585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,184200,2214404130,6350,6350,6350,6350,3113
|
|
20230710,184100,2214404130,6350,6350,6350,6350,0
|
|
20230710,184000,2214404130,6350,6350,6350,6350,0
|
|
20230710,183900,2214404130,6350,6350,6350,6350,0
|
|
20230710,183800,2214404130,6350,6350,6350,6350,0
|
|
20230710,183700,2214404130,6350,6350,6350,6350,0
|
|
20230710,183600,2214404130,6350,6350,6350,6350,0
|
|
20230710,183500,2214404130,6350,6350,6350,6350,0
|
|
20230710,183400,2214404130,6350,6350,6350,6350,0
|
|
20230710,183300,2214404130,6350,6350,6350,6350,0
|
|
20230710,183200,2214404130,6350,6350,6350,6350,0
|
|
20230710,183100,2214404130,6350,6350,6350,6350,0
|
|
20230710,183000,2214404130,6350,6350,6350,6350,0
|
|
20230710,182900,2214404130,6350,6350,6350,6350,0
|
|
20230710,182800,2214404130,6350,6350,6350,6350,0
|
|
20230710,182700,2214404130,6350,6350,6350,6350,0
|
|
20230710,182600,2214404130,6350,6350,6350,6350,0
|
|
20230710,182500,2214404130,6350,6350,6350,6350,0
|
|
20230710,182400,2214404130,6350,6350,6350,6350,0
|
|
20230710,182300,2214404130,6350,6350,6350,6350,0
|
|
20230710,182200,2214404130,6350,6350,6350,6350,0
|
|
20230710,182100,2214404130,6350,6350,6350,6350,0
|
|
20230710,182000,2214404130,6350,6350,6350,6350,0
|
|
20230710,181900,2214404130,6350,6350,6350,6350,0
|
|
20230710,181800,2214404130,6350,6350,6350,6350,0
|
|
20230710,181700,2214404130,6350,6350,6350,6350,0
|
|
20230710,181600,2214404130,6350,6350,6350,6350,0
|
|
20230710,181500,2214404130,6350,6350,6350,6350,0
|
|
20230710,181400,2214404130,6350,6350,6350,6350,0
|
|
20230710,181300,2214404130,6350,6350,6350,6350,0
|
|
20230710,181200,2214404130,6350,6350,6350,6350,3113
|
|
20230710,181100,2214404130,6350,6350,6350,6350,0
|
|
20230710,181000,2214404130,6350,6350,6350,6350,0
|
|
20230710,180900,2214404130,6350,6350,6350,6350,0
|
|
20230710,180800,2214404130,6350,6350,6350,6350,0
|
|
20230710,180700,2214404130,6350,6350,6350,6350,0
|
|
20230710,180600,2214404130,6350,6350,6350,6350,0
|
|
20230710,180500,2214404130,6350,6350,6350,6350,0
|
|
20230710,180400,2214404130,6350,6350,6350,6350,0
|
|
20230710,180300,2214404130,6350,6350,6350,6350,0
|
|
20230710,180200,2214404130,6350,6350,6350,6350,0
|
|
20230710,180100,2214404130,6350,6350,6350,6350,0
|
|
20230710,180000,2214404130,6350,6350,6350,6350,0
|
|
20230710,175900,2214404130,6350,6350,6350,6350,0
|
|
20230710,175800,2214404130,6350,6350,6350,6350,0
|
|
20230710,175700,2214404130,6350,6350,6350,6350,0
|
|
20230710,175600,2214404130,6350,6350,6350,6350,0
|
|
20230710,175500,2214404130,6350,6350,6350,6350,0
|
|
20230710,175400,2214404130,6350,6350,6350,6350,0
|
|
20230710,175300,2214404130,6350,6350,6350,6350,0
|
|
20230710,175200,2214404130,6350,6350,6350,6350,0
|
|
20230710,175100,2214404130,6350,6350,6350,6350,0
|
|
20230710,175000,2214404130,6350,6350,6350,6350,0
|
|
20230710,174900,2214404130,6350,6350,6350,6350,0
|
|
20230710,174800,2214404130,6350,6350,6350,6350,0
|
|
20230710,174700,2214404130,6350,6350,6350,6350,0
|
|
20230710,174600,2214404130,6350,6350,6350,6350,0
|
|
20230710,174500,2214404130,6350,6350,6350,6350,0
|
|
20230710,174400,2214404130,6350,6350,6350,6350,0
|
|
20230710,174300,2214404130,6350,6350,6350,6350,0
|
|
20230710,174200,2214404130,6350,6350,6350,6350,3113
|
|
20230710,174100,2214404130,6350,6350,6350,6350,0
|
|
20230710,174000,2214404130,6350,6350,6350,6350,0
|
|
20230710,173900,2214404130,6350,6350,6350,6350,0
|
|
20230710,173800,2214404130,6350,6350,6350,6350,0
|
|
20230710,173700,2214404130,6350,6350,6350,6350,0
|
|
20230710,173600,2214404130,6350,6350,6350,6350,0
|
|
20230710,173500,2214404130,6350,6350,6350,6350,0
|
|
20230710,173400,2214404130,6350,6350,6350,6350,0
|
|
20230710,173300,2214404130,6350,6350,6350,6350,0
|
|
20230710,173200,2214404130,6350,6350,6350,6350,0
|
|
20230710,173100,2214404130,6350,6350,6350,6350,0
|
|
20230710,173000,2214404130,6350,6350,6350,6350,0
|
|
20230710,172900,2214404130,6350,6350,6350,6350,0
|
|
20230710,172800,2214404130,6350,6350,6350,6350,0
|
|
20230710,172700,2214404130,6350,6350,6350,6350,0
|
|
20230710,172600,2214404130,6350,6350,6350,6350,0
|
|
20230710,172500,2214404130,6350,6350,6350,6350,0
|
|
20230710,172400,2214404130,6350,6350,6350,6350,0
|
|
20230710,172300,2214404130,6350,6350,6350,6350,0
|
|
20230710,172200,2214404130,6350,6350,6350,6350,0
|
|
20230710,172100,2214404130,6350,6350,6350,6350,0
|
|
20230710,172000,2214404130,6350,6350,6350,6350,0
|
|
20230710,171900,2214404130,6350,6350,6350,6350,0
|
|
20230710,171800,2214404130,6350,6350,6350,6350,0
|
|
20230710,171700,2214404130,6350,6350,6350,6350,0
|
|
20230710,171600,2214404130,6350,6350,6350,6350,0
|
|
20230710,171500,2214404130,6350,6350,6350,6350,0
|
|
20230710,171400,2214404130,6350,6350,6350,6350,0
|
|
20230710,171300,2214404130,6350,6350,6350,6350,0
|
|
20230710,171200,2214404130,6350,6350,6350,6350,3113
|
|
20230710,171100,2214404130,6350,6350,6350,6350,0
|
|
20230710,171000,2214404130,6350,6350,6350,6350,0
|
|
20230710,170900,2214404130,6350,6350,6350,6350,0
|
|
20230710,170800,2214404130,6350,6350,6350,6350,0
|
|
20230710,170700,2214404130,6350,6350,6350,6350,0
|
|
20230710,170600,2214404130,6350,6350,6350,6350,0
|
|
20230710,170500,2214404130,6350,6350,6350,6350,0
|
|
20230710,170400,2214404130,6350,6350,6350,6350,0
|
|
20230710,170300,2214404130,6350,6350,6350,6350,0
|
|
20230710,170200,2214404130,6350,6350,6350,6350,0
|
|
20230710,170100,2214404130,6350,6350,6350,6350,0
|
|
20230710,170000,2214404130,6350,6350,6350,6350,0
|
|
20230710,165900,2214404130,6350,6350,6350,6350,0
|
|
20230710,165800,2214404130,6350,6350,6350,6350,0
|
|
20230710,165700,2214404130,6350,6350,6350,6350,0
|
|
20230710,165600,2214404130,6350,6350,6350,6350,0
|
|
20230710,165500,2214404130,6350,6350,6350,6350,0
|
|
20230710,165400,2214404130,6350,6350,6350,6350,0
|
|
20230710,165300,2214404130,6350,6350,6350,6350,0
|
|
20230710,165200,2214404130,6350,6350,6350,6350,0
|
|
20230710,165100,2214404130,6350,6350,6350,6350,0
|
|
20230710,165000,2214404130,6350,6350,6350,6350,0
|
|
20230710,164900,2214404130,6350,6350,6350,6350,0
|
|
20230710,164800,2214404130,6350,6350,6350,6350,0
|
|
20230710,164700,2214404130,6350,6350,6350,6350,0
|
|
20230710,164600,2214404130,6350,6350,6350,6350,0
|
|
20230710,164500,2214404130,6350,6350,6350,6350,0
|
|
20230710,164400,2214404130,6350,6350,6350,6350,0
|
|
20230710,164300,2214404130,6350,6350,6350,6350,0
|
|
20230710,164200,2214404130,6350,6350,6350,6350,3113
|
|
20230710,164100,2214404130,6350,6350,6350,6350,0
|
|
20230710,164000,2214404130,6350,6350,6350,6350,0
|
|
20230710,163900,2214404130,6350,6350,6350,6350,0
|
|
20230710,163800,2214404130,6350,6350,6350,6350,0
|
|
20230710,163700,2214404130,6350,6350,6350,6350,0
|
|
20230710,163600,2214404130,6350,6350,6350,6350,0
|
|
20230710,163500,2214404130,6350,6350,6350,6350,0
|
|
20230710,163400,2214404130,6350,6350,6350,6350,0
|
|
20230710,163300,2214404130,6350,6350,6350,6350,0
|
|
20230710,163200,2214404130,6350,6350,6350,6350,0
|
|
20230710,163100,2214404130,6350,6350,6350,6350,0
|
|
20230710,163000,2214404130,6350,6350,6350,6350,0
|
|
20230710,162900,2214404130,6350,6350,6350,6350,0
|
|
20230710,162800,2214404130,6350,6350,6350,6350,0
|
|
20230710,162700,2214404130,6350,6350,6350,6350,0
|
|
20230710,162600,2214404130,6350,6350,6350,6350,0
|
|
20230710,162500,2214404130,6350,6350,6350,6350,0
|
|
20230710,162400,2214404130,6350,6350,6350,6350,0
|
|
20230710,162300,2214404130,6350,6350,6350,6350,0
|
|
20230710,162200,2214404130,6350,6350,6350,6350,0
|
|
20230710,162100,2214404130,6350,6350,6350,6350,0
|
|
20230710,162000,2214404130,6350,6350,6350,6350,0
|
|
20230710,161900,2214404130,6350,6350,6350,6350,0
|
|
20230710,161800,2214404130,6350,6350,6350,6350,0
|
|
20230710,161700,2214404130,6350,6350,6350,6350,0
|
|
20230710,161600,2214404130,6350,6350,6350,6350,0
|
|
20230710,161500,2214404130,6350,6350,6350,6350,0
|
|
20230710,161400,2214404130,6350,6350,6350,6350,0
|
|
20230710,161300,2214404130,6350,6350,6350,6350,0
|
|
20230710,161200,2214404130,6350,6350,6350,6350,3113
|
|
20230710,161100,2214404130,6350,6350,6350,6350,0
|
|
20230710,161000,2214404130,6350,6350,6350,6350,0
|
|
20230710,160900,2214404130,6350,6350,6350,6350,0
|
|
20230710,160800,2214404130,6350,6350,6350,6350,0
|
|
20230710,160700,2214404130,6350,6350,6350,6350,0
|
|
20230710,160600,2214404130,6350,6350,6350,6350,0
|
|
20230710,160500,2214404130,6350,6350,6350,6350,0
|
|
20230710,160400,2214404130,6350,6350,6350,6350,0
|
|
20230710,160300,2214404130,6350,6350,6350,6350,0
|
|
20230710,160200,2214404130,6350,6350,6350,6350,0
|
|
20230710,160100,2214404130,6350,6350,6350,6350,0
|
|
20230710,160000,2214404130,6350,6350,6350,6350,0
|
|
20230710,155900,2214404130,6350,6350,6350,6350,0
|
|
20230710,155800,2214404130,6350,6350,6350,6350,0
|
|
20230710,155700,2214404130,6350,6350,6350,6350,0
|
|
20230710,155600,2214404130,6350,6350,6350,6350,0
|
|
20230710,155500,2214404130,6350,6350,6350,6350,0
|
|
20230710,155400,2214404130,6350,6350,6350,6350,0
|
|
20230710,155300,2214404130,6350,6350,6350,6350,0
|
|
20230710,155200,2214404130,6350,6350,6350,6350,0
|
|
20230710,155100,2214404130,6350,6350,6350,6350,0
|
|
20230710,155000,2214404130,6350,6350,6350,6350,0
|
|
20230710,154900,2214404130,6350,6350,6350,6350,0
|
|
20230710,154800,2214404130,6350,6350,6350,6350,0
|
|
20230710,154700,2214404130,6350,6350,6350,6350,0
|
|
20230710,154600,2214404130,6350,6350,6350,6350,0
|
|
20230710,154500,2214404130,6350,6350,6350,6350,0
|
|
20230710,154400,2214404130,6350,6350,6350,6350,0
|
|
20230710,154300,2214404130,6350,6350,6350,6350,0
|
|
20230710,154200,2214404130,6350,6350,6350,6350,3113
|
|
20230710,154100,2214404130,6350,6350,6350,6350,0
|
|
20230710,154000,2214404130,6350,6350,6350,6350,0
|
|
20230710,153900,2214404130,6350,6350,6350,6350,0
|
|
20230710,153800,2214404130,6350,6350,6350,6350,0
|
|
20230710,153700,2214404130,6350,6350,6350,6350,0
|
|
20230710,153600,2214404130,6350,6350,6350,6350,0
|
|
20230710,153500,2214404130,6350,6350,6350,6350,0
|
|
20230710,153400,2214404130,6350,6350,6350,6350,0
|
|
20230710,153300,2214404130,6350,6350,6350,6350,0
|
|
20230710,153200,2214404130,6350,6350,6350,6350,0
|
|
20230710,153100,2214404130,6350,6350,6350,6350,0
|
|
20230710,153000,2214404130,6350,6350,6350,6350,3113
|
|
20230710,152900,2194636580,6350,6350,6350,6350,0
|
|
20230710,152800,2194636580,6350,6350,6350,6350,0
|
|
20230710,152700,2194636580,6350,6350,6350,6350,0
|
|
20230710,152600,2194636580,6350,6350,6350,6350,0
|
|
20230710,152500,2194636580,6350,6350,6350,6350,0
|
|
20230710,152400,2194636580,6350,6350,6350,6350,0
|
|
20230710,152300,2194636580,6350,6350,6350,6350,0
|
|
20230710,152200,2194636580,6350,6350,6350,6350,0
|
|
20230710,152100,2194636580,6350,6350,6350,6350,0
|
|
20230710,152000,2194636580,6350,6350,6350,6350,0
|
|
20230710,151900,2194636580,6350,6380,6380,6350,730
|
|
20230710,151800,2189995310,6370,6360,6370,6350,1067
|
|
20230710,151700,2183203100,6370,6370,6370,6370,30
|
|
20230710,151600,2183012000,6370,6350,6370,6350,1690
|
|
20230710,151500,2172276700,6350,6370,6370,6350,109
|
|
20230710,151400,2171584510,6380,6370,6380,6370,166
|
|
20230710,151300,2170525440,6380,6370,6380,6370,74
|
|
20230710,151200,2170053720,6380,6380,6380,6380,0
|
|
20230710,151100,2170053720,6380,6350,6380,6350,500
|
|
20230710,151000,2166878690,6390,6380,6390,6380,50
|
|
20230710,150900,2166559390,6340,6350,6350,6340,1670
|
|
20230710,150800,2155965030,6360,6370,6370,6360,207
|
|
20230710,150700,2154646910,6370,6370,6370,6350,146
|
|
20230710,150600,2153718010,6370,6360,6370,6360,1529
|
|
20230710,150500,2143993560,6360,6360,6360,6360,434
|
|
20230710,150400,2141233320,6360,6370,6370,6360,515
|
|
20230710,150300,2137957790,6360,6360,6360,6360,0
|
|
20230710,150200,2137957790,6360,6360,6360,6360,900
|
|
20230710,150100,2132233790,6360,6360,6360,6360,3954
|
|
20230710,150000,2107086350,6340,6360,6360,6340,957
|
|
20230710,145900,2101008460,6370,6360,6370,6360,1107
|
|
20230710,145800,2093967410,6360,6370,6370,6360,1691
|
|
20230710,145700,2083200430,6380,6380,6380,6370,253
|
|
20230710,145600,2081586380,6390,6380,6390,6380,1004
|
|
20230710,145500,2075180490,6380,6380,6380,6380,0
|
|
20230710,145400,2075180490,6380,6370,6380,6370,1002
|
|
20230710,145300,2068796810,6380,6380,6380,6380,165
|
|
20230710,145200,2067744110,6380,6380,6380,6380,1301
|
|
20230710,145100,2059443730,6380,6380,6380,6380,217
|
|
20230710,145000,2058059270,6380,6380,6380,6380,0
|
|
20230710,144900,2058059270,6380,6380,6380,6380,715
|
|
20230710,144800,2053497570,6380,6390,6390,6380,300
|
|
20230710,144700,2051583560,6390,6390,6390,6380,348
|
|
20230710,144600,2049361830,6390,6390,6390,6390,1380
|
|
20230710,144500,2040543630,6390,6400,6400,6390,1898
|
|
20230710,144400,2028401730,6400,6410,6410,6400,446
|
|
20230710,144300,2025543270,6410,6410,6410,6410,0
|
|
20230710,144200,2025543270,6410,6420,6420,6410,271
|
|
20230710,144100,2023806150,6430,6420,6430,6420,12
|
|
20230710,144000,2023729100,6420,6420,6420,6420,86
|
|
20230710,143900,2023176980,6420,6430,6430,6420,977
|
|
20230710,143800,2016901140,6430,6430,6430,6420,813
|
|
20230710,143700,2011673580,6430,6440,6440,6430,1740
|
|
20230710,143600,2000477980,6430,6400,6430,6400,1683
|
|
20230710,143500,1989666710,6410,6420,6420,6400,851
|
|
20230710,143400,1984211850,6410,6420,6420,6410,1066
|
|
20230710,143300,1977372450,6410,6410,6410,6410,70
|
|
20230710,143200,1976923750,6410,6420,6420,6410,1407
|
|
20230710,143100,1967903970,6420,6430,6430,6420,1401
|
|
20230710,143000,1958907550,6420,6420,6420,6420,584
|
|
20230710,142900,1955158270,6420,6420,6420,6420,6
|
|
20230710,142800,1955119750,6420,6420,6420,6420,732
|
|
20230710,142700,1950420310,6410,6410,6410,6410,483
|
|
20230710,142600,1947324280,6410,6410,6410,6410,345
|
|
20230710,142500,1945112830,6420,6420,6420,6420,433
|
|
20230710,142400,1942332970,6420,6420,6420,6420,3
|
|
20230710,142300,1942313710,6420,6430,6430,6420,5926
|
|
20230710,142200,1904211150,6440,6440,6440,6430,648
|
|
20230710,142100,1900039490,6440,6440,6440,6440,105
|
|
20230710,142000,1899363290,6440,6440,6440,6440,667
|
|
20230710,141900,1895067810,6440,6440,6440,6440,0
|
|
20230710,141800,1895067810,6440,6450,6450,6440,1192
|
|
20230710,141700,1887380250,6450,6450,6450,6450,15
|
|
20230710,141600,1887283500,6450,6460,6460,6450,220
|
|
20230710,141500,1885864300,6450,6450,6450,6450,221
|
|
20230710,141400,1884438850,6450,6450,6450,6450,201
|
|
20230710,141300,1883142400,6450,6450,6450,6450,50
|
|
20230710,141200,1882819900,6450,6450,6450,6450,828
|
|
20230710,141100,1877479300,6450,6450,6450,6450,107
|
|
20230710,141000,1876789150,6460,6460,6460,6460,1979
|
|
20230710,140900,1864004810,6460,6460,6460,6460,17
|
|
20230710,140800,1863894990,6450,6450,6450,6450,0
|
|
20230710,140700,1863894990,6450,6450,6450,6450,724
|
|
20230710,140600,1859225190,6450,6450,6460,6450,1010
|
|
20230710,140500,1852704140,6440,6460,6460,6440,1291
|
|
20230710,140400,1844384620,6460,6460,6460,6460,156
|
|
20230710,140300,1843376860,6460,6460,6460,6460,8
|
|
20230710,140200,1843325180,6460,6460,6460,6460,224
|
|
20230710,140100,1841878140,6450,6450,6450,6450,1
|
|
20230710,140000,1841871690,6450,6460,6460,6450,5149
|
|
20230710,135900,1808660140,6460,6460,6460,6460,0
|
|
20230710,135800,1808660140,6460,6460,6460,6460,25
|
|
20230710,135700,1808498640,6450,6460,6460,6450,262
|
|
20230710,135600,1806808120,6460,6460,6460,6460,0
|
|
20230710,135500,1806808120,6460,6460,6460,6460,0
|
|
20230710,135400,1806808120,6460,6460,6460,6460,494
|
|
20230710,135300,1803616880,6460,6460,6460,6460,708
|
|
20230710,135200,1799043200,6450,6450,6450,6450,116
|
|
20230710,135100,1798295000,6450,6450,6450,6450,400
|
|
20230710,135000,1795715000,6450,6450,6450,6450,1
|
|
20230710,134900,1795708550,6440,6440,6440,6430,3576
|
|
20230710,134800,1772679460,6440,6460,6460,6440,600
|
|
20230710,134700,1768805460,6450,6460,6460,6440,1513
|
|
20230710,134600,1759056800,6440,6440,6440,6440,0
|
|
20230710,134500,1759056800,6440,6440,6440,6440,1
|
|
20230710,134400,1759050360,6430,6430,6430,6430,0
|
|
20230710,134300,1759050360,6430,6440,6440,6430,1365
|
|
20230710,134200,1750268070,6440,6440,6440,6440,164
|
|
20230710,134100,1749211910,6440,6450,6450,6440,628
|
|
20230710,134000,1745167560,6460,6460,6460,6460,8
|
|
20230710,133900,1745115880,6460,6460,6460,6460,127
|
|
20230710,133800,1744295460,6440,6450,6450,6440,1500
|
|
20230710,133700,1734633660,6460,6450,6460,6450,733
|
|
20230710,133600,1729903480,6470,6450,6470,6450,412
|
|
20230710,133500,1727246060,6450,6450,6450,6450,0
|
|
20230710,133400,1727246060,6450,6450,6450,6450,0
|
|
20230710,133300,1727246060,6450,6450,6450,6450,55
|
|
20230710,133200,1726891310,6450,6460,6460,6450,1924
|
|
20230710,133100,1714479760,6470,6470,6470,6470,0
|
|
20230710,133000,1714479760,6470,6460,6470,6460,363
|
|
20230710,132900,1712131550,6460,6460,6460,6460,170
|
|
20230710,132800,1711033350,6460,6470,6470,6460,500
|
|
20230710,132700,1707802330,6470,6460,6470,6460,543
|
|
20230710,132600,1704289480,6460,6470,6470,6460,513
|
|
20230710,132500,1700975370,6470,6480,6480,6470,987
|
|
20230710,132400,1694584610,6480,6470,6480,6460,1030
|
|
20230710,132300,1687921590,6460,6470,6470,6460,547
|
|
20230710,132200,1684386970,6470,6470,6470,6470,59
|
|
20230710,132100,1684005240,6470,6470,6470,6470,724
|
|
20230710,132000,1679320960,6480,6470,6480,6470,1234
|
|
20230710,131900,1671333690,6470,6480,6490,6470,950
|
|
20230710,131800,1665185110,6490,6480,6490,6480,717
|
|
20230710,131700,1660535960,6490,6470,6490,6470,2432
|
|
20230710,131600,1644758370,6480,6490,6490,6480,104
|
|
20230710,131500,1644084440,6470,6500,6500,6470,4075
|
|
20230710,131400,1617603070,6490,6460,6490,6460,8993
|
|
20230710,131300,1559309830,6460,6470,6470,6460,255
|
|
20230710,131200,1557660100,6460,6460,6470,6460,530
|
|
20230710,131100,1554232110,6460,6480,6490,6460,4254
|
|
20230710,131000,1526698950,6480,6460,6480,6460,5481
|
|
20230710,130900,1491263590,6460,6460,6460,6460,0
|
|
20230710,130800,1491263590,6460,6450,6460,6450,267
|
|
20230710,130700,1489539790,6450,6450,6460,6450,864
|
|
20230710,130600,1483964800,6450,6430,6450,6430,5025
|
|
20230710,130500,1451571670,6430,6430,6440,6430,1193
|
|
20230710,130400,1443900670,6430,6430,6430,6420,320
|
|
20230710,130300,1441843230,6430,6430,6430,6420,364
|
|
20230710,130200,1439503060,6430,6430,6430,6430,579
|
|
20230710,130100,1435780090,6420,6420,6420,6420,2301
|
|
20230710,130000,1421007670,6420,6420,6420,6420,0
|
|
20230710,125900,1421007670,6420,6420,6420,6420,10
|
|
20230710,125800,1420943470,6420,6410,6420,6410,308
|
|
20230710,125700,1418966190,6400,6410,6410,6400,207
|
|
20230710,125600,1417641290,6410,6400,6410,6400,604
|
|
20230710,125500,1413774650,6410,6410,6410,6410,1183
|
|
20230710,125400,1406191620,6410,6410,6410,6410,0
|
|
20230710,125300,1406191620,6410,6410,6410,6410,80
|
|
20230710,125200,1405678820,6410,6400,6410,6400,410
|
|
20230710,125100,1403053820,6410,6410,6410,6410,33
|
|
20230710,125000,1402842290,6410,6410,6410,6400,1843
|
|
20230710,124900,1391045900,6410,6400,6410,6400,136
|
|
20230710,124800,1390174550,6390,6390,6390,6390,20
|
|
20230710,124700,1390046750,6410,6410,6410,6410,10
|
|
20230710,124600,1389982650,6410,6400,6410,6400,563
|
|
20230710,124500,1386375480,6390,6390,6390,6390,1242
|
|
20230710,124400,1378439100,6390,6390,6390,6390,453
|
|
20230710,124300,1375544430,6380,6380,6380,6380,325
|
|
20230710,124200,1373470930,6380,6380,6380,6380,5
|
|
20230710,124100,1373439030,6380,6380,6380,6380,87
|
|
20230710,124000,1372883970,6380,6380,6380,6380,721
|
|
20230710,123900,1368283990,6380,6380,6380,6380,1950
|
|
20230710,123800,1355842990,6380,6380,6380,6380,0
|
|
20230710,123700,1355842990,6380,6380,6380,6380,53
|
|
20230710,123600,1355504850,6380,6380,6380,6380,500
|
|
20230710,123500,1352314850,6390,6390,6390,6390,121
|
|
20230710,123400,1351541660,6380,6380,6380,6380,1183
|
|
20230710,123300,1343994120,6380,6380,6380,6380,50
|
|
20230710,123200,1343675120,6390,6380,6390,6380,332
|
|
20230710,123100,1341555940,6380,6380,6380,6380,1010
|
|
20230710,123000,1335112140,6380,6380,6380,6380,30
|
|
20230710,122900,1334920740,6380,6370,6380,6370,1915
|
|
20230710,122800,1322703840,6360,6360,6360,6360,826
|
|
20230710,122700,1317450480,6360,6360,6360,6360,39
|
|
20230710,122600,1317202440,6360,6360,6360,6360,1049
|
|
20230710,122500,1310530800,6360,6380,6380,6360,41
|
|
20230710,122400,1310269440,6380,6380,6380,6380,41
|
|
20230710,122300,1310007860,6380,6380,6380,6380,13
|
|
20230710,122200,1309924920,6380,6370,6380,6370,124
|
|
20230710,122100,1309134800,6380,6360,6380,6360,2
|
|
20230710,122000,1309122060,6380,6350,6380,6350,1943
|
|
20230710,121900,1296759910,6360,6350,6360,6350,21
|
|
20230710,121800,1296626450,6350,6350,6350,6350,70
|
|
20230710,121700,1296181950,6350,6350,6360,6350,328
|
|
20230710,121600,1294097100,6350,6350,6350,6350,580
|
|
20230710,121500,1290414100,6350,6350,6350,6350,352
|
|
20230710,121400,1288178900,6350,6350,6350,6350,100
|
|
20230710,121300,1287543900,6360,6360,6360,6360,1000
|
|
20230710,121200,1281183900,6380,6380,6380,6380,63
|
|
20230710,121100,1280781960,6380,6380,6380,6380,0
|
|
20230710,121000,1280781960,6380,6380,6380,6380,10
|
|
20230710,120900,1280718160,6380,6380,6380,6380,13
|
|
20230710,120800,1280635220,6380,6360,6380,6360,805
|
|
20230710,120700,1275511370,6360,6360,6360,6360,0
|
|
20230710,120600,1275511370,6360,6360,6360,6360,0
|
|
20230710,120500,1275511370,6360,6360,6360,6360,344
|
|
20230710,120400,1273323530,6360,6370,6370,6360,600
|
|
20230710,120300,1269506430,6380,6380,6380,6370,1759
|
|
20230710,120200,1258291010,6370,6370,6370,6370,948
|
|
20230710,120100,1252252250,6370,6360,6370,6350,4013
|
|
20230710,120000,1226724280,6360,6360,6360,6360,0
|
|
20230710,115900,1226724280,6360,6360,6360,6360,264
|
|
20230710,115800,1225045240,6370,6360,6370,6360,349
|
|
20230710,115700,1222825580,6360,6360,6360,6360,161
|
|
20230710,115600,1221801620,6360,6360,6360,6360,143
|
|
20230710,115500,1220892140,6370,6370,6370,6370,499
|
|
20230710,115400,1217713510,6370,6370,6370,6370,41
|
|
20230710,115300,1217452340,6370,6370,6370,6370,3
|
|
20230710,115200,1217433230,6370,6370,6370,6370,47
|
|
20230710,115100,1217133840,6380,6380,6380,6380,463
|
|
20230710,115000,1214179900,6380,6380,6380,6380,0
|
|
20230710,114900,1214179900,6380,6380,6380,6380,37
|
|
20230710,114800,1213943840,6380,6380,6380,6380,2
|
|
20230710,114700,1213931080,6370,6370,6370,6370,15
|
|
20230710,114600,1213835530,6380,6370,6380,6370,70
|
|
20230710,114500,1213389500,6370,6350,6370,6350,870
|
|
20230710,114400,1207853580,6350,6340,6350,6340,707
|
|
20230710,114300,1203370890,6330,6330,6330,6330,739
|
|
20230710,114200,1198693020,6320,6320,6320,6320,62
|
|
20230710,114100,1198301180,6320,6320,6320,6320,80
|
|
20230710,114000,1197795580,6320,6320,6320,6320,388
|
|
20230710,113900,1195343420,6320,6320,6320,6320,95
|
|
20230710,113800,1194743020,6330,6330,6330,6330,3
|
|
20230710,113700,1194724030,6320,6320,6320,6320,250
|
|
20230710,113600,1193144030,6330,6320,6330,6310,2784
|
|
20230710,113500,1175555550,6330,6330,6330,6330,3
|
|
20230710,113400,1175536560,6330,6330,6330,6330,0
|
|
20230710,113300,1175536560,6330,6320,6330,6310,900
|
|
20230710,113200,1169847530,6310,6320,6320,6310,234
|
|
20230710,113100,1168370850,6310,6320,6320,6310,603
|
|
20230710,113000,1164562490,6320,6330,6330,6320,203
|
|
20230710,112900,1163279070,6330,6330,6330,6330,246
|
|
20230710,112800,1161721890,6330,6330,6330,6330,99
|
|
20230710,112700,1161095220,6330,6330,6330,6330,1
|
|
20230710,112600,1161088890,6310,6330,6330,6310,1312
|
|
20230710,112500,1152805350,6340,6330,6340,6330,12
|
|
20230710,112400,1152729280,6340,6340,6340,6340,32
|
|
20230710,112300,1152526400,6340,6330,6340,6330,382
|
|
20230710,112200,1150108330,6330,6330,6330,6330,301
|
|
20230710,112100,1148203000,6330,6330,6330,6330,72
|
|
20230710,112000,1147747240,6330,6330,6330,6330,772
|
|
20230710,111900,1142860480,6330,6330,6330,6330,154
|
|
20230710,111800,1141885660,6330,6340,6340,6330,446
|
|
20230710,111700,1139060240,6350,6330,6350,6330,169
|
|
20230710,111600,1137987120,6320,6320,6320,6320,5
|
|
20230710,111500,1137955520,6320,6320,6320,6310,224
|
|
20230710,111400,1136539870,6310,6320,6320,6310,37
|
|
20230710,111300,1136306240,6310,6320,6330,6310,316
|
|
20230710,111200,1134312050,6310,6310,6310,6310,256
|
|
20230710,111100,1132696690,6310,6310,6310,6310,1
|
|
20230710,111000,1132690380,6310,6310,6310,6310,0
|
|
20230710,110900,1132690380,6310,6310,6310,6310,1
|
|
20230710,110800,1132684070,6310,6300,6310,6300,1268
|
|
20230710,110700,1124683210,6300,6310,6310,6300,32
|
|
20230710,110600,1124481560,6290,6280,6300,6280,1355
|
|
20230710,110500,1115953760,6280,6280,6280,6280,2045
|
|
20230710,110400,1103111160,6280,6280,6290,6270,1004
|
|
20230710,110300,1096802060,6290,6300,6300,6290,183
|
|
20230710,110200,1095650740,6300,6310,6310,6300,964
|
|
20230710,110100,1089570050,6330,6330,6330,6330,2
|
|
20230710,110000,1089557390,6310,6320,6320,6310,18
|
|
20230710,105900,1089443800,6320,6320,6320,6320,0
|
|
20230710,105800,1089443800,6320,6320,6320,6320,1
|
|
20230710,105700,1089437480,6310,6300,6310,6300,691
|
|
20230710,105600,1085084170,6300,6320,6320,6300,1854
|
|
20230710,105500,1073395180,6330,6330,6330,6330,353
|
|
20230710,105400,1071160690,6340,6330,6340,6330,102
|
|
20230710,105300,1070515020,6330,6340,6340,6330,1024
|
|
20230710,105200,1064030130,6340,6360,6360,6340,34
|
|
20230710,105100,1063814540,6360,6350,6360,6340,11
|
|
20230710,105000,1063744690,6350,6350,6350,6350,34
|
|
20230710,104900,1063528790,6350,6350,6350,6350,243
|
|
20230710,104800,1061985740,6340,6360,6360,6340,167
|
|
20230710,104700,1060925540,6360,6360,6360,6360,0
|
|
20230710,104600,1060925540,6360,6350,6360,6350,877
|
|
20230710,104500,1055350820,6350,6360,6360,6350,1243
|
|
20230710,104400,1047456430,6360,6370,6370,6360,684
|
|
20230710,104300,1043105600,6380,6380,6380,6380,251
|
|
20230710,104200,1041504220,6380,6380,6380,6380,6
|
|
20230710,104100,1041465940,6370,6370,6370,6370,799
|
|
20230710,104000,1036376310,6380,6380,6380,6380,609
|
|
20230710,103900,1032490890,6380,6360,6380,6360,109
|
|
20230710,103800,1031795710,6360,6380,6380,6360,1046
|
|
20230710,103700,1025129840,6390,6390,6390,6390,101
|
|
20230710,103600,1024484450,6400,6420,6420,6390,1585
|
|
20230710,103500,1014340200,6420,6440,6440,6410,758
|
|
20230710,103400,1009469090,6460,6460,6460,6460,1
|
|
20230710,103300,1009462630,6460,6460,6470,6460,254
|
|
20230710,103200,1007821780,6470,6470,6470,6460,202
|
|
20230710,103100,1006514850,6460,6470,6470,6460,351
|
|
20230710,103000,1004244880,6470,6470,6480,6460,1501
|
|
20230710,102900,994533560,6460,6460,6460,6430,3346
|
|
20230710,102800,972951090,6460,6430,6460,6430,1538
|
|
20230710,102700,963026450,6430,6450,6450,6430,163
|
|
20230710,102600,961976950,6450,6460,6460,6450,158
|
|
20230710,102500,960957390,6460,6450,6460,6450,261
|
|
20230710,102400,959271350,6450,6460,6460,6450,447
|
|
20230710,102300,956383810,6460,6440,6470,6440,2339
|
|
20230710,102200,941300310,6430,6440,6440,6430,1095
|
|
20230710,102100,934253510,6440,6450,6450,6440,109
|
|
20230710,102000,933551500,6440,6430,6440,6420,1893
|
|
20230710,101900,921371860,6430,6430,6430,6430,421
|
|
20230710,101800,918664830,6430,6430,6430,6430,4076
|
|
20230710,101700,892456150,6430,6420,6430,6410,814
|
|
20230710,101600,887231430,6420,6390,6420,6390,2725
|
|
20230710,101500,869803970,6390,6410,6410,6390,1590
|
|
20230710,101400,859628320,6410,6420,6430,6410,2616
|
|
20230710,101300,842845990,6420,6410,6420,6410,561
|
|
20230710,101200,839248030,6410,6410,6420,6410,3664
|
|
20230710,101100,815761610,6420,6420,6420,6420,660
|
|
20230710,101000,811524410,6420,6420,6430,6420,700
|
|
20230710,100900,807030010,6420,6410,6420,6410,1901
|
|
20230710,100800,794827820,6400,6380,6400,6370,3420
|
|
20230710,100700,772958500,6380,6380,6380,6380,350
|
|
20230710,100600,770725500,6380,6380,6390,6380,1029
|
|
20230710,100500,764153220,6380,6360,6380,6360,863
|
|
20230710,100400,758658670,6360,6330,6360,6330,968
|
|
20230710,100300,752514050,6330,6340,6340,6330,36
|
|
20230710,100200,752286110,6340,6340,6340,6340,51
|
|
20230710,100100,751962770,6340,6350,6350,6340,541
|
|
20230710,100000,748532820,6350,6330,6350,6330,32
|
|
20230710,095900,748330020,6320,6350,6350,6320,813
|
|
20230710,095800,743186630,6340,6340,6340,6330,1030
|
|
20230710,095700,736659030,6350,6330,6350,6330,957
|
|
20230710,095600,730589790,6340,6290,6340,6280,2065
|
|
20230710,095500,717558100,6280,6280,6280,6280,149
|
|
20230710,095400,716622380,6260,6270,6280,6260,659
|
|
20230710,095300,712496900,6270,6250,6280,6250,275
|
|
20230710,095200,710771810,6270,6250,6270,6250,1289
|
|
20230710,095100,702705120,6240,6250,6250,6240,71
|
|
20230710,095000,702261970,6250,6260,6260,6250,2337
|
|
20230710,094900,687655700,6250,6250,6250,6250,956
|
|
20230710,094800,681680700,6250,6250,6250,6250,2331
|
|
20230710,094700,667111950,6250,6250,6260,6250,110
|
|
20230710,094600,666423950,6250,6260,6260,6250,4
|
|
20230710,094500,666398920,6250,6250,6250,6250,0
|
|
20230710,094400,666398920,6250,6250,6260,6250,485
|
|
20230710,094300,663364920,6260,6260,6260,6260,112
|
|
20230710,094200,662663800,6250,6250,6250,6250,1238
|
|
20230710,094100,654926300,6260,6260,6260,6260,69
|
|
20230710,094000,654494360,6220,6240,6240,6220,1067
|
|
20230710,093900,647846810,6240,6250,6250,6240,1783
|
|
20230710,093800,636715280,6240,6240,6240,6240,832
|
|
20230710,093700,631523600,6240,6240,6240,6240,3
|
|
20230710,093600,631504880,6240,6240,6240,6240,56
|
|
20230710,093500,631155440,6230,6230,6240,6230,3598
|
|
20230710,093400,608731100,6230,6240,6240,6230,475
|
|
20230710,093300,605771250,6240,6240,6240,6240,194
|
|
20230710,093200,604560690,6240,6230,6240,6230,1004
|
|
20230710,093100,598305370,6240,6240,6260,6200,2177
|
|
20230710,093000,584753580,6240,6190,6240,6180,11092
|
|
20230710,092900,516088440,6190,6210,6220,6190,5457
|
|
20230710,092800,482239160,6220,6230,6230,6210,3306
|
|
20230710,092700,461677110,6230,6240,6240,6220,1068
|
|
20230710,092600,455023310,6240,6230,6240,6230,1162
|
|
20230710,092500,447773430,6240,6240,6240,6230,497
|
|
20230710,092400,444674150,6230,6240,6240,6230,991
|
|
20230710,092300,438494200,6240,6220,6240,6220,4449
|
|
20230710,092200,410796500,6220,6270,6290,6220,10184
|
|
20230710,092100,347179090,6270,6340,6340,6260,6556
|
|
20230710,092000,305998020,6340,6310,6340,6310,1515
|
|
20230710,091900,296437080,6310,6310,6340,6310,2168
|
|
20230710,091800,282756850,6310,6300,6310,6300,463
|
|
20230710,091700,279836910,6300,6340,6340,6300,38
|
|
20230710,091600,279597470,6290,6270,6290,6260,2830
|
|
20230710,091500,261851150,6270,6310,6310,6260,2881
|
|
20230710,091400,243738380,6310,6330,6340,6310,9809
|
|
20230710,091300,181665200,6340,6380,6380,6340,4180
|
|
20230710,091200,155108700,6370,6390,6410,6370,1642
|
|
20230710,091100,144644020,6400,6430,6430,6400,2708
|
|
20230710,091000,127253270,6450,6450,6470,6430,2772
|
|
20230710,090900,109385040,6440,6390,6440,6370,2008
|
|
20230710,090800,96525510,6380,6380,6380,6370,606
|
|
20230710,090700,92659280,6380,6350,6380,6350,904
|
|
20230710,090600,86907840,6350,6400,6400,6350,2896
|
|
20230710,090500,68476470,6400,6400,6410,6390,919
|
|
20230710,090400,62595390,6400,6360,6400,6360,2757
|
|
20230710,090300,44954850,6390,6360,6390,6360,167
|
|
20230710,090200,43892700,6360,6400,6400,6360,860
|
|
20230710,090100,38408470,6400,6410,6410,6400,258
|
|
20230710,090000,36756040,6410,6330,6430,6330,5801
|