
20230710,160500,47676224605,4760,4760,4760,4760,0
|
|
20230710,160400,47676224605,4760,4760,4760,4760,0
|
|
20230710,160300,47676224605,4760,4760,4760,4760,0
|
|
20230710,160200,47676224605,4760,4760,4760,4760,0
|
|
20230710,160100,47676224605,4760,4760,4760,4760,114872
|
|
20230710,160000,47676224605,4760,4760,4760,4760,0
|
|
20230710,155900,47676224605,4760,4760,4760,4760,0
|
|
20230710,155800,47676224605,4760,4760,4760,4760,0
|
|
20230710,155700,47676224605,4760,4760,4760,4760,0
|
|
20230710,155600,47676224605,4760,4760,4760,4760,0
|
|
20230710,155500,47676224605,4760,4760,4760,4760,0
|
|
20230710,155400,47676224605,4760,4760,4760,4760,0
|
|
20230710,155300,47676224605,4760,4760,4760,4760,0
|
|
20230710,155200,47676224605,4760,4760,4760,4760,0
|
|
20230710,155100,47676224605,4760,4760,4760,4760,0
|
|
20230710,155000,47676224605,4760,4760,4760,4760,0
|
|
20230710,154900,47676224605,4760,4760,4760,4760,0
|
|
20230710,154800,47676224605,4760,4760,4760,4760,0
|
|
20230710,154700,47676224605,4760,4760,4760,4760,0
|
|
20230710,154600,47676224605,4760,4760,4760,4760,0
|
|
20230710,154500,47676224605,4760,4760,4760,4760,0
|
|
20230710,154400,47676224605,4760,4760,4760,4760,0
|
|
20230710,154300,47676224605,4760,4760,4760,4760,0
|
|
20230710,154200,47676224605,4760,4760,4760,4760,0
|
|
20230710,154100,47676224605,4760,4760,4760,4760,0
|
|
20230710,154000,47676224605,4760,4760,4760,4760,0
|
|
20230710,153900,47676224605,4760,4760,4760,4760,0
|
|
20230710,153800,47676224605,4760,4760,4760,4760,0
|
|
20230710,153700,47676224605,4760,4760,4760,4760,0
|
|
20230710,153600,47676224605,4760,4760,4760,4760,0
|
|
20230710,153500,47676224605,4760,4760,4760,4760,0
|
|
20230710,153400,47676224605,4760,4760,4760,4760,0
|
|
20230710,153300,47676224605,4760,4760,4760,4760,0
|
|
20230710,153200,47676224605,4760,4760,4760,4760,0
|
|
20230710,153100,47676224605,4760,4760,4760,4760,114872
|
|
20230710,153000,47676224605,4760,4760,4760,4760,114872
|
|
20230710,152900,47129433885,4785,4785,4785,4785,0
|
|
20230710,152800,47129433885,4785,4785,4785,4785,0
|
|
20230710,152700,47129433885,4785,4785,4785,4785,0
|
|
20230710,152600,47129433885,4785,4785,4785,4785,0
|
|
20230710,152500,47129433885,4785,4785,4785,4785,0
|
|
20230710,152400,47129433885,4785,4785,4785,4785,0
|
|
20230710,152300,47129433885,4785,4785,4785,4785,0
|
|
20230710,152200,47129433885,4785,4785,4785,4785,0
|
|
20230710,152100,47129433885,4785,4785,4785,4785,0
|
|
20230710,152000,47129433885,4785,4785,4785,4785,0
|
|
20230710,151900,47129433885,4785,4685,4800,4640,209967
|
|
20230710,151800,46136761545,4685,4965,4995,4660,323385
|
|
20230710,151700,44584769930,4970,4990,5020,4965,99292
|
|
20230710,151600,44089354500,4980,5030,5030,4965,142240
|
|
20230710,151500,43379530095,5000,5070,5100,5000,222875
|
|
20230710,151400,42253057005,5070,5030,5090,5000,241984
|
|
20230710,151300,41031218035,5050,4920,5060,4910,421651
|
|
20230710,151200,38924444940,4920,4930,4945,4875,166890
|
|
20230710,151100,38104922800,4930,4910,4965,4900,386206
|
|
20230710,151000,36201294780,4925,4925,4925,4925,0
|
|
20230710,150900,36201294780,4925,4870,4925,4865,92898
|
|
20230710,150800,35745435325,4865,4900,4915,4810,280968
|
|
20230710,150700,34378727110,4895,4635,4900,4635,298120
|
|
20230710,150600,32946427225,4650,4645,4675,4620,61844
|
|
20230710,150500,32659217065,4645,4745,4755,4625,117127
|
|
20230710,150400,32112061890,4745,4705,4770,4670,143480
|
|
20230710,150300,31433841705,4710,4780,4795,4605,206935
|
|
20230710,150200,30458205580,4790,4555,4795,4555,302317
|
|
20230710,150100,29037482050,4555,4470,4560,4470,62941
|
|
20230710,150000,28753393760,4470,4465,4475,4465,2293
|
|
20230710,145900,28743141685,4465,4470,4470,4465,1866
|
|
20230710,145800,28734807855,4465,4470,4470,4465,3565
|
|
20230710,145700,28718885075,4465,4465,4470,4460,8421
|
|
20230710,145600,28681301490,4460,4470,4470,4460,4835
|
|
20230710,145500,28659714660,4470,4475,4480,4470,17153
|
|
20230710,145400,28583024570,4475,4485,4490,4475,15320
|
|
20230710,145300,28514362675,4485,4475,4485,4475,9890
|
|
20230710,145200,28470056410,4475,4485,4490,4475,18210
|
|
20230710,145100,28388438090,4485,4465,4490,4465,23707
|
|
20230710,145000,28282313930,4465,4435,4465,4420,9230
|
|
20230710,144900,28241241050,4435,4440,4445,4435,622
|
|
20230710,144800,28238481645,4440,4450,4455,4440,3342
|
|
20230710,144700,28223624955,4440,4465,4470,4440,7656
|
|
20230710,144600,28189483450,4465,4400,4470,4400,8571
|
|
20230710,144500,28151477290,4395,4405,4405,4395,1789
|
|
20230710,144400,28143600245,4400,4425,4430,4400,3288
|
|
20230710,144300,28129102660,4430,4420,4430,4400,1568
|
|
20230710,144200,28122170065,4420,4420,4430,4395,4608
|
|
20230710,144100,28101872085,4395,4405,4430,4395,9627
|
|
20230710,144000,28059481730,4410,4410,4430,4405,2957
|
|
20230710,143900,28046422625,4415,4425,4430,4415,2834
|
|
20230710,143800,28033883165,4430,4430,4435,4415,744
|
|
20230710,143700,28030586290,4435,4400,4435,4400,5654
|
|
20230710,143600,28005666045,4405,4435,4440,4400,4919
|
|
20230710,143500,27983965050,4440,4455,4455,4435,1735
|
|
20230710,143400,27976243135,4455,4460,4465,4450,2313
|
|
20230710,143300,27965928900,4460,4465,4465,4455,1038
|
|
20230710,143200,27961302035,4465,4480,4480,4465,4402
|
|
20230710,143100,27941607400,4485,4455,4485,4455,10545
|
|
20230710,143000,27894441490,4455,4420,4460,4420,2063
|
|
20230710,142900,27885291970,4430,4420,4450,4420,1247
|
|
20230710,142800,27879776725,4420,4450,4450,4420,7258
|
|
20230710,142700,27847566710,4475,4475,4475,4450,4001
|
|
20230710,142600,27829748420,4455,4465,4475,4455,2540
|
|
20230710,142500,27818430040,4460,4460,4480,4455,5670
|
|
20230710,142400,27793131160,4460,4485,4485,4450,5108
|
|
20230710,142300,27770330305,4470,4490,4500,4460,15702
|
|
20230710,142200,27700066085,4495,4480,4500,4475,57235
|
|
20230710,142100,27442889850,4475,4465,4485,4450,10074
|
|
20230710,142000,27397824740,4460,4465,4470,4420,16555
|
|
20230710,141900,27324120130,4470,4485,4495,4465,19039
|
|
20230710,141800,27238762600,4490,4465,4500,4450,36429
|
|
20230710,141700,27075369095,4460,4430,4465,4430,21197
|
|
20230710,141600,26981023900,4435,4405,4435,4405,11355
|
|
20230710,141500,26930795445,4410,4405,4410,4400,3966
|
|
20230710,141400,26913334325,4405,4390,4405,4380,4366
|
|
20230710,141300,26894207835,4380,4385,4390,4380,2489
|
|
20230710,141200,26883292275,4390,4395,4410,4385,2122
|
|
20230710,141100,26873971050,4400,4405,4405,4400,1753
|
|
20230710,141000,26866257755,4400,4410,4410,4400,977
|
|
20230710,140900,26861955085,4410,4410,4410,4395,775
|
|
20230710,140800,26858541480,4405,4405,4410,4405,67
|
|
20230710,140700,26858246335,4410,4410,4415,4395,1717
|
|
20230710,140600,26850685935,4415,4410,4415,4410,233
|
|
20230710,140500,26849658385,4410,4415,4420,4410,1318
|
|
20230710,140400,26843842635,4415,4415,4415,4405,471
|
|
20230710,140300,26841763180,4415,4400,4415,4400,3645
|
|
20230710,140200,26825725045,4400,4400,4400,4395,156
|
|
20230710,140100,26825038705,4400,4395,4400,4395,1201
|
|
20230710,140000,26819756875,4400,4385,4400,4385,1087
|
|
20230710,135900,26814981810,4390,4390,4390,4385,2935
|
|
20230710,135800,26802111185,4390,4385,4390,4385,1083
|
|
20230710,135700,26797361975,4390,4385,4390,4385,2100
|
|
20230710,135600,26788153215,4385,4375,4385,4375,5690
|
|
20230710,135500,26763230250,4380,4380,4385,4375,742
|
|
20230710,135400,26759980640,4380,4380,4385,4375,2228
|
|
20230710,135300,26750227345,4385,4385,4385,4380,61
|
|
20230710,135200,26749959910,4385,4380,4385,4370,691
|
|
20230710,135100,26746937950,4380,4375,4385,4370,2396
|
|
20230710,135000,26736465165,4380,4385,4385,4375,1153
|
|
20230710,134900,26731410055,4385,4385,4390,4370,1311
|
|
20230710,134800,26725675280,4385,4395,4395,4380,1263
|
|
20230710,134700,26720133825,4395,4395,4395,4390,3867
|
|
20230710,134600,26703156730,4395,4395,4395,4390,452
|
|
20230710,134500,26701172205,4390,4400,4405,4390,519
|
|
20230710,134400,26698891595,4405,4405,4405,4390,2984
|
|
20230710,134300,26685784855,4405,4410,4410,4400,1247
|
|
20230710,134200,26680297510,4420,4415,4420,4415,531
|
|
20230710,134100,26677950850,4420,4420,4420,4400,219
|
|
20230710,134000,26676983410,4420,4395,4420,4395,1145
|
|
20230710,133900,26671931475,4395,4395,4395,4390,2426
|
|
20230710,133800,26661279440,4395,4420,4420,4390,12464
|
|
20230710,133700,26606331135,4430,4420,4430,4420,696
|
|
20230710,133600,26603254795,4435,4430,4435,4425,3267
|
|
20230710,133500,26588795730,4435,4430,4435,4425,2312
|
|
20230710,133400,26578560340,4435,4440,4440,4435,1145
|
|
20230710,133300,26573481755,4445,4445,4445,4435,3215
|
|
20230710,133200,26559206880,4445,4435,4445,4435,1930
|
|
20230710,133100,26550639950,4440,4450,4450,4435,4257
|
|
20230710,133000,26531735405,4450,4445,4450,4440,1056
|
|
20230710,132900,26527039515,4445,4445,4450,4445,4171
|
|
20230710,132800,26508486770,4450,4435,4450,4435,2567
|
|
20230710,132700,26497088755,4440,4440,4440,4430,2588
|
|
20230710,132600,26485617630,4440,4445,4445,4440,301
|
|
20230710,132500,26484280475,4445,4445,4445,4440,333
|
|
20230710,132400,26482800915,4440,4450,4450,4440,588
|
|
20230710,132300,26480186040,4450,4435,4450,4435,5759
|
|
20230710,132200,26454595500,4435,4425,4435,4420,834
|
|
20230710,132100,26450905915,4425,4430,4440,4420,1131
|
|
20230710,132000,26445892485,4435,4415,4435,4410,2207
|
|
20230710,131900,26436146785,4415,4425,4425,4415,238
|
|
20230710,131800,26435095035,4425,4425,4425,4415,464
|
|
20230710,131700,26433044915,4415,4435,4435,4415,11343
|
|
20230710,131600,26382905010,4445,4445,4445,4445,834
|
|
20230710,131500,26379197880,4445,4440,4445,4435,1130
|
|
20230710,131400,26374181210,4440,4440,4440,4435,2247
|
|
20230710,131300,26364209220,4440,4440,4440,4435,781
|
|
20230710,131200,26360745440,4435,4435,4440,4435,1137
|
|
20230710,131100,26355702800,4435,4440,4440,4435,131
|
|
20230710,131000,26355121295,4440,4440,4440,4440,994
|
|
20230710,130900,26350707935,4440,4435,4440,4435,1971
|
|
20230710,130800,26341960245,4440,4430,4440,4430,2135
|
|
20230710,130700,26332493185,4430,4425,4430,4425,524
|
|
20230710,130600,26330174160,4425,4425,4435,4425,272
|
|
20230710,130500,26328970520,4425,4430,4435,4425,4116
|
|
20230710,130400,26310755740,4435,4435,4435,4430,25
|
|
20230710,130300,26310644950,4435,4440,4440,4430,1749
|
|
20230710,130200,26302890695,4435,4435,4440,4430,5274
|
|
20230710,130100,26279521690,4435,4440,4445,4435,937
|
|
20230710,130000,26275361460,4445,4445,4445,4440,365
|
|
20230710,125900,26273740825,4440,4440,4445,4440,2442
|
|
20230710,125800,26262893750,4440,4440,4440,4435,802
|
|
20230710,125700,26259332890,4430,4435,4445,4430,3230
|
|
20230710,125600,26245000245,4440,4440,4445,4430,984
|
|
20230710,125500,26240632920,4440,4440,4440,4430,1784
|
|
20230710,125400,26232722015,4435,4385,4435,4380,10620
|
|
20230710,125300,26185966465,4385,4385,4390,4385,1107
|
|
20230710,125200,26181112220,4390,4390,4395,4385,488
|
|
20230710,125100,26178970010,4395,4395,4395,4385,1378
|
|
20230710,125000,26172921055,4395,4395,4395,4390,86
|
|
20230710,124900,26172543195,4390,4390,4390,4385,1740
|
|
20230710,124800,26164909145,4390,4390,4390,4385,1532
|
|
20230710,124700,26158184625,4385,4390,4390,4385,497
|
|
20230710,124600,26156005240,4385,4395,4395,4385,2099
|
|
20230710,124500,26146794210,4395,4400,4400,4385,848
|
|
20230710,124400,26143069355,4400,4400,4400,4400,1777
|
|
20230710,124300,26135250555,4405,4405,4405,4405,1216
|
|
20230710,124200,26129894075,4410,4405,4410,4400,583
|
|
20230710,124100,26127324010,4405,4410,4410,4405,479
|
|
20230710,124000,26125212995,4410,4410,4410,4405,2148
|
|
20230710,123900,26115749250,4410,4400,4410,4400,811
|
|
20230710,123800,26112176880,4405,4400,4405,4400,2224
|
|
20230710,123700,26102391125,4400,4390,4400,4385,1007
|
|
20230710,123600,26097966875,4390,4375,4390,4375,1741
|
|
20230710,123500,26090346370,4375,4395,4400,4370,3613
|
|
20230710,123400,26074518950,4390,4375,4390,4370,2075
|
|
20230710,123300,26065422830,4370,4365,4375,4355,9874
|
|
20230710,123200,26022382815,4365,4405,4405,4365,8196
|
|
20230710,123100,25986452435,4405,4400,4405,4400,99
|
|
20230710,123000,25986016395,4400,4410,4410,4400,1343
|
|
20230710,122900,25980099165,4400,4400,4415,4400,495
|
|
20230710,122800,25977921015,4405,4405,4415,4405,135
|
|
20230710,122700,25977325760,4405,4415,4415,4405,3291
|
|
20230710,122600,25962820320,4415,4415,4415,4405,583
|
|
20230710,122500,25960249165,4415,4420,4420,4410,204
|
|
20230710,122400,25959348105,4420,4420,4420,4405,1573
|
|
20230710,122300,25952410295,4420,4420,4420,4405,1850
|
|
20230710,122200,25944253445,4420,4405,4420,4400,816
|
|
20230710,122100,25940657005,4410,4420,4420,4405,973
|
|
20230710,122000,25936365240,4420,4420,4420,4415,1220
|
|
20230710,121900,25930978380,4420,4425,4425,4410,721
|
|
20230710,121800,25927795275,4425,4435,4435,4410,1636
|
|
20230710,121700,25920554010,4435,4440,4440,4415,2676
|
|
20230710,121600,25908695445,4440,4390,4440,4390,3304
|
|
20230710,121500,25894088965,4400,4390,4400,4385,1688
|
|
20230710,121400,25886680125,4390,4390,4390,4385,504
|
|
20230710,121300,25884470000,4390,4395,4400,4385,1195
|
|
20230710,121200,25879225420,4395,4385,4395,4370,2261
|
|
20230710,121100,25869314620,4375,4390,4390,4375,2095
|
|
20230710,121000,25860137390,4380,4390,4390,4380,3187
|
|
20230710,120900,25846152250,4390,4400,4400,4385,1489
|
|
20230710,120800,25839619045,4390,4395,4415,4385,2525
|
|
20230710,120700,25828514170,4395,4380,4395,4370,1875
|
|
20230710,120600,25820295885,4380,4390,4390,4365,861
|
|
20230710,120500,25816530555,4395,4410,4420,4360,14654
|
|
20230710,120400,25752361115,4420,4410,4420,4405,904
|
|
20230710,120300,25748377915,4415,4430,4440,4415,3857
|
|
20230710,120200,25731321530,4430,4425,4430,4415,5064
|
|
20230710,120100,25708940615,4425,4425,4430,4420,702
|
|
20230710,120000,25705833885,4430,4420,4440,4415,2050
|
|
20230710,115900,25696766625,4420,4405,4420,4405,2996
|
|
20230710,115800,25683560555,4410,4410,4410,4405,2623
|
|
20230710,115700,25671998355,4410,4410,4410,4400,5440
|
|
20230710,115600,25648051640,4400,4425,4425,4380,13000
|
|
20230710,115500,25590857815,4425,4440,4440,4420,2403
|
|
20230710,115400,25580227370,4435,4435,4440,4430,1068
|
|
20230710,115300,25575491075,4435,4435,4445,4435,504
|
|
20230710,115200,25573253885,4435,4450,4450,4435,925
|
|
20230710,115100,25569144740,4440,4455,4460,4440,3418
|
|
20230710,115000,25553947510,4455,4450,4460,4450,3139
|
|
20230710,114900,25539973825,4460,4465,4470,4450,3650
|
|
20230710,114800,25523693090,4465,4455,4465,4450,4267
|
|
20230710,114700,25504688575,4460,4465,4465,4455,1494
|
|
20230710,114600,25498024845,4465,4445,4470,4445,5330
|
|
20230710,114500,25474289570,4430,4445,4445,4430,1236
|
|
20230710,114400,25468806325,4445,4425,4445,4425,3742
|
|
20230710,114300,25452217045,4425,4445,4450,4425,5955
|
|
20230710,114200,25425792785,4445,4460,4460,4445,2017
|
|
20230710,114100,25416814990,4460,4475,4480,4455,5762
|
|
20230710,114000,25391085305,4480,4480,4490,4470,6077
|
|
20230710,113900,25363871990,4480,4500,4500,4475,4714
|
|
20230710,113800,25342697400,4495,4470,4500,4460,17530
|
|
20230710,113700,25263995805,4480,4450,4500,4450,10107
|
|
20230710,113600,25218620990,4455,4450,4460,4450,1191
|
|
20230710,113500,25213316295,4450,4420,4450,4400,10715
|
|
20230710,113400,25165995385,4420,4445,4445,4420,4185
|
|
20230710,113300,25147467265,4430,4470,4475,4430,6139
|
|
20230710,113200,25120226275,4470,4460,4480,4440,7590
|
|
20230710,113100,25086343410,4480,4475,4505,4460,6358
|
|
20230710,113000,25057843525,4475,4465,4505,4465,7954
|
|
20230710,112900,25022110020,4505,4480,4505,4455,24142
|
|
20230710,112800,24914139445,4470,4500,4525,4465,59669
|
|
20230710,112700,24645423885,4505,4490,4510,4465,59482
|
|
20230710,112600,24378485000,4490,4420,4490,4420,48291
|
|
20230710,112500,24163870295,4425,4410,4430,4400,17323
|
|
20230710,112400,24087329045,4410,4370,4415,4365,16584
|
|
20230710,112300,24014683465,4370,4390,4390,4370,3375
|
|
20230710,112200,23999897075,4390,4400,4400,4380,6246
|
|
20230710,112100,23972521505,4395,4405,4405,4395,14213
|
|
20230710,112000,23910011635,4390,4395,4400,4380,5965
|
|
20230710,111900,23883814580,4395,4390,4415,4385,16561
|
|
20230710,111800,23810945540,4390,4330,4400,4330,24326
|
|
20230710,111700,23704421555,4330,4330,4330,4325,3205
|
|
20230710,111600,23690551540,4320,4315,4325,4315,3143
|
|
20230710,111500,23676971795,4315,4330,4330,4315,3696
|
|
20230710,111400,23660995865,4335,4315,4335,4310,8652
|
|
20230710,111300,23623632400,4320,4320,4320,4310,4725
|
|
20230710,111200,23603242530,4320,4315,4320,4305,6908
|
|
20230710,111100,23573481540,4310,4285,4325,4280,28582
|
|
20230710,111000,23450558105,4275,4275,4280,4270,731
|
|
20230710,110900,23447433475,4270,4280,4285,4265,5042
|
|
20230710,110800,23425880005,4280,4295,4295,4270,13924
|
|
20230710,110700,23366272715,4285,4295,4310,4285,9916
|
|
20230710,110600,23323669885,4295,4255,4295,4250,10341
|
|
20230710,110500,23279538815,4250,4290,4295,4240,31024
|
|
20230710,110400,23147523425,4290,4275,4310,4260,36025
|
|
20230710,110300,22993630055,4275,4350,4355,4275,71190
|
|
20230710,110200,22686979240,4350,4355,4360,4350,5465
|
|
20230710,110100,22663180355,4360,4360,4365,4355,2386
|
|
20230710,110000,22652788055,4365,4360,4365,4350,10189
|
|
20230710,105900,22608420835,4360,4365,4370,4350,10140
|
|
20230710,105800,22564200020,4365,4380,4385,4365,2123
|
|
20230710,105700,22554916800,4380,4365,4380,4365,709
|
|
20230710,105600,22551818455,4360,4360,4365,4360,1325
|
|
20230710,105500,22546038860,4360,4370,4370,4360,6412
|
|
20230710,105400,22518069330,4365,4395,4395,4365,4409
|
|
20230710,105300,22498789870,4390,4405,4410,4390,4010
|
|
20230710,105200,22481158435,4405,4385,4410,4385,4322
|
|
20230710,105100,22462157155,4390,4385,4395,4385,1973
|
|
20230710,105000,22453494095,4385,4365,4385,4360,4542
|
|
20230710,104900,22433644540,4365,4365,4380,4360,4335
|
|
20230710,104800,22414726120,4360,4360,4370,4360,1695
|
|
20230710,104700,22407326185,4360,4385,4385,4360,3864
|
|
20230710,104600,22390445355,4385,4375,4400,4375,12101
|
|
20230710,104500,22337405785,4375,4345,4375,4345,7017
|
|
20230710,104400,22306849300,4345,4375,4375,4345,18982
|
|
20230710,104300,22224210785,4375,4405,4405,4350,39925
|
|
20230710,104200,22049541440,4400,4405,4415,4400,16138
|
|
20230710,104100,21978479090,4410,4425,4425,4405,17713
|
|
20230710,104000,21900323455,4430,4430,4435,4420,6156
|
|
20230710,103900,21873092780,4425,4450,4450,4425,3145
|
|
20230710,103800,21859146295,4450,4455,4455,4425,6346
|
|
20230710,103700,21831032570,4460,4430,4465,4425,4778
|
|
20230710,103600,21809855645,4435,4430,4440,4425,2519
|
|
20230710,103500,21798698225,4440,4430,4440,4415,13889
|
|
20230710,103400,21737260435,4430,4460,4465,4430,11482
|
|
20230710,103300,21686254680,4460,4455,4465,4455,4093
|
|
20230710,103200,21668008875,4460,4465,4465,4450,10623
|
|
20230710,103100,21620655065,4465,4470,4475,4460,4485
|
|
20230710,103000,21600624850,4470,4450,4480,4450,5602
|
|
20230710,102900,21575659210,4450,4505,4505,4435,27442
|
|
20230710,102800,21453297850,4510,4505,4520,4480,27029
|
|
20230710,102700,21331662220,4510,4485,4510,4485,11264
|
|
20230710,102600,21280932465,4490,4480,4495,4475,5088
|
|
20230710,102500,21258100775,4480,4450,4490,4445,6006
|
|
20230710,102400,21231298400,4450,4460,4475,4445,11146
|
|
20230710,102300,21181637635,4450,4470,4470,4430,19191
|
|
20230710,102200,21096432825,4470,4490,4490,4425,40108
|
|
20230710,102100,20917896230,4490,4510,4510,4490,13217
|
|
20230710,102000,20858427065,4510,4535,4535,4505,7495
|
|
20230710,101900,20824612545,4530,4525,4535,4525,3082
|
|
20230710,101800,20810652140,4525,4510,4530,4510,6575
|
|
20230710,101700,20780890020,4510,4525,4530,4505,13148
|
|
20230710,101600,20721524205,4515,4560,4560,4515,25946
|
|
20230710,101500,20603763395,4550,4560,4575,4545,27272
|
|
20230710,101400,20479440545,4565,4535,4570,4535,24400
|
|
20230710,101300,20368479590,4540,4515,4545,4515,14295
|
|
20230710,101200,20303708225,4520,4540,4540,4510,15118
|
|
20230710,101100,20235328230,4525,4525,4540,4520,11592
|
|
20230710,101000,20182817420,4535,4510,4535,4510,12178
|
|
20230710,100900,20127782895,4515,4540,4545,4510,13552
|
|
20230710,100800,20066527575,4510,4575,4590,4495,80365
|
|
20230710,100700,19700394880,4570,4565,4585,4550,30355
|
|
20230710,100600,19561725710,4565,4525,4600,4525,66041
|
|
20230710,100500,19260550635,4535,4470,4535,4470,42088
|
|
20230710,100400,19070922790,4475,4440,4475,4440,14713
|
|
20230710,100300,19005463970,4445,4455,4460,4435,19447
|
|
20230710,100200,18919027250,4450,4460,4460,4445,6404
|
|
20230710,100100,18890511710,4460,4440,4460,4430,9060
|
|
20230710,100000,18850224295,4440,4455,4460,4440,13713
|
|
20230710,095900,18789259620,4450,4440,4465,4440,15532
|
|
20230710,095800,18720069510,4440,4440,4445,4420,26238
|
|
20230710,095700,18603788415,4440,4485,4485,4430,32136
|
|
20230710,095600,18460728060,4485,4540,4545,4480,34615
|
|
20230710,095500,18304718775,4545,4525,4560,4515,47849
|
|
20230710,095400,18088129660,4525,4495,4525,4480,20743
|
|
20230710,095300,17994664400,4500,4480,4510,4480,13638
|
|
20230710,095200,17933310840,4480,4450,4505,4445,46618
|
|
20230710,095100,17724168255,4455,4440,4470,4400,38162
|
|
20230710,095000,17555061435,4460,4465,4490,4420,48536
|
|
20230710,094900,17339070625,4460,4450,4510,4445,68237
|
|
20230710,094800,17033431700,4450,4460,4485,4430,80093
|
|
20230710,094700,16676622850,4460,4480,4500,4435,91765
|
|
20230710,094600,16266596310,4505,4505,4505,4505,0
|
|
20230710,094500,16266596310,4505,4525,4535,4505,17974
|
|
20230710,094400,16185471675,4525,4560,4560,4520,19386
|
|
20230710,094300,16097531515,4560,4595,4595,4540,25014
|
|
20230710,094200,15983331955,4595,4560,4595,4560,14031
|
|
20230710,094100,15918992215,4565,4540,4565,4530,17461
|
|
20230710,094000,15839579905,4530,4570,4575,4530,33899
|
|
20230710,093900,15685292100,4575,4595,4605,4555,14152
|
|
20230710,093800,15620542705,4595,4585,4600,4550,21732
|
|
20230710,093700,15521237975,4585,4635,4635,4585,20386
|
|
20230710,093600,15427253310,4635,4595,4685,4590,27209
|
|
20230710,093500,15301280285,4595,4535,4595,4520,49012
|
|
20230710,093400,15077795940,4550,4675,4675,4525,81111
|
|
20230710,093300,14702931590,4675,4730,4740,4655,47784
|
|
20230710,093200,14478519525,4730,4770,4780,4730,17521
|
|
20230710,093100,14395132025,4770,4750,4775,4750,16527
|
|
20230710,093000,14316446180,4750,4735,4750,4720,13581
|
|
20230710,092900,14252027215,4735,4690,4735,4690,13288
|
|
20230710,092800,14189519245,4695,4720,4725,4690,20973
|
|
20230710,092700,14091010575,4725,4705,4745,4690,29790
|
|
20230710,092600,13950538370,4710,4730,4735,4700,16889
|
|
20230710,092500,13870855440,4735,4770,4770,4725,22550
|
|
20230710,092400,13763742870,4770,4775,4780,4765,25603
|
|
20230710,092300,13641561080,4770,4715,4795,4715,59299
|
|
20230710,092200,13358574100,4715,4665,4715,4665,47776
|
|
20230710,092100,13134645275,4665,4700,4700,4650,70194
|
|
20230710,092000,12806339325,4690,4770,4770,4690,105848
|
|
20230710,091900,12305529460,4770,4845,4845,4735,139529
|
|
20230710,091800,11638862085,4845,4855,4870,4840,18217
|
|
20230710,091700,11550445575,4855,4850,4880,4845,18737
|
|
20230710,091600,11459466845,4850,4830,4870,4830,27522
|
|
20230710,091500,11326287100,4830,4895,4895,4830,53368
|
|
20230710,091400,11067040940,4875,4900,4920,4855,68258
|
|
20230710,091300,10732264095,4900,4865,4905,4855,49118
|
|
20230710,091200,10492423195,4870,4835,4875,4835,40607
|
|
20230710,091100,10295263995,4845,4885,4890,4835,64775
|
|
20230710,091000,9980211455,4885,4935,4945,4835,106831
|
|
20230710,090900,9458422210,4935,4950,4960,4930,86824
|
|
20230710,090800,9028862845,4950,4920,5020,4905,192807
|
|
20230710,090700,8073206095,4915,4895,4955,4875,192132
|
|
20230710,090600,7126701990,4895,4855,4925,4830,98499
|
|
20230710,090500,6646313400,4855,4860,4900,4830,104130
|
|
20230710,090400,6140658745,4855,4840,4990,4840,176443
|
|
20230710,090300,5276085190,4840,5050,5070,4820,258521
|
|
20230710,090200,4004272665,5050,5000,5050,4770,805823
|
|
20230710,090100,0,4030,4030,4030,4030,0
|
|
20230710,090000,0,4030,4030,4030,4030,0
|