647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,194400,23436000000,8190,8190,8190,8190,61340
|
|
20230710,194300,23436000000,8190,8190,8190,8190,0
|
|
20230710,194200,23436000000,8190,8190,8190,8190,0
|
|
20230710,194100,23436000000,8190,8190,8190,8190,0
|
|
20230710,194000,23436000000,8190,8190,8190,8190,0
|
|
20230710,193900,23436000000,8190,8190,8190,8190,0
|
|
20230710,193800,23436000000,8190,8190,8190,8190,0
|
|
20230710,193700,23436000000,8190,8190,8190,8190,0
|
|
20230710,193600,23436000000,8190,8190,8190,8190,0
|
|
20230710,193500,23436000000,8190,8190,8190,8190,0
|
|
20230710,193400,23436000000,8190,8190,8190,8190,0
|
|
20230710,193300,23436000000,8190,8190,8190,8190,0
|
|
20230710,193200,23436000000,8190,8190,8190,8190,0
|
|
20230710,193100,23436000000,8190,8190,8190,8190,0
|
|
20230710,193000,23436000000,8190,8190,8190,8190,0
|
|
20230710,192900,23436000000,8190,8190,8190,8190,0
|
|
20230710,192800,23436000000,8190,8190,8190,8190,0
|
|
20230710,192700,23436000000,8190,8190,8190,8190,0
|
|
20230710,192600,23436000000,8190,8190,8190,8190,0
|
|
20230710,192500,23436000000,8190,8190,8190,8190,0
|
|
20230710,192400,23436000000,8190,8190,8190,8190,0
|
|
20230710,192300,23436000000,8190,8190,8190,8190,0
|
|
20230710,192200,23436000000,8190,8190,8190,8190,0
|
|
20230710,192100,23436000000,8190,8190,8190,8190,0
|
|
20230710,192000,23436000000,8190,8190,8190,8190,0
|
|
20230710,191900,23436000000,8190,8190,8190,8190,0
|
|
20230710,191800,23436000000,8190,8190,8190,8190,0
|
|
20230710,191700,23436000000,8190,8190,8190,8190,0
|
|
20230710,191600,23436000000,8190,8190,8190,8190,0
|
|
20230710,191500,23436000000,8190,8190,8190,8190,0
|
|
20230710,191400,23436000000,8190,8190,8190,8190,61340
|
|
20230710,191300,23436000000,8190,8190,8190,8190,0
|
|
20230710,191200,23436000000,8190,8190,8190,8190,0
|
|
20230710,191100,23436000000,8190,8190,8190,8190,0
|
|
20230710,191000,23436000000,8190,8190,8190,8190,0
|
|
20230710,190900,23436000000,8190,8190,8190,8190,0
|
|
20230710,190800,23436000000,8190,8190,8190,8190,0
|
|
20230710,190700,23436000000,8190,8190,8190,8190,0
|
|
20230710,190600,23436000000,8190,8190,8190,8190,0
|
|
20230710,190500,23436000000,8190,8190,8190,8190,0
|
|
20230710,190400,23436000000,8190,8190,8190,8190,0
|
|
20230710,190300,23436000000,8190,8190,8190,8190,0
|
|
20230710,190200,23436000000,8190,8190,8190,8190,0
|
|
20230710,190100,23436000000,8190,8190,8190,8190,0
|
|
20230710,190000,23436000000,8190,8190,8190,8190,0
|
|
20230710,185900,23436000000,8190,8190,8190,8190,0
|
|
20230710,185800,23436000000,8190,8190,8190,8190,0
|
|
20230710,185700,23436000000,8190,8190,8190,8190,0
|
|
20230710,185600,23436000000,8190,8190,8190,8190,0
|
|
20230710,185500,23436000000,8190,8190,8190,8190,0
|
|
20230710,185400,23436000000,8190,8190,8190,8190,0
|
|
20230710,185300,23436000000,8190,8190,8190,8190,0
|
|
20230710,185200,23436000000,8190,8190,8190,8190,0
|
|
20230710,185100,23436000000,8190,8190,8190,8190,0
|
|
20230710,185000,23436000000,8190,8190,8190,8190,0
|
|
20230710,184900,23436000000,8190,8190,8190,8190,0
|
|
20230710,184800,23436000000,8190,8190,8190,8190,0
|
|
20230710,184700,23436000000,8190,8190,8190,8190,0
|
|
20230710,184600,23436000000,8190,8190,8190,8190,0
|
|
20230710,184500,23436000000,8190,8190,8190,8190,0
|
|
20230710,184400,23436000000,8190,8190,8190,8190,61340
|
|
20230710,184300,23436000000,8190,8190,8190,8190,0
|
|
20230710,184200,23436000000,8190,8190,8190,8190,0
|
|
20230710,184100,23436000000,8190,8190,8190,8190,0
|
|
20230710,184000,23436000000,8190,8190,8190,8190,0
|
|
20230710,183900,23436000000,8190,8190,8190,8190,0
|
|
20230710,183800,23436000000,8190,8190,8190,8190,0
|
|
20230710,183700,23436000000,8190,8190,8190,8190,0
|
|
20230710,183600,23436000000,8190,8190,8190,8190,0
|
|
20230710,183500,23436000000,8190,8190,8190,8190,0
|
|
20230710,183400,23436000000,8190,8190,8190,8190,0
|
|
20230710,183300,23436000000,8190,8190,8190,8190,0
|
|
20230710,183200,23436000000,8190,8190,8190,8190,0
|
|
20230710,183100,23436000000,8190,8190,8190,8190,0
|
|
20230710,183000,23436000000,8190,8190,8190,8190,0
|
|
20230710,182900,23436000000,8190,8190,8190,8190,0
|
|
20230710,182800,23436000000,8190,8190,8190,8190,0
|
|
20230710,182700,23436000000,8190,8190,8190,8190,0
|
|
20230710,182600,23436000000,8190,8190,8190,8190,0
|
|
20230710,182500,23436000000,8190,8190,8190,8190,0
|
|
20230710,182400,23436000000,8190,8190,8190,8190,0
|
|
20230710,182300,23436000000,8190,8190,8190,8190,0
|
|
20230710,182200,23436000000,8190,8190,8190,8190,0
|
|
20230710,182100,23436000000,8190,8190,8190,8190,0
|
|
20230710,182000,23436000000,8190,8190,8190,8190,0
|
|
20230710,181900,23436000000,8190,8190,8190,8190,0
|
|
20230710,181800,23436000000,8190,8190,8190,8190,0
|
|
20230710,181700,23436000000,8190,8190,8190,8190,0
|
|
20230710,181600,23436000000,8190,8190,8190,8190,0
|
|
20230710,181500,23436000000,8190,8190,8190,8190,0
|
|
20230710,181400,23436000000,8190,8190,8190,8190,61340
|
|
20230710,181300,23436000000,8190,8190,8190,8190,0
|
|
20230710,181200,23436000000,8190,8190,8190,8190,0
|
|
20230710,181100,23436000000,8190,8190,8190,8190,0
|
|
20230710,181000,23436000000,8190,8190,8190,8190,0
|
|
20230710,180900,23436000000,8190,8190,8190,8190,0
|
|
20230710,180800,23436000000,8190,8190,8190,8190,0
|
|
20230710,180700,23436000000,8190,8190,8190,8190,0
|
|
20230710,180600,23436000000,8190,8190,8190,8190,0
|
|
20230710,180500,23436000000,8190,8190,8190,8190,0
|
|
20230710,180400,23436000000,8190,8190,8190,8190,0
|
|
20230710,180300,23436000000,8190,8190,8190,8190,0
|
|
20230710,180200,23436000000,8190,8190,8190,8190,0
|
|
20230710,180100,23436000000,8190,8190,8190,8190,0
|
|
20230710,180000,23436000000,8190,8190,8190,8190,0
|
|
20230710,175900,23436000000,8190,8190,8190,8190,0
|
|
20230710,175800,23436000000,8190,8190,8190,8190,0
|
|
20230710,175700,23436000000,8190,8190,8190,8190,0
|
|
20230710,175600,23436000000,8190,8190,8190,8190,0
|
|
20230710,175500,23436000000,8190,8190,8190,8190,0
|
|
20230710,175400,23436000000,8190,8190,8190,8190,0
|
|
20230710,175300,23436000000,8190,8190,8190,8190,0
|
|
20230710,175200,23436000000,8190,8190,8190,8190,0
|
|
20230710,175100,23436000000,8190,8190,8190,8190,0
|
|
20230710,175000,23436000000,8190,8190,8190,8190,0
|
|
20230710,174900,23436000000,8190,8190,8190,8190,0
|
|
20230710,174800,23436000000,8190,8190,8190,8190,0
|
|
20230710,174700,23436000000,8190,8190,8190,8190,0
|
|
20230710,174600,23436000000,8190,8190,8190,8190,0
|
|
20230710,174500,23436000000,8190,8190,8190,8190,0
|
|
20230710,174400,23436000000,8190,8190,8190,8190,61340
|
|
20230710,174300,23436000000,8190,8190,8190,8190,0
|
|
20230710,174200,23436000000,8190,8190,8190,8190,0
|
|
20230710,174100,23436000000,8190,8190,8190,8190,0
|
|
20230710,174000,23436000000,8190,8190,8190,8190,0
|
|
20230710,173900,23436000000,8190,8190,8190,8190,0
|
|
20230710,173800,23436000000,8190,8190,8190,8190,0
|
|
20230710,173700,23436000000,8190,8190,8190,8190,0
|
|
20230710,173600,23436000000,8190,8190,8190,8190,0
|
|
20230710,173500,23436000000,8190,8190,8190,8190,0
|
|
20230710,173400,23436000000,8190,8190,8190,8190,0
|
|
20230710,173300,23436000000,8190,8190,8190,8190,0
|
|
20230710,173200,23436000000,8190,8190,8190,8190,0
|
|
20230710,173100,23436000000,8190,8190,8190,8190,0
|
|
20230710,173000,23436000000,8190,8190,8190,8190,0
|
|
20230710,172900,23436000000,8190,8190,8190,8190,0
|
|
20230710,172800,23436000000,8190,8190,8190,8190,0
|
|
20230710,172700,23436000000,8190,8190,8190,8190,0
|
|
20230710,172600,23436000000,8190,8190,8190,8190,0
|
|
20230710,172500,23436000000,8190,8190,8190,8190,0
|
|
20230710,172400,23436000000,8190,8190,8190,8190,0
|
|
20230710,172300,23436000000,8190,8190,8190,8190,0
|
|
20230710,172200,23436000000,8190,8190,8190,8190,0
|
|
20230710,172100,23436000000,8190,8190,8190,8190,0
|
|
20230710,172000,23436000000,8190,8190,8190,8190,0
|
|
20230710,171900,23436000000,8190,8190,8190,8190,0
|
|
20230710,171800,23436000000,8190,8190,8190,8190,0
|
|
20230710,171700,23436000000,8190,8190,8190,8190,0
|
|
20230710,171600,23436000000,8190,8190,8190,8190,0
|
|
20230710,171500,23436000000,8190,8190,8190,8190,0
|
|
20230710,171400,23436000000,8190,8190,8190,8190,61340
|
|
20230710,171300,23436000000,8190,8190,8190,8190,0
|
|
20230710,171200,23436000000,8190,8190,8190,8190,0
|
|
20230710,171100,23436000000,8190,8190,8190,8190,0
|
|
20230710,171000,23436000000,8190,8190,8190,8190,0
|
|
20230710,170900,23436000000,8190,8190,8190,8190,0
|
|
20230710,170800,23436000000,8190,8190,8190,8190,0
|
|
20230710,170700,23436000000,8190,8190,8190,8190,0
|
|
20230710,170600,23436000000,8190,8190,8190,8190,0
|
|
20230710,170500,23436000000,8190,8190,8190,8190,0
|
|
20230710,170400,23436000000,8190,8190,8190,8190,0
|
|
20230710,170300,23436000000,8190,8190,8190,8190,0
|
|
20230710,170200,23436000000,8190,8190,8190,8190,0
|
|
20230710,170100,23436000000,8190,8190,8190,8190,0
|
|
20230710,170000,23436000000,8190,8190,8190,8190,0
|
|
20230710,165900,23436000000,8190,8190,8190,8190,0
|
|
20230710,165800,23436000000,8190,8190,8190,8190,0
|
|
20230710,165700,23436000000,8190,8190,8190,8190,0
|
|
20230710,165600,23436000000,8190,8190,8190,8190,0
|
|
20230710,165500,23436000000,8190,8190,8190,8190,0
|
|
20230710,165400,23436000000,8190,8190,8190,8190,0
|
|
20230710,165300,23436000000,8190,8190,8190,8190,0
|
|
20230710,165200,23436000000,8190,8190,8190,8190,0
|
|
20230710,165100,23436000000,8190,8190,8190,8190,0
|
|
20230710,165000,23436000000,8190,8190,8190,8190,0
|
|
20230710,164900,23436000000,8190,8190,8190,8190,0
|
|
20230710,164800,23436000000,8190,8190,8190,8190,0
|
|
20230710,164700,23436000000,8190,8190,8190,8190,0
|
|
20230710,164600,23436000000,8190,8190,8190,8190,0
|
|
20230710,164500,23436000000,8190,8190,8190,8190,0
|
|
20230710,164400,23436000000,8190,8190,8190,8190,61340
|
|
20230710,164300,23436000000,8190,8190,8190,8190,0
|
|
20230710,164200,23436000000,8190,8190,8190,8190,0
|
|
20230710,164100,23436000000,8190,8190,8190,8190,0
|
|
20230710,164000,23436000000,8190,8190,8190,8190,0
|
|
20230710,163900,23436000000,8190,8190,8190,8190,0
|
|
20230710,163800,23436000000,8190,8190,8190,8190,0
|
|
20230710,163700,23436000000,8190,8190,8190,8190,0
|
|
20230710,163600,23436000000,8190,8190,8190,8190,0
|
|
20230710,163500,23436000000,8190,8190,8190,8190,0
|
|
20230710,163400,23436000000,8190,8190,8190,8190,0
|
|
20230710,163300,23436000000,8190,8190,8190,8190,0
|
|
20230710,163200,23436000000,8190,8190,8190,8190,0
|
|
20230710,163100,23436000000,8190,8190,8190,8190,0
|
|
20230710,163000,23436000000,8190,8190,8190,8190,0
|
|
20230710,162900,23436000000,8190,8190,8190,8190,0
|
|
20230710,162800,23436000000,8190,8190,8190,8190,0
|
|
20230710,162700,23436000000,8190,8190,8190,8190,0
|
|
20230710,162600,23436000000,8190,8190,8190,8190,0
|
|
20230710,162500,23436000000,8190,8190,8190,8190,0
|
|
20230710,162400,23436000000,8190,8190,8190,8190,0
|
|
20230710,162300,23436000000,8190,8190,8190,8190,0
|
|
20230710,162200,23436000000,8190,8190,8190,8190,0
|
|
20230710,162100,23436000000,8190,8190,8190,8190,0
|
|
20230710,162000,23436000000,8190,8190,8190,8190,0
|
|
20230710,161900,23436000000,8190,8190,8190,8190,0
|
|
20230710,161800,23436000000,8190,8190,8190,8190,0
|
|
20230710,161700,23436000000,8190,8190,8190,8190,0
|
|
20230710,161600,23436000000,8190,8190,8190,8190,0
|
|
20230710,161500,23436000000,8190,8190,8190,8190,0
|
|
20230710,161400,23436000000,8190,8190,8190,8190,61340
|
|
20230710,161300,23436000000,8190,8190,8190,8190,0
|
|
20230710,161200,23436000000,8190,8190,8190,8190,0
|
|
20230710,161100,23436000000,8190,8190,8190,8190,0
|
|
20230710,161000,23436000000,8190,8190,8190,8190,0
|
|
20230710,160900,23436000000,8190,8190,8190,8190,0
|
|
20230710,160800,23436000000,8190,8190,8190,8190,0
|
|
20230710,160700,23436000000,8190,8190,8190,8190,0
|
|
20230710,160600,23436000000,8190,8190,8190,8190,0
|
|
20230710,160500,23436000000,8190,8190,8190,8190,0
|
|
20230710,160400,23436000000,8190,8190,8190,8190,0
|
|
20230710,160300,23436000000,8190,8190,8190,8190,0
|
|
20230710,160200,23436000000,8190,8190,8190,8190,0
|
|
20230710,160100,23436000000,8190,8190,8190,8190,0
|
|
20230710,160000,23436000000,8190,8190,8190,8190,0
|
|
20230710,155900,23436000000,8190,8190,8190,8190,0
|
|
20230710,155800,23436000000,8190,8190,8190,8190,0
|
|
20230710,155700,23436000000,8190,8190,8190,8190,0
|
|
20230710,155600,23436000000,8190,8190,8190,8190,0
|
|
20230710,155500,23436000000,8190,8190,8190,8190,0
|
|
20230710,155400,23436000000,8190,8190,8190,8190,0
|
|
20230710,155300,23436000000,8190,8190,8190,8190,0
|
|
20230710,155200,23436000000,8190,8190,8190,8190,0
|
|
20230710,155100,23436000000,8190,8190,8190,8190,0
|
|
20230710,155000,23436000000,8190,8190,8190,8190,0
|
|
20230710,154900,23436000000,8190,8190,8190,8190,0
|
|
20230710,154800,23436000000,8190,8190,8190,8190,0
|
|
20230710,154700,23436000000,8190,8190,8190,8190,0
|
|
20230710,154600,23436000000,8190,8190,8190,8190,0
|
|
20230710,154500,23436000000,8190,8190,8190,8190,0
|
|
20230710,154400,23436000000,8190,8190,8190,8190,61340
|
|
20230710,154300,23436000000,8190,8190,8190,8190,0
|
|
20230710,154200,23436000000,8190,8190,8190,8190,0
|
|
20230710,154100,23436000000,8190,8190,8190,8190,0
|
|
20230710,154000,23436000000,8190,8190,8190,8190,0
|
|
20230710,153900,23436000000,8190,8190,8190,8190,0
|
|
20230710,153800,23436000000,8190,8190,8190,8190,0
|
|
20230710,153700,23436000000,8190,8190,8190,8190,0
|
|
20230710,153600,23436000000,8190,8190,8190,8190,0
|
|
20230710,153500,23436000000,8190,8190,8190,8190,0
|
|
20230710,153400,23436000000,8190,8190,8190,8190,0
|
|
20230710,153300,23436000000,8190,8190,8190,8190,0
|
|
20230710,153200,23436000000,8190,8190,8190,8190,0
|
|
20230710,153100,23436000000,8190,8190,8190,8190,0
|
|
20230710,153000,23436000000,8190,8190,8190,8190,61340
|
|
20230710,152900,22933625400,8190,8190,8190,8190,0
|
|
20230710,152800,22933625400,8190,8190,8190,8190,0
|
|
20230710,152700,22933625400,8190,8190,8190,8190,0
|
|
20230710,152600,22933625400,8190,8190,8190,8190,0
|
|
20230710,152500,22933625400,8190,8190,8190,8190,0
|
|
20230710,152400,22933625400,8190,8190,8190,8190,0
|
|
20230710,152300,22933625400,8190,8190,8190,8190,0
|
|
20230710,152200,22933625400,8190,8190,8190,8190,0
|
|
20230710,152100,22933625400,8190,8190,8190,8190,0
|
|
20230710,152000,22933625400,8190,8190,8190,8190,0
|
|
20230710,151900,22933625400,8190,8180,8190,8160,5981
|
|
20230710,151800,22884715380,8190,8170,8200,8160,1597
|
|
20230710,151700,22871648850,8190,8200,8200,8160,6523
|
|
20230710,151600,22818275340,8190,8190,8200,8180,4892
|
|
20230710,151500,22778213610,8190,8190,8190,8170,1934
|
|
20230710,151400,22762397720,8180,8180,8190,8160,8891
|
|
20230710,151300,22689676940,8180,8170,8200,8150,6171
|
|
20230710,151200,22639267930,8180,8200,8200,8150,3273
|
|
20230710,151100,22612487490,8190,8120,8210,8120,6843
|
|
20230710,151000,22556466870,8120,8150,8170,8110,14225
|
|
20230710,150900,22440790030,8150,8240,8240,8100,40061
|
|
20230710,150800,22113693150,8240,8230,8240,8230,1694
|
|
20230710,150700,22099747140,8230,8230,8230,8220,810
|
|
20230710,150600,22093083290,8230,8230,8250,8210,2939
|
|
20230710,150500,22068919890,8240,8230,8250,8210,8198
|
|
20230710,150400,22001571270,8210,8250,8260,8210,9982
|
|
20230710,150300,21919428050,8250,8270,8270,8240,5450
|
|
20230710,150200,21874468180,8270,8260,8280,8240,8755
|
|
20230710,150100,21802137320,8260,8260,8270,8250,2614
|
|
20230710,150000,21780545690,8260,8280,8280,8260,5430
|
|
20230710,145900,21735662090,8280,8280,8280,8270,2183
|
|
20230710,145800,21717594490,8280,8290,8290,8270,2441
|
|
20230710,145700,21697386410,8290,8300,8300,8280,3820
|
|
20230710,145600,21665737590,8300,8290,8300,8280,3223
|
|
20230710,145500,21639021040,8290,8280,8290,8280,1365
|
|
20230710,145400,21627707800,8290,8290,8290,8280,1942
|
|
20230710,145300,21611625370,8290,8300,8300,8280,1207
|
|
20230710,145200,21601617140,8300,8290,8300,8280,4647
|
|
20230710,145100,21563059800,8290,8290,8290,8280,639
|
|
20230710,145000,21557763300,8290,8270,8290,8260,4103
|
|
20230710,144900,21523800010,8270,8260,8270,8260,226
|
|
20230710,144800,21521931800,8280,8280,8280,8240,2259
|
|
20230710,144700,21503262450,8240,8250,8250,8240,1275
|
|
20230710,144600,21492754730,8280,8240,8290,8240,12717
|
|
20230710,144500,21387844200,8230,8280,8290,8230,6985
|
|
20230710,144400,21330246110,8250,8260,8280,8250,1661
|
|
20230710,144300,21316530880,8290,8260,8290,8250,2333
|
|
20230710,144200,21297238470,8260,8270,8300,8250,5711
|
|
20230710,144100,21250074560,8270,8300,8300,8270,847
|
|
20230710,144000,21243059530,8260,8250,8310,8250,2781
|
|
20230710,143900,21220005490,8250,8260,8290,8250,2584
|
|
20230710,143800,21198671960,8260,8270,8270,8250,2578
|
|
20230710,143700,21177388800,8270,8280,8290,8270,1544
|
|
20230710,143600,21164608220,8280,8290,8300,8270,1377
|
|
20230710,143500,21153198060,8290,8310,8310,8290,5683
|
|
20230710,143400,21106037130,8310,8300,8310,8280,2089
|
|
20230710,143300,21088701770,8320,8290,8320,8250,9793
|
|
20230710,143200,21007459700,8250,8270,8290,8250,2518
|
|
20230710,143100,20986643740,8250,8280,8300,8250,13469
|
|
20230710,143000,20875431310,8270,8300,8300,8270,8731
|
|
20230710,142900,20803102860,8290,8330,8330,8290,6806
|
|
20230710,142800,20746564190,8330,8310,8330,8300,760
|
|
20230710,142700,20740239940,8300,8280,8300,8270,8427
|
|
20230710,142600,20670386960,8280,8330,8340,8280,14227
|
|
20230710,142500,20552170200,8330,8360,8360,8330,11574
|
|
20230710,142400,20455617100,8360,8360,8360,8350,2128
|
|
20230710,142300,20437834250,8360,8380,8380,8350,2394
|
|
20230710,142200,20417825340,8380,8350,8380,8340,4980
|
|
20230710,142100,20376269470,8350,8360,8380,8350,7282
|
|
20230710,142000,20315409030,8370,8390,8390,8360,13753
|
|
20230710,141900,20200352190,8400,8410,8410,8390,6844
|
|
20230710,141800,20142868590,8410,8370,8410,8370,30195
|
|
20230710,141700,19889552590,8370,8340,8370,8340,6587
|
|
20230710,141600,19834509270,8340,8350,8350,8340,2483
|
|
20230710,141500,19813793820,8350,8340,8350,8340,1036
|
|
20230710,141400,19805152960,8340,8350,8350,8330,5202
|
|
20230710,141300,19761761010,8340,8340,8360,8340,2590
|
|
20230710,141200,19740141000,8350,8360,8360,8340,2197
|
|
20230710,141100,19721809230,8340,8340,8360,8340,8682
|
|
20230710,141000,19649332870,8350,8350,8350,8330,5289
|
|
20230710,140900,19605223980,8340,8360,8360,8340,7243
|
|
20230710,140800,19544800180,8360,8370,8370,8340,8328
|
|
20230710,140700,19475204270,8360,8370,8370,8360,2848
|
|
20230710,140600,19451383490,8360,8370,8370,8360,3716
|
|
20230710,140500,19420307750,8370,8370,8370,8340,10429
|
|
20230710,140400,19333275960,8370,8360,8370,8350,7077
|
|
20230710,140300,19274080300,8340,8350,8350,8340,2947
|
|
20230710,140200,19249491570,8340,8350,8350,8340,1554
|
|
20230710,140100,19236528870,8340,8340,8370,8340,5543
|
|
20230710,140000,19190246880,8350,8380,8390,8350,13311
|
|
20230710,135900,19078800170,8380,8370,8390,8370,12446
|
|
20230710,135800,18974511920,8370,8360,8380,8360,3186
|
|
20230710,135700,18947850230,8360,8360,8370,8350,5619
|
|
20230710,135600,18900862240,8350,8340,8350,8330,5388
|
|
20230710,135500,18855882520,8340,8350,8350,8340,1324
|
|
20230710,135400,18844839700,8350,8320,8350,8320,5420
|
|
20230710,135300,18799655380,8320,8320,8330,8310,3008
|
|
20230710,135200,18774610190,8320,8320,8320,8310,830
|
|
20230710,135100,18767705420,8320,8300,8320,8300,1563
|
|
20230710,135000,18754727220,8310,8320,8320,8310,3250
|
|
20230710,134900,18727715990,8320,8330,8330,8300,4408
|
|
20230710,134800,18691030930,8330,8310,8340,8290,3963
|
|
20230710,134700,18658078110,8290,8300,8310,8290,1253
|
|
20230710,134600,18647686350,8300,8310,8310,8290,586
|
|
20230710,134500,18642825060,8310,8310,8310,8290,3246
|
|
20230710,134400,18615893060,8310,8310,8310,8280,5055
|
|
20230710,134300,18574009820,8310,8350,8350,8280,11887
|
|
20230710,134200,18475384660,8350,8310,8350,8310,7299
|
|
20230710,134100,18414603200,8300,8330,8330,8300,9756
|
|
20230710,134000,18333483760,8330,8350,8350,8300,10961
|
|
20230710,133900,18242247390,8350,8370,8370,8340,7816
|
|
20230710,133800,18176935230,8370,8360,8370,8340,17509
|
|
20230710,133700,18030633510,8360,8340,8360,8330,18307
|
|
20230710,133600,17877875830,8340,8290,8340,8290,10524
|
|
20230710,133500,17790368350,8290,8310,8310,8290,1076
|
|
20230710,133400,17781444570,8300,8300,8300,8270,1930
|
|
20230710,133300,17765441090,8300,8280,8300,8280,3067
|
|
20230710,133200,17740001440,8280,8310,8310,8270,1697
|
|
20230710,133100,17725930280,8310,8290,8310,8260,11873
|
|
20230710,133000,17627446830,8290,8240,8290,8240,15415
|
|
20230710,132900,17500049280,8230,8240,8240,8230,1041
|
|
20230710,132800,17491480570,8240,8230,8240,8230,1376
|
|
20230710,132700,17480154690,8230,8230,8230,8230,510
|
|
20230710,132600,17475957390,8240,8230,8240,8230,808
|
|
20230710,132500,17469305980,8230,8230,8230,8230,1324
|
|
20230710,132400,17458409460,8240,8240,8240,8230,1490
|
|
20230710,132300,17446135370,8240,8240,8240,8240,591
|
|
20230710,132200,17441265530,8240,8250,8250,8240,624
|
|
20230710,132100,17436118510,8250,8250,8250,8230,631
|
|
20230710,132000,17430918530,8240,8230,8240,8230,3574
|
|
20230710,131900,17401478480,8240,8240,8240,8230,374
|
|
20230710,131800,17398396820,8240,8240,8240,8240,524
|
|
20230710,131700,17394079060,8230,8240,8240,8230,538
|
|
20230710,131600,17389648290,8230,8240,8240,8230,539
|
|
20230710,131500,17385209270,8240,8240,8250,8240,762
|
|
20230710,131400,17378929440,8240,8240,8250,8240,1221
|
|
20230710,131300,17368868370,8240,8230,8250,8230,1640
|
|
20230710,131200,17355354260,8230,8230,8230,8230,1434
|
|
20230710,131100,17343552440,8220,8220,8230,8220,532
|
|
20230710,131000,17339174400,8220,8220,8230,8220,903
|
|
20230710,130900,17331749790,8220,8240,8240,8220,297
|
|
20230710,130800,17329306410,8230,8230,8230,8220,485
|
|
20230710,130700,17325316710,8230,8230,8240,8220,655
|
|
20230710,130600,17319930710,8230,8220,8230,8220,732
|
|
20230710,130500,17313911560,8220,8220,8220,8220,649
|
|
20230710,130400,17308576780,8220,8240,8240,8210,878
|
|
20230710,130300,17301354400,8240,8260,8260,8240,1079
|
|
20230710,130200,17292449600,8260,8210,8260,8200,4846
|
|
20230710,130100,17252549770,8210,8210,8220,8210,4186
|
|
20230710,130000,17218149340,8210,8210,8210,8210,696
|
|
20230710,125900,17212435180,8210,8200,8210,8200,1718
|
|
20230710,125800,17198339650,8200,8210,8210,8200,2149
|
|
20230710,125700,17180717670,8210,8210,8220,8210,432
|
|
20230710,125600,17177170000,8210,8220,8220,8210,1222
|
|
20230710,125500,17167133040,8220,8200,8220,8200,1279
|
|
20230710,125400,17156637680,8200,8210,8210,8200,2209
|
|
20230710,125300,17138521920,8220,8200,8220,8200,988
|
|
20230710,125200,17130417920,8200,8220,8220,8200,3489
|
|
20230710,125100,17101791000,8220,8230,8230,8210,258
|
|
20230710,125000,17099670740,8230,8220,8230,8220,184
|
|
20230710,124900,17098157340,8230,8240,8240,8210,1019
|
|
20230710,124800,17089773280,8240,8230,8240,8230,334
|
|
20230710,124700,17087023500,8230,8230,8230,8230,543
|
|
20230710,124600,17082554610,8230,8230,8230,8230,336
|
|
20230710,124500,17079789330,8230,8230,8230,8230,127
|
|
20230710,124400,17078744120,8220,8200,8220,8190,719
|
|
20230710,124300,17072849350,8200,8220,8220,8200,2545
|
|
20230710,124200,17051970710,8220,8230,8240,8220,680
|
|
20230710,124100,17046372710,8230,8230,8230,8220,855
|
|
20230710,124000,17039343060,8220,8240,8240,8220,730
|
|
20230710,123900,17033334460,8220,8220,8230,8220,1628
|
|
20230710,123800,17019947650,8230,8240,8240,8220,2231
|
|
20230710,123700,17001567610,8240,8240,8240,8220,425
|
|
20230710,123600,16998067730,8240,8210,8240,8210,2029
|
|
20230710,123500,16981375030,8220,8220,8220,8210,2051
|
|
20230710,123400,16964534190,8220,8210,8220,8210,275
|
|
20230710,123300,16962273760,8220,8220,8220,8210,300
|
|
20230710,123200,16959808260,8230,8220,8230,8220,1318
|
|
20230710,123100,16948970460,8220,8240,8240,8220,2373
|
|
20230710,123000,16929442370,8240,8250,8250,8240,842
|
|
20230710,122900,16922499870,8250,8250,8250,8240,513
|
|
20230710,122800,16918268420,8250,8250,8260,8240,1689
|
|
20230710,122700,16904330190,8240,8220,8250,8220,2188
|
|
20230710,122600,16886304640,8230,8230,8230,8220,1169
|
|
20230710,122500,16876692740,8240,8220,8240,8220,196
|
|
20230710,122400,16875078340,8220,8220,8240,8220,62
|
|
20230710,122300,16874568250,8220,8240,8240,8210,432
|
|
20230710,122200,16871019670,8230,8200,8230,8200,1567
|
|
20230710,122100,16858139520,8200,8190,8220,8190,903
|
|
20230710,122000,16850743510,8190,8220,8220,8190,5987
|
|
20230710,121900,16801689280,8220,8230,8230,8200,5203
|
|
20230710,121800,16759001100,8230,8220,8230,8210,3232
|
|
20230710,121700,16732434370,8210,8220,8220,8210,1661
|
|
20230710,121600,16718787950,8220,8230,8240,8220,3036
|
|
20230710,121500,16693804320,8230,8240,8250,8230,259
|
|
20230710,121400,16691670160,8240,8240,8250,8240,1704
|
|
20230710,121300,16677626780,8240,8250,8250,8240,1490
|
|
20230710,121200,16665337030,8240,8240,8240,8230,907
|
|
20230710,121100,16657863370,8250,8240,8250,8220,1213
|
|
20230710,121000,16647886020,8240,8250,8250,8230,281
|
|
20230710,120900,16645570850,8230,8240,8240,8230,717
|
|
20230710,120800,16639666130,8240,8250,8250,8240,795
|
|
20230710,120700,16633111320,8240,8230,8250,8230,286
|
|
20230710,120600,16630752840,8230,8230,8250,8230,1984
|
|
20230710,120500,16614418180,8230,8230,8240,8230,677
|
|
20230710,120400,16608844510,8240,8240,8240,8230,275
|
|
20230710,120300,16606578540,8240,8240,8250,8240,206
|
|
20230710,120200,16604880150,8240,8250,8250,8230,61
|
|
20230710,120100,16604377870,8250,8240,8260,8240,317
|
|
20230710,120000,16601764350,8230,8250,8270,8230,3425
|
|
20230710,115900,16573522060,8250,8270,8270,8250,739
|
|
20230710,115800,16567425100,8270,8260,8270,8240,1625
|
|
20230710,115700,16553992240,8260,8240,8270,8240,137
|
|
20230710,115600,16552861070,8240,8240,8260,8240,939
|
|
20230710,115500,16545113050,8260,8250,8270,8240,1513
|
|
20230710,115400,16532638250,8270,8250,8270,8250,391
|
|
20230710,115300,16529407560,8280,8270,8280,8250,352
|
|
20230710,115200,16526496920,8280,8270,8280,8250,975
|
|
20230710,115100,16518442710,8280,8270,8280,8270,8
|
|
20230710,115000,16518376530,8270,8270,8280,8270,2244
|
|
20230710,114900,16499807200,8280,8250,8280,8250,1466
|
|
20230710,114800,16487685020,8250,8260,8260,8250,419
|
|
20230710,114700,16484226990,8280,8260,8280,8240,5649
|
|
20230710,114600,16437608530,8260,8280,8290,8260,1618
|
|
20230710,114500,16424229050,8290,8290,8290,8290,182
|
|
20230710,114400,16422720270,8290,8300,8300,8260,2662
|
|
20230710,114300,16400674440,8290,8290,8300,8270,9857
|
|
20230710,114200,16318869850,8300,8250,8300,8250,3884
|
|
20230710,114100,16286703460,8250,8250,8250,8250,949
|
|
20230710,114000,16278874210,8250,8260,8280,8250,805
|
|
20230710,113900,16272222220,8260,8270,8280,8250,2046
|
|
20230710,113800,16255300440,8260,8250,8260,8250,2349
|
|
20230710,113700,16235916630,8250,8260,8260,8250,239
|
|
20230710,113600,16233943020,8260,8250,8270,8250,330
|
|
20230710,113500,16231219270,8260,8260,8270,8260,696
|
|
20230710,113400,16225468070,8280,8260,8290,8260,1351
|
|
20230710,113300,16214306910,8260,8290,8300,8260,798
|
|
20230710,113200,16207691270,8300,8260,8300,8250,10988
|
|
20230710,113100,16116669100,8260,8260,8260,8260,1020
|
|
20230710,113000,16108243900,8260,8240,8260,8240,2658
|
|
20230710,112900,16086324950,8250,8250,8250,8230,630
|
|
20230710,112800,16081129590,8260,8260,8260,8250,465
|
|
20230710,112700,16077289830,8260,8270,8270,8250,2158
|
|
20230710,112600,16059473810,8270,8260,8270,8250,1914
|
|
20230710,112500,16043663320,8260,8240,8260,8230,3630
|
|
20230710,112400,16013758340,8230,8230,8240,8230,1723
|
|
20230710,112300,15999577000,8210,8210,8210,8210,2126
|
|
20230710,112200,15982122540,8200,8200,8200,8190,1482
|
|
20230710,112100,15969971650,8200,8200,8200,8200,517
|
|
20230710,112000,15965732250,8210,8210,8230,8210,731
|
|
20230710,111900,15959725980,8210,8220,8220,8210,1128
|
|
20230710,111800,15950454340,8230,8220,8230,8150,13072
|
|
20230710,111700,15843569630,8220,8210,8230,8210,2252
|
|
20230710,111600,15825066360,8200,8200,8200,8200,2240
|
|
20230710,111500,15806698360,8200,8220,8220,8200,1033
|
|
20230710,111400,15798219310,8210,8180,8230,8180,926
|
|
20230710,111300,15790605610,8220,8180,8220,8170,5588
|
|
20230710,111200,15744793410,8180,8170,8180,8150,1164
|
|
20230710,111100,15735295130,8150,8180,8180,8150,1719
|
|
20230710,111000,15721251890,8180,8160,8180,8160,1883
|
|
20230710,110900,15705886390,8160,8170,8180,8150,842
|
|
20230710,110800,15699012990,8170,8180,8180,8170,914
|
|
20230710,110700,15691536990,8170,8180,8180,8170,3
|
|
20230710,110600,15691512460,8170,8160,8180,8160,1534
|
|
20230710,110500,15678975960,8160,8150,8160,8150,2412
|
|
20230710,110400,15659315240,8150,8170,8170,8150,2105
|
|
20230710,110300,15642138440,8180,8170,8180,8160,4742
|
|
20230710,110200,15603429550,8170,8170,8170,8160,4051
|
|
20230710,110100,15570370670,8170,8200,8200,8160,1417
|
|
20230710,110000,15558791180,8190,8170,8200,8170,200
|
|
20230710,105900,15557153630,8170,8210,8210,8160,341
|
|
20230710,105800,15554363110,8200,8170,8210,8160,9221
|
|
20230710,105700,15478782960,8170,8170,8180,8170,1263
|
|
20230710,105600,15468461860,8160,8170,8170,8160,2762
|
|
20230710,105500,15445913240,8170,8200,8200,8170,626
|
|
20230710,105400,15440793750,8200,8170,8200,8170,622
|
|
20230710,105300,15435710360,8170,8210,8210,8160,754
|
|
20230710,105200,15429554880,8160,8160,8210,8160,1794
|
|
20230710,105100,15414854250,8190,8180,8200,8130,7456
|
|
20230710,105000,15353981100,8200,8160,8200,8160,2003
|
|
20230710,104900,15337611270,8150,8150,8170,8130,1710
|
|
20230710,104800,15323684320,8140,8120,8170,8110,4435
|
|
20230710,104700,15287638470,8120,8140,8140,8120,6462
|
|
20230710,104600,15235126040,8140,8160,8180,8130,4054
|
|
20230710,104500,15202079940,8160,8180,8180,8130,15646
|
|
20230710,104400,15074647370,8180,8220,8220,8170,4872
|
|
20230710,104300,15034719450,8200,8230,8230,8200,2516
|
|
20230710,104200,15014052640,8210,8240,8250,8210,8763
|
|
20230710,104100,14941950750,8230,8220,8240,8210,4343
|
|
20230710,104000,14906209750,8220,8200,8220,8200,2209
|
|
20230710,103900,14888075230,8220,8220,8240,8160,15986
|
|
20230710,103800,14757069020,8200,8210,8220,8200,4299
|
|
20230710,103700,14721809100,8210,8230,8230,8210,8355
|
|
20230710,103600,14653159410,8230,8240,8240,8220,4359
|
|
20230710,103500,14617302380,8230,8220,8250,8220,3309
|
|
20230710,103400,14590010860,8220,8230,8240,8220,4471
|
|
20230710,103300,14553179890,8240,8240,8250,8230,3327
|
|
20230710,103200,14525771090,8230,8240,8250,8230,1865
|
|
20230710,103100,14510415640,8240,8250,8260,8240,1229
|
|
20230710,103000,14500278090,8250,8220,8260,8220,5191
|
|
20230710,102900,14457506090,8220,8240,8270,8220,16299
|
|
20230710,102800,14323300760,8240,8270,8280,8230,15457
|
|
20230710,102700,14195963510,8260,8290,8290,8260,965
|
|
20230710,102600,14187970870,8280,8250,8300,8240,6449
|
|
20230710,102500,14134657040,8250,8290,8300,8250,11369
|
|
20230710,102400,14040618720,8280,8310,8310,8280,5772
|
|
20230710,102300,13992743260,8300,8290,8310,8280,2355
|
|
20230710,102200,13973203670,8280,8290,8300,8280,5000
|
|
20230710,102100,13931777260,8300,8300,8310,8290,1251
|
|
20230710,102000,13921393920,8300,8280,8310,8280,2808
|
|
20230710,101900,13898132760,8280,8300,8300,8280,2297
|
|
20230710,101800,13879100040,8300,8290,8310,8290,1775
|
|
20230710,101700,13864369520,8280,8280,8320,8280,10269
|
|
20230710,101600,13779332930,8280,8320,8320,8280,8151
|
|
20230710,101500,13711754800,8310,8320,8330,8300,2080
|
|
20230710,101400,13694446270,8300,8320,8330,8290,5230
|
|
20230710,101300,13650947600,8310,8290,8310,8290,2157
|
|
20230710,101200,13633032430,8290,8310,8310,8290,255
|
|
20230710,101100,13630915450,8290,8310,8340,8280,16472
|
|
20230710,101000,13493938790,8320,8220,8330,8210,61067
|
|
20230710,100900,12989772540,8250,8250,8250,8210,16863
|
|
20230710,100800,12851220230,8240,8270,8270,8240,3013
|
|
20230710,100700,12826327530,8260,8210,8270,8200,4551
|
|
20230710,100600,12788864440,8210,8260,8260,8200,10205
|
|
20230710,100500,12704950500,8250,8270,8270,8250,7810
|
|
20230710,100400,12640480950,8270,8270,8280,8260,4928
|
|
20230710,100300,12599734820,8280,8330,8330,8270,33743
|
|
20230710,100200,12319835960,8320,8300,8330,8290,11735
|
|
20230710,100100,12222313950,8300,8310,8320,8300,3806
|
|
20230710,100000,12190700920,8300,8300,8320,8300,2902
|
|
20230710,095900,12166596070,8300,8290,8330,8290,11998
|
|
20230710,095800,12066898940,8300,8290,8300,8290,2213
|
|
20230710,095700,12048546140,8300,8260,8300,8260,3348
|
|
20230710,095600,12020792350,8260,8260,8280,8240,6485
|
|
20230710,095500,11967274360,8250,8260,8280,8250,5210
|
|
20230710,095400,11924270110,8260,8300,8320,8250,11937
|
|
20230710,095300,11825368090,8320,8310,8340,8300,10167
|
|
20230710,095200,11740813950,8310,8310,8330,8280,9938
|
|
20230710,095100,11658272150,8310,8290,8330,8290,6573
|
|
20230710,095000,11603668390,8290,8300,8300,8290,2405
|
|
20230710,094900,11583725910,8290,8290,8310,8290,6487
|
|
20230710,094800,11529892830,8300,8270,8310,8270,9186
|
|
20230710,094700,11453693930,8280,8200,8280,8190,11737
|
|
20230710,094600,11357138730,8200,8210,8220,8200,5124
|
|
20230710,094500,11315107340,8220,8220,8230,8190,8269
|
|
20230710,094400,11247218650,8220,8210,8230,8200,4833
|
|
20230710,094300,11207573330,8200,8200,8280,8200,12609
|
|
20230710,094200,11103939840,8220,8240,8250,8200,14785
|
|
20230710,094100,10982381690,8250,8250,8270,8240,15351
|
|
20230710,094000,10855830190,8270,8280,8300,8250,7069
|
|
20230710,093900,10797380080,8290,8290,8300,8260,7057
|
|
20230710,093800,10738933770,8290,8290,8290,8250,3504
|
|
20230710,093700,10709954990,8250,8290,8310,8240,9546
|
|
20230710,093600,10631099020,8290,8330,8340,8290,10953
|
|
20230710,093500,10540116130,8330,8250,8350,8240,24700
|
|
20230710,093400,10335117460,8250,8270,8280,8250,6784
|
|
20230710,093300,10279053170,8270,8270,8280,8250,11409
|
|
20230710,093200,10184820680,8270,8310,8320,8260,10590
|
|
20230710,093100,10097193720,8320,8300,8320,8270,22711
|
|
20230710,093000,9908976090,8300,8300,8340,8270,11038
|
|
20230710,092900,9817354040,8280,8370,8380,8270,50922
|
|
20230710,092800,9392547340,8370,8410,8410,8360,53367
|
|
20230710,092700,8944500590,8400,8310,8410,8270,58927
|
|
20230710,092600,8453849300,8330,8430,8440,8230,89805
|
|
20230710,092500,7707095170,8430,8270,8470,8260,157286
|
|
20230710,092400,6388210440,8270,8210,8310,8210,45754
|
|
20230710,092300,6009906360,8210,8190,8230,8190,35147
|
|
20230710,092200,5721445860,8190,8100,8190,8100,22678
|
|
20230710,092100,5536822150,8080,8110,8110,8070,5644
|
|
20230710,092000,5491162480,8100,8080,8120,8080,8230
|
|
20230710,091900,5424488240,8080,8040,8090,8030,11902
|
|
20230710,091800,5328563920,8040,8100,8110,8030,18171
|
|
20230710,091700,5181931180,8100,8090,8130,8090,13841
|
|
20230710,091600,5069753220,8090,8070,8110,8060,24657
|
|
20230710,091500,4870736640,8100,8030,8110,8010,52728
|
|
20230710,091400,4447045970,8030,8060,8080,8030,23042
|
|
20230710,091300,4261631100,8060,8060,8070,8040,79824
|
|
20230710,091200,3619011890,8060,8100,8110,8050,22599
|
|
20230710,091100,3436629520,8100,8060,8130,8060,17384
|
|
20230710,091000,3295883320,8060,8130,8130,8060,29744
|
|
20230710,090900,3055589860,8120,8120,8160,8120,11419
|
|
20230710,090800,2962606120,8110,8090,8160,8090,15064
|
|
20230710,090700,2840177600,8100,8110,8120,8060,45219
|
|
20230710,090600,2474736810,8110,8130,8160,8110,13293
|
|
20230710,090500,2366694440,8130,8150,8170,8110,27266
|
|
20230710,090400,2144819710,8120,8150,8170,8090,43678
|
|
20230710,090300,1790032900,8110,8180,8210,8110,33516
|
|
20230710,090200,1516287590,8180,8180,8200,8100,33425
|
|
20230710,090100,1243980070,8180,8090,8250,8080,48053
|
|
20230710,090000,850472040,8080,8050,8130,8050,100488
|