608 lines
32 KiB
CSV
608 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,190500,2377157830,12710,12710,12710,12710,2276
|
|
20230720,190400,2377157830,12710,12710,12710,12710,0
|
|
20230720,190300,2377157830,12710,12710,12710,12710,0
|
|
20230720,190200,2377157830,12710,12710,12710,12710,0
|
|
20230720,190100,2377157830,12710,12710,12710,12710,0
|
|
20230720,190000,2377157830,12710,12710,12710,12710,0
|
|
20230720,185900,2377157830,12710,12710,12710,12710,0
|
|
20230720,185800,2377157830,12710,12710,12710,12710,0
|
|
20230720,185700,2377157830,12710,12710,12710,12710,0
|
|
20230720,185600,2377157830,12710,12710,12710,12710,0
|
|
20230720,185500,2377157830,12710,12710,12710,12710,0
|
|
20230720,185400,2377157830,12710,12710,12710,12710,0
|
|
20230720,185300,2377157830,12710,12710,12710,12710,0
|
|
20230720,185200,2377157830,12710,12710,12710,12710,0
|
|
20230720,185100,2377157830,12710,12710,12710,12710,0
|
|
20230720,185000,2377157830,12710,12710,12710,12710,0
|
|
20230720,184900,2377157830,12710,12710,12710,12710,0
|
|
20230720,184800,2377157830,12710,12710,12710,12710,0
|
|
20230720,184700,2377157830,12710,12710,12710,12710,0
|
|
20230720,184600,2377157830,12710,12710,12710,12710,0
|
|
20230720,184500,2377157830,12710,12710,12710,12710,0
|
|
20230720,184400,2377157830,12710,12710,12710,12710,0
|
|
20230720,184300,2377157830,12710,12710,12710,12710,0
|
|
20230720,184200,2377157830,12710,12710,12710,12710,0
|
|
20230720,184100,2377157830,12710,12710,12710,12710,0
|
|
20230720,184000,2377157830,12710,12710,12710,12710,0
|
|
20230720,183900,2377157830,12710,12710,12710,12710,0
|
|
20230720,183800,2377157830,12710,12710,12710,12710,0
|
|
20230720,183700,2377157830,12710,12710,12710,12710,0
|
|
20230720,183600,2377157830,12710,12710,12710,12710,0
|
|
20230720,183500,2377157830,12710,12710,12710,12710,2276
|
|
20230720,183400,2377157830,12710,12710,12710,12710,0
|
|
20230720,183300,2377157830,12710,12710,12710,12710,0
|
|
20230720,183200,2377157830,12710,12710,12710,12710,0
|
|
20230720,183100,2377157830,12710,12710,12710,12710,0
|
|
20230720,183000,2377157830,12710,12710,12710,12710,0
|
|
20230720,182900,2377157830,12710,12710,12710,12710,0
|
|
20230720,182800,2377157830,12710,12710,12710,12710,0
|
|
20230720,182700,2377157830,12710,12710,12710,12710,0
|
|
20230720,182600,2377157830,12710,12710,12710,12710,0
|
|
20230720,182500,2377157830,12710,12710,12710,12710,0
|
|
20230720,182400,2377157830,12710,12710,12710,12710,0
|
|
20230720,182300,2377157830,12710,12710,12710,12710,0
|
|
20230720,182200,2377157830,12710,12710,12710,12710,0
|
|
20230720,182100,2377157830,12710,12710,12710,12710,0
|
|
20230720,182000,2377157830,12710,12710,12710,12710,0
|
|
20230720,181900,2377157830,12710,12710,12710,12710,0
|
|
20230720,181800,2377157830,12710,12710,12710,12710,0
|
|
20230720,181700,2377157830,12710,12710,12710,12710,0
|
|
20230720,181600,2377157830,12710,12710,12710,12710,0
|
|
20230720,181500,2377157830,12710,12710,12710,12710,0
|
|
20230720,181400,2377157830,12710,12710,12710,12710,0
|
|
20230720,181300,2377157830,12710,12710,12710,12710,0
|
|
20230720,181200,2377157830,12710,12710,12710,12710,0
|
|
20230720,181100,2377157830,12710,12710,12710,12710,0
|
|
20230720,181000,2377157830,12710,12710,12710,12710,0
|
|
20230720,180900,2377157830,12710,12710,12710,12710,0
|
|
20230720,180800,2377157830,12710,12710,12710,12710,0
|
|
20230720,180700,2377157830,12710,12710,12710,12710,0
|
|
20230720,180600,2377157830,12710,12710,12710,12710,0
|
|
20230720,180500,2377157830,12710,12710,12710,12710,2276
|
|
20230720,180400,2377157830,12710,12710,12710,12710,0
|
|
20230720,180300,2377157830,12710,12710,12710,12710,0
|
|
20230720,180200,2377157830,12710,12710,12710,12710,0
|
|
20230720,180100,2377157830,12710,12710,12710,12710,0
|
|
20230720,180000,2377157830,12710,12710,12710,12710,0
|
|
20230720,175900,2377157830,12710,12710,12710,12710,0
|
|
20230720,175800,2377157830,12710,12710,12710,12710,0
|
|
20230720,175700,2377157830,12710,12710,12710,12710,0
|
|
20230720,175600,2377157830,12710,12710,12710,12710,0
|
|
20230720,175500,2377157830,12710,12710,12710,12710,0
|
|
20230720,175400,2377157830,12710,12710,12710,12710,0
|
|
20230720,175300,2377157830,12710,12710,12710,12710,0
|
|
20230720,175200,2377157830,12710,12710,12710,12710,0
|
|
20230720,175100,2377157830,12710,12710,12710,12710,0
|
|
20230720,175000,2377157830,12710,12710,12710,12710,0
|
|
20230720,174900,2377157830,12710,12710,12710,12710,0
|
|
20230720,174800,2377157830,12710,12710,12710,12710,0
|
|
20230720,174700,2377157830,12710,12710,12710,12710,0
|
|
20230720,174600,2377157830,12710,12710,12710,12710,0
|
|
20230720,174500,2377157830,12710,12710,12710,12710,0
|
|
20230720,174400,2377157830,12710,12710,12710,12710,0
|
|
20230720,174300,2377157830,12710,12710,12710,12710,0
|
|
20230720,174200,2377157830,12710,12710,12710,12710,0
|
|
20230720,174100,2377157830,12710,12710,12710,12710,0
|
|
20230720,174000,2377157830,12710,12710,12710,12710,0
|
|
20230720,173900,2377157830,12710,12710,12710,12710,0
|
|
20230720,173800,2377157830,12710,12710,12710,12710,0
|
|
20230720,173700,2377157830,12710,12710,12710,12710,0
|
|
20230720,173600,2377157830,12710,12710,12710,12710,0
|
|
20230720,173500,2377157830,12710,12710,12710,12710,2276
|
|
20230720,173400,2377157830,12710,12710,12710,12710,0
|
|
20230720,173300,2377157830,12710,12710,12710,12710,0
|
|
20230720,173200,2377157830,12710,12710,12710,12710,0
|
|
20230720,173100,2377157830,12710,12710,12710,12710,0
|
|
20230720,173000,2377157830,12710,12710,12710,12710,0
|
|
20230720,172900,2377157830,12710,12710,12710,12710,0
|
|
20230720,172800,2377157830,12710,12710,12710,12710,0
|
|
20230720,172700,2377157830,12710,12710,12710,12710,0
|
|
20230720,172600,2377157830,12710,12710,12710,12710,0
|
|
20230720,172500,2377157830,12710,12710,12710,12710,0
|
|
20230720,172400,2377157830,12710,12710,12710,12710,0
|
|
20230720,172300,2377157830,12710,12710,12710,12710,0
|
|
20230720,172200,2377157830,12710,12710,12710,12710,0
|
|
20230720,172100,2377157830,12710,12710,12710,12710,0
|
|
20230720,172000,2377157830,12710,12710,12710,12710,0
|
|
20230720,171900,2377157830,12710,12710,12710,12710,0
|
|
20230720,171800,2377157830,12710,12710,12710,12710,0
|
|
20230720,171700,2377157830,12710,12710,12710,12710,0
|
|
20230720,171600,2377157830,12710,12710,12710,12710,0
|
|
20230720,171500,2377157830,12710,12710,12710,12710,0
|
|
20230720,171400,2377157830,12710,12710,12710,12710,0
|
|
20230720,171300,2377157830,12710,12710,12710,12710,0
|
|
20230720,171200,2377157830,12710,12710,12710,12710,0
|
|
20230720,171100,2377157830,12710,12710,12710,12710,0
|
|
20230720,171000,2377157830,12710,12710,12710,12710,0
|
|
20230720,170900,2377157830,12710,12710,12710,12710,0
|
|
20230720,170800,2377157830,12710,12710,12710,12710,0
|
|
20230720,170700,2377157830,12710,12710,12710,12710,0
|
|
20230720,170600,2377157830,12710,12710,12710,12710,0
|
|
20230720,170500,2377157830,12710,12710,12710,12710,2276
|
|
20230720,170400,2377157830,12710,12710,12710,12710,0
|
|
20230720,170300,2377157830,12710,12710,12710,12710,0
|
|
20230720,170200,2377157830,12710,12710,12710,12710,0
|
|
20230720,170100,2377157830,12710,12710,12710,12710,0
|
|
20230720,170000,2377157830,12710,12710,12710,12710,0
|
|
20230720,165900,2377157830,12710,12710,12710,12710,0
|
|
20230720,165800,2377157830,12710,12710,12710,12710,0
|
|
20230720,165700,2377157830,12710,12710,12710,12710,0
|
|
20230720,165600,2377157830,12710,12710,12710,12710,0
|
|
20230720,165500,2377157830,12710,12710,12710,12710,0
|
|
20230720,165400,2377157830,12710,12710,12710,12710,0
|
|
20230720,165300,2377157830,12710,12710,12710,12710,0
|
|
20230720,165200,2377157830,12710,12710,12710,12710,0
|
|
20230720,165100,2377157830,12710,12710,12710,12710,0
|
|
20230720,165000,2377157830,12710,12710,12710,12710,0
|
|
20230720,164900,2377157830,12710,12710,12710,12710,0
|
|
20230720,164800,2377157830,12710,12710,12710,12710,0
|
|
20230720,164700,2377157830,12710,12710,12710,12710,0
|
|
20230720,164600,2377157830,12710,12710,12710,12710,0
|
|
20230720,164500,2377157830,12710,12710,12710,12710,0
|
|
20230720,164400,2377157830,12710,12710,12710,12710,0
|
|
20230720,164300,2377157830,12710,12710,12710,12710,0
|
|
20230720,164200,2377157830,12710,12710,12710,12710,0
|
|
20230720,164100,2377157830,12710,12710,12710,12710,0
|
|
20230720,164000,2377157830,12710,12710,12710,12710,0
|
|
20230720,163900,2377157830,12710,12710,12710,12710,0
|
|
20230720,163800,2377157830,12710,12710,12710,12710,0
|
|
20230720,163700,2377157830,12710,12710,12710,12710,0
|
|
20230720,163600,2377157830,12710,12710,12710,12710,0
|
|
20230720,163500,2377157830,12710,12710,12710,12710,2276
|
|
20230720,163400,2377157830,12710,12710,12710,12710,0
|
|
20230720,163300,2377157830,12710,12710,12710,12710,0
|
|
20230720,163200,2377157830,12710,12710,12710,12710,0
|
|
20230720,163100,2377157830,12710,12710,12710,12710,0
|
|
20230720,163000,2377157830,12710,12710,12710,12710,0
|
|
20230720,162900,2377157830,12710,12710,12710,12710,0
|
|
20230720,162800,2377157830,12710,12710,12710,12710,0
|
|
20230720,162700,2377157830,12710,12710,12710,12710,0
|
|
20230720,162600,2377157830,12710,12710,12710,12710,0
|
|
20230720,162500,2377157830,12710,12710,12710,12710,0
|
|
20230720,162400,2377157830,12710,12710,12710,12710,0
|
|
20230720,162300,2377157830,12710,12710,12710,12710,0
|
|
20230720,162200,2377157830,12710,12710,12710,12710,0
|
|
20230720,162100,2377157830,12710,12710,12710,12710,0
|
|
20230720,162000,2377157830,12710,12710,12710,12710,0
|
|
20230720,161900,2377157830,12710,12710,12710,12710,0
|
|
20230720,161800,2377157830,12710,12710,12710,12710,0
|
|
20230720,161700,2377157830,12710,12710,12710,12710,0
|
|
20230720,161600,2377157830,12710,12710,12710,12710,0
|
|
20230720,161500,2377157830,12710,12710,12710,12710,0
|
|
20230720,161400,2377157830,12710,12710,12710,12710,0
|
|
20230720,161300,2377157830,12710,12710,12710,12710,0
|
|
20230720,161200,2377157830,12710,12710,12710,12710,0
|
|
20230720,161100,2377157830,12710,12710,12710,12710,0
|
|
20230720,161000,2377157830,12710,12710,12710,12710,0
|
|
20230720,160900,2377157830,12710,12710,12710,12710,0
|
|
20230720,160800,2377157830,12710,12710,12710,12710,0
|
|
20230720,160700,2377157830,12710,12710,12710,12710,0
|
|
20230720,160600,2377157830,12710,12710,12710,12710,0
|
|
20230720,160500,2377157830,12710,12710,12710,12710,2276
|
|
20230720,160400,2377157830,12710,12710,12710,12710,0
|
|
20230720,160300,2377157830,12710,12710,12710,12710,0
|
|
20230720,160200,2377157830,12710,12710,12710,12710,0
|
|
20230720,160100,2377157830,12710,12710,12710,12710,0
|
|
20230720,160000,2377157830,12710,12710,12710,12710,0
|
|
20230720,155900,2377157830,12710,12710,12710,12710,0
|
|
20230720,155800,2377157830,12710,12710,12710,12710,0
|
|
20230720,155700,2377157830,12710,12710,12710,12710,0
|
|
20230720,155600,2377157830,12710,12710,12710,12710,0
|
|
20230720,155500,2377157830,12710,12710,12710,12710,0
|
|
20230720,155400,2377157830,12710,12710,12710,12710,0
|
|
20230720,155300,2377157830,12710,12710,12710,12710,0
|
|
20230720,155200,2377157830,12710,12710,12710,12710,0
|
|
20230720,155100,2377157830,12710,12710,12710,12710,0
|
|
20230720,155000,2377157830,12710,12710,12710,12710,0
|
|
20230720,154900,2377157830,12710,12710,12710,12710,0
|
|
20230720,154800,2377157830,12710,12710,12710,12710,0
|
|
20230720,154700,2377157830,12710,12710,12710,12710,0
|
|
20230720,154600,2377157830,12710,12710,12710,12710,0
|
|
20230720,154500,2377157830,12710,12710,12710,12710,0
|
|
20230720,154400,2377157830,12710,12710,12710,12710,0
|
|
20230720,154300,2377157830,12710,12710,12710,12710,0
|
|
20230720,154200,2377157830,12710,12710,12710,12710,0
|
|
20230720,154100,2377157830,12710,12710,12710,12710,0
|
|
20230720,154000,2377157830,12710,12710,12710,12710,0
|
|
20230720,153900,2377157830,12710,12710,12710,12710,0
|
|
20230720,153800,2377157830,12710,12710,12710,12710,0
|
|
20230720,153700,2377157830,12710,12710,12710,12710,0
|
|
20230720,153600,2377157830,12710,12710,12710,12710,0
|
|
20230720,153500,2377157830,12710,12710,12710,12710,2276
|
|
20230720,153400,2377157830,12710,12710,12710,12710,0
|
|
20230720,153300,2377157830,12710,12710,12710,12710,0
|
|
20230720,153200,2377157830,12710,12710,12710,12710,0
|
|
20230720,153100,2377157830,12710,12710,12710,12710,0
|
|
20230720,153000,2377157830,12710,12710,12710,12710,2276
|
|
20230720,152900,2348229870,12690,12690,12690,12690,0
|
|
20230720,152800,2348229870,12690,12690,12690,12690,0
|
|
20230720,152700,2348229870,12690,12690,12690,12690,0
|
|
20230720,152600,2348229870,12690,12690,12690,12690,0
|
|
20230720,152500,2348229870,12690,12690,12690,12690,0
|
|
20230720,152400,2348229870,12690,12690,12690,12690,0
|
|
20230720,152300,2348229870,12690,12690,12690,12690,0
|
|
20230720,152200,2348229870,12690,12690,12690,12690,0
|
|
20230720,152100,2348229870,12690,12690,12690,12690,0
|
|
20230720,152000,2348229870,12690,12690,12690,12690,0
|
|
20230720,151900,2348229870,12690,12680,12710,12680,601
|
|
20230720,151800,2340598550,12680,12680,12700,12680,441
|
|
20230720,151700,2335000140,12680,12680,12700,12680,306
|
|
20230720,151600,2331116550,12690,12680,12690,12680,115
|
|
20230720,151500,2329657650,12690,12680,12700,12680,1156
|
|
20230720,151400,2314996810,12680,12700,12700,12680,10
|
|
20230720,151300,2314869990,12670,12680,12680,12670,526
|
|
20230720,151200,2308205310,12710,12710,12710,12710,1
|
|
20230720,151100,2308192600,12670,12710,12710,12670,424
|
|
20230720,151000,2302807560,12690,12680,12710,12680,2450
|
|
20230720,150900,2271697410,12680,12670,12680,12670,108
|
|
20230720,150800,2270328280,12680,12680,12680,12680,31
|
|
20230720,150700,2269935200,12670,12680,12680,12670,378
|
|
20230720,150600,2265142430,12680,12680,12680,12680,323
|
|
20230720,150500,2261046790,12680,12680,12690,12680,1208
|
|
20230720,150400,2245729290,12690,12680,12690,12680,35
|
|
20230720,150300,2245285450,12680,12690,12690,12680,44
|
|
20230720,150200,2244727440,12690,12700,12700,12690,198
|
|
20230720,150100,2242214800,12710,12700,12710,12690,2162
|
|
20230720,150000,2214758950,12700,12690,12700,12690,148
|
|
20230720,145900,2212879660,12690,12690,12700,12690,294
|
|
20230720,145800,2209148750,12680,12680,12690,12680,74
|
|
20230720,145700,2208209760,12690,12700,12700,12680,779
|
|
20230720,145600,2198322100,12700,12680,12700,12680,906
|
|
20230720,145500,2186830070,12680,12670,12680,12670,96
|
|
20230720,145400,2185613700,12670,12670,12670,12670,104
|
|
20230720,145300,2184296020,12670,12660,12670,12660,30
|
|
20230720,145200,2183916200,12670,12660,12670,12660,280
|
|
20230720,145100,2180371220,12660,12660,12660,12660,1
|
|
20230720,145000,2180358560,12650,12650,12650,12650,0
|
|
20230720,144900,2180358560,12650,12650,12650,12650,6
|
|
20230720,144800,2180282660,12660,12650,12660,12650,311
|
|
20230720,144700,2176348420,12650,12650,12650,12650,526
|
|
20230720,144600,2169694520,12660,12660,12660,12640,31
|
|
20230720,144500,2169302400,12650,12660,12660,12650,532
|
|
20230720,144400,2162572020,12660,12660,12670,12660,1202
|
|
20230720,144300,2147347900,12660,12660,12660,12660,550
|
|
20230720,144200,2140384900,12650,12650,12650,12650,156
|
|
20230720,144100,2138411500,12650,12650,12650,12650,0
|
|
20230720,144000,2138411500,12650,12650,12650,12650,0
|
|
20230720,143900,2138411500,12650,12650,12650,12650,0
|
|
20230720,143800,2138411500,12650,12650,12650,12650,401
|
|
20230720,143700,2133338850,12660,12660,12660,12660,279
|
|
20230720,143600,2129806710,12670,12650,12670,12650,1425
|
|
20230720,143500,2111768210,12650,12650,12650,12650,360
|
|
20230720,143400,2107214210,12660,12650,12660,12640,531
|
|
20230720,143300,2100495560,12650,12630,12650,12630,721
|
|
20230720,143200,2091382960,12630,12630,12630,12630,18
|
|
20230720,143100,2091155620,12630,12610,12630,12610,142
|
|
20230720,143000,2089364980,12610,12630,12630,12610,394
|
|
20230720,142900,2084391900,12630,12630,12640,12630,119
|
|
20230720,142800,2082888070,12630,12630,12630,12630,1000
|
|
20230720,142700,2070258070,12640,12640,12640,12640,763
|
|
20230720,142600,2060613750,12650,12650,12650,12640,70
|
|
20230720,142500,2059728530,12650,12630,12650,12630,918
|
|
20230720,142400,2048125720,12640,12640,12640,12640,1
|
|
20230720,142300,2048113080,12630,12630,12630,12630,60
|
|
20230720,142200,2047355280,12630,12630,12630,12630,255
|
|
20230720,142100,2044134630,12620,12620,12620,12620,170
|
|
20230720,142000,2041989230,12620,12630,12630,12620,142
|
|
20230720,141900,2040196560,12620,12620,12620,12620,609
|
|
20230720,141800,2032510980,12610,12610,12610,12610,125
|
|
20230720,141700,2030934730,12610,12610,12610,12610,148
|
|
20230720,141600,2029068450,12610,12590,12610,12590,922
|
|
20230720,141500,2017459620,12620,12620,12620,12620,0
|
|
20230720,141400,2017459620,12620,12620,12620,12620,0
|
|
20230720,141300,2017459620,12620,12620,12620,12620,0
|
|
20230720,141200,2017459620,12620,12600,12620,12600,21
|
|
20230720,141100,2017194740,12600,12580,12630,12570,201
|
|
20230720,141000,2014660210,12590,12640,12640,12580,770
|
|
20230720,140900,2004967290,12640,12640,12650,12590,867
|
|
20230720,140800,1994024100,12640,12640,12640,12640,21
|
|
20230720,140700,1993758660,12640,12650,12650,12640,1027
|
|
20230720,140600,1980773730,12660,12660,12660,12660,13
|
|
20230720,140500,1980609150,12660,12660,12660,12660,10
|
|
20230720,140400,1980482550,12660,12650,12660,12650,121
|
|
20230720,140300,1978951890,12650,12650,12650,12650,360
|
|
20230720,140200,1974397890,12650,12650,12650,12650,6
|
|
20230720,140100,1974321990,12650,12650,12650,12650,175
|
|
20230720,140000,1972108240,12650,12660,12660,12640,199
|
|
20230720,135900,1969590900,12660,12650,12660,12650,100
|
|
20230720,135800,1968324920,12660,12630,12660,12630,1295
|
|
20230720,135700,1951952770,12600,12600,12600,12600,163
|
|
20230720,135600,1949898970,12600,12640,12640,12590,4239
|
|
20230720,135500,1896472780,12650,12630,12650,12630,2
|
|
20230720,135400,1896447500,12650,12650,12650,12650,0
|
|
20230720,135300,1896447500,12650,12630,12650,12630,159
|
|
20230720,135200,1894439310,12630,12640,12640,12630,600
|
|
20230720,135100,1886858310,12640,12640,12640,12640,18
|
|
20230720,135000,1886630790,12650,12640,12650,12640,15
|
|
20230720,134900,1886441180,12650,12650,12650,12650,165
|
|
20230720,134800,1884353930,12650,12660,12660,12650,372
|
|
20230720,134700,1879645410,12660,12660,12660,12660,304
|
|
20230720,134600,1875796770,12660,12660,12660,12660,1
|
|
20230720,134500,1875784110,12650,12660,12660,12640,693
|
|
20230720,134400,1867018260,12660,12680,12680,12660,817
|
|
20230720,134300,1856661500,12690,12690,12690,12690,110
|
|
20230720,134200,1855265600,12690,12690,12690,12690,10
|
|
20230720,134100,1855138700,12690,12690,12690,12690,163
|
|
20230720,134000,1853070230,12700,12690,12700,12690,943
|
|
20230720,133900,1841103550,12700,12700,12700,12700,245
|
|
20230720,133800,1837992050,12700,12700,12700,12700,646
|
|
20230720,133700,1829787850,12710,12700,12710,12700,690
|
|
20230720,133600,1821024480,12700,12700,12700,12690,56
|
|
20230720,133500,1820313290,12700,12700,12700,12690,265
|
|
20230720,133400,1816947890,12700,12690,12700,12690,811
|
|
20230720,133300,1806651290,12680,12680,12680,12680,54
|
|
20230720,133200,1805966570,12680,12680,12690,12680,32
|
|
20230720,133100,1805560800,12680,12690,12690,12680,769
|
|
20230720,133000,1795803360,12680,12690,12690,12680,1166
|
|
20230720,132900,1781008420,12680,12640,12680,12640,2307
|
|
20230720,132800,1751788860,12650,12650,12650,12650,587
|
|
20230720,132700,1744363310,12640,12640,12640,12640,10
|
|
20230720,132600,1744236910,12650,12640,12650,12640,8
|
|
20230720,132500,1744135780,12640,12640,12640,12640,5
|
|
20230720,132400,1744072580,12650,12660,12660,12640,735
|
|
20230720,132300,1734775380,12660,12660,12660,12660,1
|
|
20230720,132200,1734762720,12660,12670,12670,12660,211
|
|
20230720,132100,1732089440,12660,12660,12670,12660,446
|
|
20230720,132000,1726443070,12660,12660,12660,12650,643
|
|
20230720,131900,1718302700,12660,12640,12660,12640,434
|
|
20230720,131800,1712811430,12630,12630,12630,12620,868
|
|
20230720,131700,1701848880,12630,12640,12640,12630,196
|
|
20230720,131600,1699371880,12640,12640,12640,12640,190
|
|
20230720,131500,1696970280,12650,12640,12650,12640,117
|
|
20230720,131400,1695490240,12640,12650,12650,12640,297
|
|
20230720,131300,1691735710,12650,12650,12660,12640,1114
|
|
20230720,131200,1677644120,12650,12640,12650,12640,12
|
|
20230720,131100,1677492430,12640,12640,12640,12640,291
|
|
20230720,131000,1673814190,12630,12650,12650,12630,696
|
|
20230720,130900,1665019400,12650,12650,12660,12650,316
|
|
20230720,130800,1661021900,12640,12640,12640,12640,1
|
|
20230720,130700,1661009260,12640,12650,12650,12640,304
|
|
20230720,130600,1657163670,12650,12660,12660,12650,360
|
|
20230720,130500,1652606170,12660,12650,12660,12650,853
|
|
20230720,130400,1641815710,12650,12630,12650,12630,444
|
|
20230720,130300,1636200510,12630,12630,12630,12630,0
|
|
20230720,130200,1636200510,12630,12640,12650,12630,661
|
|
20230720,130100,1627845620,12640,12650,12650,12640,679
|
|
20230720,130000,1619260520,12650,12650,12650,12640,14
|
|
20230720,125900,1619083540,12640,12640,12640,12640,474
|
|
20230720,125800,1613092180,12630,12640,12640,12630,207
|
|
20230720,125700,1610477420,12640,12640,12650,12640,571
|
|
20230720,125600,1603259470,12640,12640,12650,12640,1271
|
|
20230720,125500,1587193660,12640,12640,12640,12640,200
|
|
20230720,125400,1584665660,12640,12640,12640,12640,202
|
|
20230720,125300,1582112380,12640,12620,12640,12620,1675
|
|
20230720,125200,1560966640,12620,12620,12620,12620,1
|
|
20230720,125100,1560954020,12620,12610,12620,12590,1380
|
|
20230720,125000,1543561920,12620,12610,12620,12610,51
|
|
20230720,124900,1542918800,12620,12610,12620,12610,732
|
|
20230720,124800,1533688270,12600,12600,12600,12600,167
|
|
20230720,124700,1531584070,12600,12600,12610,12600,212
|
|
20230720,124600,1528912860,12610,12600,12610,12600,152
|
|
20230720,124500,1526996150,12610,12610,12610,12600,180
|
|
20230720,124400,1524727170,12610,12610,12610,12610,352
|
|
20230720,124300,1520288450,12600,12600,12600,12600,0
|
|
20230720,124200,1520288450,12600,12600,12600,12600,0
|
|
20230720,124100,1520288450,12600,12630,12630,12600,1060
|
|
20230720,124000,1506919350,12620,12630,12630,12620,140
|
|
20230720,123900,1505152150,12620,12630,12630,12620,48
|
|
20230720,123800,1504546010,12630,12630,12630,12620,63
|
|
20230720,123700,1503750330,12630,12620,12630,12620,299
|
|
20230720,123600,1499976920,12620,12610,12620,12610,159
|
|
20230720,123500,1497970480,12620,12620,12620,12620,37
|
|
20230720,123400,1497503540,12620,12620,12620,12620,44
|
|
20230720,123300,1496948260,12620,12610,12620,12610,124
|
|
20230720,123200,1495384610,12610,12610,12610,12610,22
|
|
20230720,123100,1495107190,12610,12620,12620,12600,5
|
|
20230720,123000,1495044120,12610,12610,12620,12610,296
|
|
20230720,122900,1491311150,12620,12620,12620,12610,77
|
|
20230720,122800,1490339610,12620,12620,12620,12620,62
|
|
20230720,122700,1489557170,12620,12620,12620,12600,260
|
|
20230720,122600,1486278120,12620,12610,12620,12600,381
|
|
20230720,122500,1481473830,12610,12610,12610,12610,40
|
|
20230720,122400,1480969430,12610,12610,12610,12610,50
|
|
20230720,122300,1480338930,12600,12600,12610,12600,437
|
|
20230720,122200,1474832350,12600,12590,12600,12590,1303
|
|
20230720,122100,1458426410,12580,12570,12580,12570,604
|
|
20230720,122000,1450828180,12580,12580,12580,12580,101
|
|
20230720,121900,1449557600,12570,12560,12570,12560,1759
|
|
20230720,121800,1427448150,12560,12560,12560,12560,6
|
|
20230720,121700,1427372790,12560,12560,12560,12560,142
|
|
20230720,121600,1425589270,12570,12570,12570,12570,91
|
|
20230720,121500,1424445400,12570,12580,12580,12570,771
|
|
20230720,121400,1414753890,12580,12580,12590,12580,114
|
|
20230720,121300,1413319730,12580,12570,12580,12570,780
|
|
20230720,121200,1403509650,12560,12560,12560,12560,0
|
|
20230720,121100,1403509650,12560,12550,12560,12550,647
|
|
20230720,121000,1395384920,12550,12560,12560,12550,134
|
|
20230720,120900,1393701980,12560,12560,12560,12560,0
|
|
20230720,120800,1393701980,12560,12560,12560,12560,3
|
|
20230720,120700,1393664300,12560,12560,12570,12560,77
|
|
20230720,120600,1392697140,12580,12570,12580,12570,87
|
|
20230720,120500,1391603520,12550,12560,12560,12540,508
|
|
20230720,120400,1385223670,12560,12560,12560,12560,0
|
|
20230720,120300,1385223670,12560,12560,12560,12560,1
|
|
20230720,120200,1385211110,12570,12560,12570,12560,181
|
|
20230720,120100,1382936490,12560,12560,12560,12560,0
|
|
20230720,120000,1382936490,12560,12570,12570,12560,521
|
|
20230720,115900,1376388530,12560,12560,12560,12560,110
|
|
20230720,115800,1375006930,12560,12560,12560,12560,591
|
|
20230720,115700,1367583970,12550,12540,12550,12530,1112
|
|
20230720,115600,1353638710,12550,12550,12550,12550,0
|
|
20230720,115500,1353638710,12550,12550,12550,12550,13
|
|
20230720,115400,1353475560,12550,12550,12560,12550,80
|
|
20230720,115300,1352471550,12560,12550,12560,12550,106
|
|
20230720,115200,1351141240,12550,12550,12550,12550,5
|
|
20230720,115100,1351078490,12550,12550,12560,12550,49
|
|
20230720,115000,1350463500,12550,12540,12550,12540,76
|
|
20230720,114900,1349510100,12560,12560,12560,12560,78
|
|
20230720,114800,1348530420,12560,12560,12560,12560,201
|
|
20230720,114700,1346005860,12560,12560,12560,12560,29
|
|
20230720,114600,1345641620,12540,12570,12570,12540,269
|
|
20230720,114500,1342264720,12570,12560,12570,12560,164
|
|
20230720,114400,1340203380,12560,12570,12570,12560,247
|
|
20230720,114300,1337100730,12560,12560,12560,12560,219
|
|
20230720,114200,1334350090,12550,12560,12560,12550,112
|
|
20230720,114100,1332944470,12560,12560,12560,12560,229
|
|
20230720,114000,1330068230,12560,12560,12560,12560,0
|
|
20230720,113900,1330068230,12560,12560,12560,12560,183
|
|
20230720,113800,1327769750,12540,12540,12540,12540,0
|
|
20230720,113700,1327769750,12540,12540,12540,12540,61
|
|
20230720,113600,1327004810,12570,12570,12570,12570,22
|
|
20230720,113500,1326728270,12580,12580,12580,12580,1
|
|
20230720,113400,1326715690,12530,12570,12570,12530,788
|
|
20230720,113300,1316827520,12570,12570,12570,12570,185
|
|
20230720,113200,1314502070,12570,12570,12570,12570,189
|
|
20230720,113100,1312126340,12570,12570,12570,12570,2
|
|
20230720,113000,1312101200,12570,12580,12580,12570,11
|
|
20230720,112900,1311962920,12580,12570,12580,12570,210
|
|
20230720,112800,1309323160,12570,12580,12590,12570,356
|
|
20230720,112700,1304844930,12610,12600,12610,12600,60
|
|
20230720,112600,1304088920,12580,12580,12580,12580,0
|
|
20230720,112500,1304088920,12580,12580,12580,12580,0
|
|
20230720,112400,1304088920,12580,12590,12590,12580,372
|
|
20230720,112300,1299407950,12590,12590,12590,12590,398
|
|
20230720,112200,1294397130,12610,12600,12610,12600,9
|
|
20230720,112100,1294283650,12600,12600,12600,12600,214
|
|
20230720,112000,1291587250,12600,12610,12610,12600,575
|
|
20230720,111900,1284341330,12610,12620,12620,12610,121
|
|
20230720,111800,1282814410,12610,12610,12610,12600,1307
|
|
20230720,111700,1266346100,12610,12610,12610,12600,37
|
|
20230720,111600,1265879550,12610,12630,12630,12610,1073
|
|
20230720,111500,1252336500,12620,12620,12620,12620,153
|
|
20230720,111400,1250405640,12620,12630,12630,12620,202
|
|
20230720,111300,1247854390,12630,12630,12630,12620,103
|
|
20230720,111200,1246554500,12620,12600,12620,12600,1515
|
|
20230720,111100,1227446190,12600,12610,12610,12600,339
|
|
20230720,111000,1223172640,12600,12610,12620,12600,715
|
|
20230720,110900,1214156210,12620,12620,12620,12620,251
|
|
20230720,110800,1210988590,12620,12610,12620,12610,100
|
|
20230720,110700,1209727480,12610,12620,12620,12610,639
|
|
20230720,110600,1201663390,12610,12610,12620,12610,309
|
|
20230720,110500,1197766790,12610,12610,12630,12610,518
|
|
20230720,110400,1191231810,12610,12610,12630,12610,1407
|
|
20230720,110300,1173476950,12610,12590,12610,12580,5637
|
|
20230720,110200,1102458280,12590,12580,12590,12580,138
|
|
20230720,110100,1100720980,12580,12580,12590,12580,293
|
|
20230720,110000,1097033160,12580,12580,12580,12580,308
|
|
20230720,105900,1093158520,12570,12570,12580,12570,183
|
|
20230720,105800,1090857750,12570,12580,12580,12570,86
|
|
20230720,105700,1089776320,12570,12570,12580,12570,393
|
|
20230720,105600,1084835950,12570,12580,12580,12570,6
|
|
20230720,105500,1084760490,12580,12570,12580,12570,346
|
|
20230720,105400,1080409820,12580,12570,12580,12570,111
|
|
20230720,105300,1079013500,12590,12590,12590,12570,7
|
|
20230720,105200,1078925470,12590,12570,12590,12570,205
|
|
20230720,105100,1076346820,12560,12560,12560,12550,41
|
|
20230720,105000,1075832060,12570,12570,12580,12570,806
|
|
20230720,104900,1065699460,12580,12550,12580,12550,2294
|
|
20230720,104800,1036870230,12550,12520,12550,12520,639
|
|
20230720,104700,1028860740,12500,12520,12520,12500,1330
|
|
20230720,104600,1012232200,12520,12530,12530,12520,446
|
|
20230720,104500,1006645420,12540,12540,12540,12530,58
|
|
20230720,104400,1005918580,12540,12540,12540,12540,49
|
|
20230720,104300,1005304120,12550,12550,12550,12550,0
|
|
20230720,104200,1005304120,12550,12550,12550,12550,383
|
|
20230720,104100,1000497470,12550,12540,12550,12540,554
|
|
20230720,104000,993545310,12550,12560,12560,12550,273
|
|
20230720,103900,990117600,12560,12570,12570,12560,721
|
|
20230720,103800,981060240,12570,12580,12580,12570,295
|
|
20230720,103700,977350140,12590,12570,12600,12570,1300
|
|
20230720,103600,960986350,12580,12540,12590,12540,6350
|
|
20230720,103500,881172530,12540,12540,12540,12540,86
|
|
20230720,103400,880094090,12540,12540,12540,12540,613
|
|
20230720,103300,872407070,12530,12530,12540,12520,773
|
|
20230720,103200,862720140,12530,12530,12530,12530,96
|
|
20230720,103100,861517260,12530,12530,12530,12530,31
|
|
20230720,103000,861128830,12520,12530,12530,12520,20
|
|
20230720,102900,860878330,12530,12540,12540,12530,290
|
|
20230720,102800,857244620,12540,12520,12540,12520,665
|
|
20230720,102700,848912920,12510,12510,12510,12510,0
|
|
20230720,102600,848912920,12510,12520,12520,12510,107
|
|
20230720,102500,847573290,12530,12520,12530,12520,1457
|
|
20230720,102400,829321120,12510,12510,12510,12500,310
|
|
20230720,102300,825444290,12500,12500,12500,12500,789
|
|
20230720,102200,815581790,12480,12490,12490,12480,300
|
|
20230720,102100,811836290,12500,12500,12500,12500,11
|
|
20230720,102000,811698790,12490,12510,12510,12490,498
|
|
20230720,101900,805472590,12510,12510,12510,12500,51
|
|
20230720,101800,804834680,12510,12500,12520,12490,671
|
|
20230720,101700,796445330,12500,12500,12500,12500,105
|
|
20230720,101600,795132830,12490,12510,12510,12490,303
|
|
20230720,101500,791345180,12520,12520,12520,12510,261
|
|
20230720,101400,788079960,12520,12530,12530,12520,356
|
|
20230720,101300,783622830,12530,12530,12530,12530,105
|
|
20230720,101200,782307180,12520,12530,12530,12520,108
|
|
20230720,101100,780954810,12520,12520,12520,12520,32
|
|
20230720,101000,780554170,12520,12530,12530,12510,494
|
|
20230720,100900,774366800,12530,12520,12530,12520,292
|
|
20230720,100800,770709950,12520,12550,12550,12520,1057
|
|
20230720,100700,757466110,12520,12510,12540,12500,2980
|
|
20230720,100600,720149340,12510,12510,12510,12510,36
|
|
20230720,100500,719698980,12510,12510,12510,12510,0
|
|
20230720,100400,719698980,12510,12510,12510,12510,1
|
|
20230720,100300,719686470,12510,12520,12530,12510,340
|
|
20230720,100200,715430550,12530,12480,12550,12480,4252
|
|
20230720,100100,662178270,12470,12460,12470,12430,1204
|
|
20230720,100000,647174280,12460,12430,12460,12430,557
|
|
20230720,095900,640240740,12430,12430,12460,12430,992
|
|
20230720,095800,627892970,12440,12420,12440,12420,143
|
|
20230720,095700,626114800,12420,12420,12450,12420,1061
|
|
20230720,095600,612927480,12420,12420,12420,12420,0
|
|
20230720,095500,612927480,12420,12420,12420,12410,179
|
|
20230720,095400,610704580,12420,12420,12420,12420,448
|
|
20230720,095300,605140420,12430,12430,12430,12420,594
|
|
20230720,095200,597762110,12420,12420,12420,12420,231
|
|
20230720,095100,594893090,12420,12420,12420,12420,511
|
|
20230720,095000,588546470,12420,12450,12450,12420,2160
|
|
20230720,094900,561685160,12450,12450,12450,12450,325
|
|
20230720,094800,557638910,12450,12440,12450,12440,781
|
|
20230720,094700,547919470,12440,12450,12450,12440,627
|
|
20230720,094600,540113600,12450,12460,12460,12450,63
|
|
20230720,094500,539329240,12460,12470,12470,12460,745
|
|
20230720,094400,530046500,12470,12470,12470,12470,9
|
|
20230720,094300,529934270,12470,12470,12470,12470,233
|
|
20230720,094200,527028760,12470,12480,12480,12470,96
|
|
20230720,094100,525831620,12470,12480,12480,12470,173
|
|
20230720,094000,523673180,12480,12480,12480,12480,166
|
|
20230720,093900,521601500,12480,12470,12480,12470,66
|
|
20230720,093800,520777860,12470,12500,12500,12470,34
|
|
20230720,093700,520353790,12500,12490,12500,12490,4396
|
|
20230720,093600,465447700,12490,12490,12490,12480,1525
|
|
20230720,093500,446412460,12500,12500,12500,12500,4
|
|
20230720,093400,446362460,12500,12490,12500,12490,13
|
|
20230720,093300,446199970,12500,12500,12510,12490,601
|
|
20230720,093200,438689620,12500,12490,12500,12490,222
|
|
20230720,093100,435916830,12480,12480,12480,12480,59
|
|
20230720,093000,435180510,12490,12480,12510,12480,1268
|
|
20230720,092900,419328560,12490,12490,12490,12490,100
|
|
20230720,092800,418079560,12500,12510,12510,12500,940
|
|
20230720,092700,406325730,12520,12470,12520,12470,1406
|
|
20230720,092600,388757600,12500,12490,12510,12450,1419
|
|
20230720,092500,371020370,12500,12460,12500,12460,2466
|
|
20230720,092400,340221240,12450,12460,12490,12450,1692
|
|
20230720,092300,319128580,12460,12470,12470,12460,487
|
|
20230720,092200,313060510,12470,12470,12470,12470,191
|
|
20230720,092100,310678740,12470,12480,12480,12460,571
|
|
20230720,092000,303560930,12480,12480,12490,12470,880
|
|
20230720,091900,292579690,12490,12430,12490,12410,4440
|
|
20230720,091800,237260690,12430,12420,12430,12420,570
|
|
20230720,091700,230180600,12400,12410,12410,12400,157
|
|
20230720,091600,228233230,12410,12410,12430,12410,1373
|
|
20230720,091500,211177300,12400,12380,12400,12360,450
|
|
20230720,091400,205608600,12360,12360,12360,12360,546
|
|
20230720,091300,198860040,12360,12390,12390,12350,738
|
|
20230720,091200,189734290,12380,12370,12390,12370,38
|
|
20230720,091100,189263850,12380,12380,12420,12380,1784
|
|
20230720,091000,167150110,12380,12320,12380,12310,2206
|
|
20230720,090900,139928360,12320,12320,12330,12320,1153
|
|
20230720,090800,125723390,12330,12330,12340,12330,1355
|
|
20230720,090700,109014470,12330,12330,12340,12330,1063
|
|
20230720,090600,95907630,12330,12340,12340,12330,1641
|
|
20230720,090500,75674070,12340,12330,12340,12320,813
|
|
20230720,090400,65647000,12330,12330,12340,12320,613
|
|
20230720,090300,58091020,12330,12350,12360,12330,1528
|
|
20230720,090200,39228170,12350,12370,12380,12350,761
|
|
20230720,090100,29819780,12380,12370,12380,12370,286
|
|
20230720,090000,26279630,12380,12420,12420,12370,2121
|