652 lines
35 KiB
CSV
652 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,194900,6209517250,12460,12460,12460,12460,12385
|
|
20230710,194800,6209517250,12460,12460,12460,12460,0
|
|
20230710,194700,6209517250,12460,12460,12460,12460,0
|
|
20230710,194600,6209517250,12460,12460,12460,12460,0
|
|
20230710,194500,6209517250,12460,12460,12460,12460,0
|
|
20230710,194400,6209517250,12460,12460,12460,12460,0
|
|
20230710,194300,6209517250,12460,12460,12460,12460,0
|
|
20230710,194200,6209517250,12460,12460,12460,12460,0
|
|
20230710,194100,6209517250,12460,12460,12460,12460,0
|
|
20230710,194000,6209517250,12460,12460,12460,12460,0
|
|
20230710,193900,6209517250,12460,12460,12460,12460,0
|
|
20230710,193800,6209517250,12460,12460,12460,12460,0
|
|
20230710,193700,6209517250,12460,12460,12460,12460,0
|
|
20230710,193600,6209517250,12460,12460,12460,12460,0
|
|
20230710,193500,6209517250,12460,12460,12460,12460,0
|
|
20230710,193400,6209517250,12460,12460,12460,12460,0
|
|
20230710,193300,6209517250,12460,12460,12460,12460,0
|
|
20230710,193200,6209517250,12460,12460,12460,12460,0
|
|
20230710,193100,6209517250,12460,12460,12460,12460,0
|
|
20230710,193000,6209517250,12460,12460,12460,12460,0
|
|
20230710,192900,6209517250,12460,12460,12460,12460,0
|
|
20230710,192800,6209517250,12460,12460,12460,12460,0
|
|
20230710,192700,6209517250,12460,12460,12460,12460,0
|
|
20230710,192600,6209517250,12460,12460,12460,12460,0
|
|
20230710,192500,6209517250,12460,12460,12460,12460,0
|
|
20230710,192400,6209517250,12460,12460,12460,12460,0
|
|
20230710,192300,6209517250,12460,12460,12460,12460,0
|
|
20230710,192200,6209517250,12460,12460,12460,12460,0
|
|
20230710,192100,6209517250,12460,12460,12460,12460,0
|
|
20230710,192000,6209517250,12460,12460,12460,12460,0
|
|
20230710,191900,6209517250,12460,12460,12460,12460,12385
|
|
20230710,191800,6209517250,12460,12460,12460,12460,0
|
|
20230710,191700,6209517250,12460,12460,12460,12460,0
|
|
20230710,191600,6209517250,12460,12460,12460,12460,0
|
|
20230710,191500,6209517250,12460,12460,12460,12460,0
|
|
20230710,191400,6209517250,12460,12460,12460,12460,0
|
|
20230710,191300,6209517250,12460,12460,12460,12460,0
|
|
20230710,191200,6209517250,12460,12460,12460,12460,0
|
|
20230710,191100,6209517250,12460,12460,12460,12460,0
|
|
20230710,191000,6209517250,12460,12460,12460,12460,0
|
|
20230710,190900,6209517250,12460,12460,12460,12460,0
|
|
20230710,190800,6209517250,12460,12460,12460,12460,0
|
|
20230710,190700,6209517250,12460,12460,12460,12460,0
|
|
20230710,190600,6209517250,12460,12460,12460,12460,0
|
|
20230710,190500,6209517250,12460,12460,12460,12460,0
|
|
20230710,190400,6209517250,12460,12460,12460,12460,0
|
|
20230710,190300,6209517250,12460,12460,12460,12460,0
|
|
20230710,190200,6209517250,12460,12460,12460,12460,0
|
|
20230710,190100,6209517250,12460,12460,12460,12460,0
|
|
20230710,190000,6209517250,12460,12460,12460,12460,0
|
|
20230710,185900,6209517250,12460,12460,12460,12460,0
|
|
20230710,185800,6209517250,12460,12460,12460,12460,0
|
|
20230710,185700,6209517250,12460,12460,12460,12460,0
|
|
20230710,185600,6209517250,12460,12460,12460,12460,0
|
|
20230710,185500,6209517250,12460,12460,12460,12460,0
|
|
20230710,185400,6209517250,12460,12460,12460,12460,0
|
|
20230710,185300,6209517250,12460,12460,12460,12460,0
|
|
20230710,185200,6209517250,12460,12460,12460,12460,0
|
|
20230710,185100,6209517250,12460,12460,12460,12460,0
|
|
20230710,185000,6209517250,12460,12460,12460,12460,0
|
|
20230710,184900,6209517250,12460,12460,12460,12460,12385
|
|
20230710,184800,6209517250,12460,12460,12460,12460,0
|
|
20230710,184700,6209517250,12460,12460,12460,12460,0
|
|
20230710,184600,6209517250,12460,12460,12460,12460,0
|
|
20230710,184500,6209517250,12460,12460,12460,12460,0
|
|
20230710,184400,6209517250,12460,12460,12460,12460,0
|
|
20230710,184300,6209517250,12460,12460,12460,12460,0
|
|
20230710,184200,6209517250,12460,12460,12460,12460,0
|
|
20230710,184100,6209517250,12460,12460,12460,12460,0
|
|
20230710,184000,6209517250,12460,12460,12460,12460,0
|
|
20230710,183900,6209517250,12460,12460,12460,12460,0
|
|
20230710,183800,6209517250,12460,12460,12460,12460,0
|
|
20230710,183700,6209517250,12460,12460,12460,12460,0
|
|
20230710,183600,6209517250,12460,12460,12460,12460,0
|
|
20230710,183500,6209517250,12460,12460,12460,12460,0
|
|
20230710,183400,6209517250,12460,12460,12460,12460,0
|
|
20230710,183300,6209517250,12460,12460,12460,12460,0
|
|
20230710,183200,6209517250,12460,12460,12460,12460,0
|
|
20230710,183100,6209517250,12460,12460,12460,12460,0
|
|
20230710,183000,6209517250,12460,12460,12460,12460,0
|
|
20230710,182900,6209517250,12460,12460,12460,12460,0
|
|
20230710,182800,6209517250,12460,12460,12460,12460,0
|
|
20230710,182700,6209517250,12460,12460,12460,12460,0
|
|
20230710,182600,6209517250,12460,12460,12460,12460,0
|
|
20230710,182500,6209517250,12460,12460,12460,12460,0
|
|
20230710,182400,6209517250,12460,12460,12460,12460,0
|
|
20230710,182300,6209517250,12460,12460,12460,12460,0
|
|
20230710,182200,6209517250,12460,12460,12460,12460,0
|
|
20230710,182100,6209517250,12460,12460,12460,12460,0
|
|
20230710,182000,6209517250,12460,12460,12460,12460,0
|
|
20230710,181900,6209517250,12460,12460,12460,12460,12385
|
|
20230710,181800,6209517250,12460,12460,12460,12460,0
|
|
20230710,181700,6209517250,12460,12460,12460,12460,0
|
|
20230710,181600,6209517250,12460,12460,12460,12460,0
|
|
20230710,181500,6209517250,12460,12460,12460,12460,0
|
|
20230710,181400,6209517250,12460,12460,12460,12460,0
|
|
20230710,181300,6209517250,12460,12460,12460,12460,0
|
|
20230710,181200,6209517250,12460,12460,12460,12460,0
|
|
20230710,181100,6209517250,12460,12460,12460,12460,0
|
|
20230710,181000,6209517250,12460,12460,12460,12460,0
|
|
20230710,180900,6209517250,12460,12460,12460,12460,0
|
|
20230710,180800,6209517250,12460,12460,12460,12460,0
|
|
20230710,180700,6209517250,12460,12460,12460,12460,0
|
|
20230710,180600,6209517250,12460,12460,12460,12460,0
|
|
20230710,180500,6209517250,12460,12460,12460,12460,0
|
|
20230710,180400,6209517250,12460,12460,12460,12460,0
|
|
20230710,180300,6209517250,12460,12460,12460,12460,0
|
|
20230710,180200,6209517250,12460,12460,12460,12460,0
|
|
20230710,180100,6209517250,12460,12460,12460,12460,0
|
|
20230710,180000,6209517250,12460,12460,12460,12460,0
|
|
20230710,175900,6209517250,12460,12460,12460,12460,0
|
|
20230710,175800,6209517250,12460,12460,12460,12460,0
|
|
20230710,175700,6209517250,12460,12460,12460,12460,0
|
|
20230710,175600,6209517250,12460,12460,12460,12460,0
|
|
20230710,175500,6209517250,12460,12460,12460,12460,0
|
|
20230710,175400,6209517250,12460,12460,12460,12460,0
|
|
20230710,175300,6209517250,12460,12460,12460,12460,0
|
|
20230710,175200,6209517250,12460,12460,12460,12460,0
|
|
20230710,175100,6209517250,12460,12460,12460,12460,0
|
|
20230710,175000,6209517250,12460,12460,12460,12460,0
|
|
20230710,174900,6209517250,12460,12460,12460,12460,12385
|
|
20230710,174800,6209517250,12460,12460,12460,12460,0
|
|
20230710,174700,6209517250,12460,12460,12460,12460,0
|
|
20230710,174600,6209517250,12460,12460,12460,12460,0
|
|
20230710,174500,6209517250,12460,12460,12460,12460,0
|
|
20230710,174400,6209517250,12460,12460,12460,12460,0
|
|
20230710,174300,6209517250,12460,12460,12460,12460,0
|
|
20230710,174200,6209517250,12460,12460,12460,12460,0
|
|
20230710,174100,6209517250,12460,12460,12460,12460,0
|
|
20230710,174000,6209517250,12460,12460,12460,12460,0
|
|
20230710,173900,6209517250,12460,12460,12460,12460,0
|
|
20230710,173800,6209517250,12460,12460,12460,12460,0
|
|
20230710,173700,6209517250,12460,12460,12460,12460,0
|
|
20230710,173600,6209517250,12460,12460,12460,12460,0
|
|
20230710,173500,6209517250,12460,12460,12460,12460,0
|
|
20230710,173400,6209517250,12460,12460,12460,12460,0
|
|
20230710,173300,6209517250,12460,12460,12460,12460,0
|
|
20230710,173200,6209517250,12460,12460,12460,12460,0
|
|
20230710,173100,6209517250,12460,12460,12460,12460,0
|
|
20230710,173000,6209517250,12460,12460,12460,12460,0
|
|
20230710,172900,6209517250,12460,12460,12460,12460,0
|
|
20230710,172800,6209517250,12460,12460,12460,12460,0
|
|
20230710,172700,6209517250,12460,12460,12460,12460,0
|
|
20230710,172600,6209517250,12460,12460,12460,12460,0
|
|
20230710,172500,6209517250,12460,12460,12460,12460,0
|
|
20230710,172400,6209517250,12460,12460,12460,12460,0
|
|
20230710,172300,6209517250,12460,12460,12460,12460,0
|
|
20230710,172200,6209517250,12460,12460,12460,12460,0
|
|
20230710,172100,6209517250,12460,12460,12460,12460,0
|
|
20230710,172000,6209517250,12460,12460,12460,12460,0
|
|
20230710,171900,6209517250,12460,12460,12460,12460,12385
|
|
20230710,171800,6209517250,12460,12460,12460,12460,0
|
|
20230710,171700,6209517250,12460,12460,12460,12460,0
|
|
20230710,171600,6209517250,12460,12460,12460,12460,0
|
|
20230710,171500,6209517250,12460,12460,12460,12460,0
|
|
20230710,171400,6209517250,12460,12460,12460,12460,0
|
|
20230710,171300,6209517250,12460,12460,12460,12460,0
|
|
20230710,171200,6209517250,12460,12460,12460,12460,0
|
|
20230710,171100,6209517250,12460,12460,12460,12460,0
|
|
20230710,171000,6209517250,12460,12460,12460,12460,0
|
|
20230710,170900,6209517250,12460,12460,12460,12460,0
|
|
20230710,170800,6209517250,12460,12460,12460,12460,0
|
|
20230710,170700,6209517250,12460,12460,12460,12460,0
|
|
20230710,170600,6209517250,12460,12460,12460,12460,0
|
|
20230710,170500,6209517250,12460,12460,12460,12460,0
|
|
20230710,170400,6209517250,12460,12460,12460,12460,0
|
|
20230710,170300,6209517250,12460,12460,12460,12460,0
|
|
20230710,170200,6209517250,12460,12460,12460,12460,0
|
|
20230710,170100,6209517250,12460,12460,12460,12460,0
|
|
20230710,170000,6209517250,12460,12460,12460,12460,0
|
|
20230710,165900,6209517250,12460,12460,12460,12460,0
|
|
20230710,165800,6209517250,12460,12460,12460,12460,0
|
|
20230710,165700,6209517250,12460,12460,12460,12460,0
|
|
20230710,165600,6209517250,12460,12460,12460,12460,0
|
|
20230710,165500,6209517250,12460,12460,12460,12460,0
|
|
20230710,165400,6209517250,12460,12460,12460,12460,0
|
|
20230710,165300,6209517250,12460,12460,12460,12460,0
|
|
20230710,165200,6209517250,12460,12460,12460,12460,0
|
|
20230710,165100,6209517250,12460,12460,12460,12460,0
|
|
20230710,165000,6209517250,12460,12460,12460,12460,0
|
|
20230710,164900,6209517250,12460,12460,12460,12460,12385
|
|
20230710,164800,6209517250,12460,12460,12460,12460,0
|
|
20230710,164700,6209517250,12460,12460,12460,12460,0
|
|
20230710,164600,6209517250,12460,12460,12460,12460,0
|
|
20230710,164500,6209517250,12460,12460,12460,12460,0
|
|
20230710,164400,6209517250,12460,12460,12460,12460,0
|
|
20230710,164300,6209517250,12460,12460,12460,12460,0
|
|
20230710,164200,6209517250,12460,12460,12460,12460,0
|
|
20230710,164100,6209517250,12460,12460,12460,12460,0
|
|
20230710,164000,6209517250,12460,12460,12460,12460,0
|
|
20230710,163900,6209517250,12460,12460,12460,12460,0
|
|
20230710,163800,6209517250,12460,12460,12460,12460,0
|
|
20230710,163700,6209517250,12460,12460,12460,12460,0
|
|
20230710,163600,6209517250,12460,12460,12460,12460,0
|
|
20230710,163500,6209517250,12460,12460,12460,12460,0
|
|
20230710,163400,6209517250,12460,12460,12460,12460,0
|
|
20230710,163300,6209517250,12460,12460,12460,12460,0
|
|
20230710,163200,6209517250,12460,12460,12460,12460,0
|
|
20230710,163100,6209517250,12460,12460,12460,12460,0
|
|
20230710,163000,6209517250,12460,12460,12460,12460,0
|
|
20230710,162900,6209517250,12460,12460,12460,12460,0
|
|
20230710,162800,6209517250,12460,12460,12460,12460,0
|
|
20230710,162700,6209517250,12460,12460,12460,12460,0
|
|
20230710,162600,6209517250,12460,12460,12460,12460,0
|
|
20230710,162500,6209517250,12460,12460,12460,12460,0
|
|
20230710,162400,6209517250,12460,12460,12460,12460,0
|
|
20230710,162300,6209517250,12460,12460,12460,12460,0
|
|
20230710,162200,6209517250,12460,12460,12460,12460,0
|
|
20230710,162100,6209517250,12460,12460,12460,12460,0
|
|
20230710,162000,6209517250,12460,12460,12460,12460,0
|
|
20230710,161900,6209517250,12460,12460,12460,12460,12385
|
|
20230710,161800,6209517250,12460,12460,12460,12460,0
|
|
20230710,161700,6209517250,12460,12460,12460,12460,0
|
|
20230710,161600,6209517250,12460,12460,12460,12460,0
|
|
20230710,161500,6209517250,12460,12460,12460,12460,0
|
|
20230710,161400,6209517250,12460,12460,12460,12460,0
|
|
20230710,161300,6209517250,12460,12460,12460,12460,0
|
|
20230710,161200,6209517250,12460,12460,12460,12460,0
|
|
20230710,161100,6209517250,12460,12460,12460,12460,0
|
|
20230710,161000,6209517250,12460,12460,12460,12460,0
|
|
20230710,160900,6209517250,12460,12460,12460,12460,0
|
|
20230710,160800,6209517250,12460,12460,12460,12460,0
|
|
20230710,160700,6209517250,12460,12460,12460,12460,0
|
|
20230710,160600,6209517250,12460,12460,12460,12460,0
|
|
20230710,160500,6209517250,12460,12460,12460,12460,0
|
|
20230710,160400,6209517250,12460,12460,12460,12460,0
|
|
20230710,160300,6209517250,12460,12460,12460,12460,0
|
|
20230710,160200,6209517250,12460,12460,12460,12460,0
|
|
20230710,160100,6209517250,12460,12460,12460,12460,0
|
|
20230710,160000,6209517250,12460,12460,12460,12460,0
|
|
20230710,155900,6209517250,12460,12460,12460,12460,0
|
|
20230710,155800,6209517250,12460,12460,12460,12460,0
|
|
20230710,155700,6209517250,12460,12460,12460,12460,0
|
|
20230710,155600,6209517250,12460,12460,12460,12460,0
|
|
20230710,155500,6209517250,12460,12460,12460,12460,0
|
|
20230710,155400,6209517250,12460,12460,12460,12460,0
|
|
20230710,155300,6209517250,12460,12460,12460,12460,0
|
|
20230710,155200,6209517250,12460,12460,12460,12460,0
|
|
20230710,155100,6209517250,12460,12460,12460,12460,0
|
|
20230710,155000,6209517250,12460,12460,12460,12460,0
|
|
20230710,154900,6209517250,12460,12460,12460,12460,12385
|
|
20230710,154800,6209517250,12460,12460,12460,12460,0
|
|
20230710,154700,6209517250,12460,12460,12460,12460,0
|
|
20230710,154600,6209517250,12460,12460,12460,12460,0
|
|
20230710,154500,6209517250,12460,12460,12460,12460,0
|
|
20230710,154400,6209517250,12460,12460,12460,12460,0
|
|
20230710,154300,6209517250,12460,12460,12460,12460,0
|
|
20230710,154200,6209517250,12460,12460,12460,12460,0
|
|
20230710,154100,6209517250,12460,12460,12460,12460,0
|
|
20230710,154000,6209517250,12460,12460,12460,12460,0
|
|
20230710,153900,6209517250,12460,12460,12460,12460,0
|
|
20230710,153800,6209517250,12460,12460,12460,12460,0
|
|
20230710,153700,6209517250,12460,12460,12460,12460,0
|
|
20230710,153600,6209517250,12460,12460,12460,12460,0
|
|
20230710,153500,6209517250,12460,12460,12460,12460,0
|
|
20230710,153400,6209517250,12460,12460,12460,12460,0
|
|
20230710,153300,6209517250,12460,12460,12460,12460,0
|
|
20230710,153200,6209517250,12460,12460,12460,12460,0
|
|
20230710,153100,6209517250,12460,12460,12460,12460,0
|
|
20230710,153000,6209517250,12460,12460,12460,12460,12385
|
|
20230710,152900,6055200150,12440,12440,12440,12440,0
|
|
20230710,152800,6055200150,12440,12440,12440,12440,0
|
|
20230710,152700,6055200150,12440,12440,12440,12440,0
|
|
20230710,152600,6055200150,12440,12440,12440,12440,0
|
|
20230710,152500,6055200150,12440,12440,12440,12440,0
|
|
20230710,152400,6055200150,12440,12440,12440,12440,0
|
|
20230710,152300,6055200150,12440,12440,12440,12440,0
|
|
20230710,152200,6055200150,12440,12440,12440,12440,0
|
|
20230710,152100,6055200150,12440,12440,12440,12440,0
|
|
20230710,152000,6055200150,12440,12440,12440,12440,0
|
|
20230710,151900,6055200150,12440,12440,12450,12430,3618
|
|
20230710,151800,6010184710,12450,12470,12470,12440,9977
|
|
20230710,151700,5885935340,12470,12470,12470,12460,2142
|
|
20230710,151600,5859242560,12470,12470,12470,12460,1106
|
|
20230710,151500,5845454740,12470,12470,12470,12460,3946
|
|
20230710,151400,5796253070,12470,12470,12470,12460,156
|
|
20230710,151300,5794307790,12460,12470,12470,12460,1592
|
|
20230710,151200,5774462190,12460,12480,12480,12460,2400
|
|
20230710,151100,5744548010,12480,12470,12480,12470,570
|
|
20230710,151000,5737437850,12480,12480,12480,12470,141
|
|
20230710,150900,5735679060,12470,12470,12480,12470,840
|
|
20230710,150800,5725203920,12470,12460,12470,12460,2778
|
|
20230710,150700,5690569710,12470,12470,12480,12460,8243
|
|
20230710,150600,5587779740,12480,12480,12480,12470,118
|
|
20230710,150500,5586307600,12470,12480,12480,12470,439
|
|
20230710,150400,5580832310,12480,12470,12480,12470,1076
|
|
20230710,150300,5567409370,12480,12480,12480,12470,253
|
|
20230710,150200,5564253580,12480,12490,12490,12470,2608
|
|
20230710,150100,5531705590,12490,12480,12490,12480,785
|
|
20230710,150000,5521908500,12490,12480,12490,12480,1217
|
|
20230710,145900,5506719990,12490,12490,12490,12480,1050
|
|
20230710,145800,5493614460,12480,12480,12490,12480,1950
|
|
20230710,145700,5469278040,12490,12480,12490,12480,231
|
|
20230710,145600,5466393960,12480,12490,12490,12480,129
|
|
20230710,145500,5464783810,12490,12490,12490,12480,152
|
|
20230710,145400,5462886050,12490,12490,12490,12480,250
|
|
20230710,145300,5459764060,12480,12490,12490,12480,442
|
|
20230710,145200,5454247500,12490,12480,12490,12480,108
|
|
20230710,145100,5452898690,12480,12490,12490,12480,471
|
|
20230710,145000,5447016370,12490,12490,12490,12480,297
|
|
20230710,144900,5443307390,12480,12490,12490,12480,115
|
|
20230710,144800,5441871160,12490,12480,12490,12480,993
|
|
20230710,144700,5429468690,12490,12480,12490,12480,59
|
|
20230710,144600,5428731820,12480,12490,12490,12480,196
|
|
20230710,144500,5426285350,12490,12500,12500,12480,344
|
|
20230710,144400,5421987360,12490,12490,12500,12480,1332
|
|
20230710,144300,5405355220,12500,12490,12500,12490,438
|
|
20230710,144200,5399883910,12490,12510,12520,12490,4033
|
|
20230710,144100,5349459160,12520,12510,12530,12510,1453
|
|
20230710,144000,5331269520,12520,12520,12520,12510,276
|
|
20230710,143900,5327814020,12520,12530,12530,12510,902
|
|
20230710,143800,5316521620,12520,12530,12530,12520,25
|
|
20230710,143700,5316208380,12530,12530,12530,12530,451
|
|
20230710,143600,5310557350,12530,12530,12530,12530,37
|
|
20230710,143500,5310093740,12530,12540,12540,12530,167
|
|
20230710,143400,5308001060,12540,12540,12540,12530,686
|
|
20230710,143300,5299405070,12540,12520,12540,12520,2581
|
|
20230710,143200,5267074530,12520,12520,12520,12520,23
|
|
20230710,143100,5266786570,12520,12520,12520,12510,165
|
|
20230710,143000,5264721670,12520,12530,12530,12520,159
|
|
20230710,142900,5262730870,12530,12520,12530,12510,1687
|
|
20230710,142800,5241615260,12510,12520,12530,12510,833
|
|
20230710,142700,5231187150,12520,12520,12530,12510,353
|
|
20230710,142600,5226768520,12510,12520,12520,12510,1032
|
|
20230710,142500,5213852880,12530,12530,12530,12520,172
|
|
20230710,142400,5211699250,12530,12520,12530,12520,50
|
|
20230710,142300,5211073120,12520,12520,12530,12520,90
|
|
20230710,142200,5209946130,12520,12520,12520,12520,594
|
|
20230710,142100,5202509250,12520,12540,12540,12520,1357
|
|
20230710,142000,5185512480,12540,12520,12540,12520,607
|
|
20230710,141900,5177904680,12530,12530,12530,12520,409
|
|
20230710,141800,5172780280,12530,12530,12540,12530,227
|
|
20230710,141700,5169935640,12540,12540,12540,12540,17
|
|
20230710,141600,5169722460,12540,12540,12540,12540,249
|
|
20230710,141500,5166600000,12540,12540,12540,12530,912
|
|
20230710,141400,5155172510,12540,12530,12540,12530,818
|
|
20230710,141300,5144921740,12540,12540,12540,12530,408
|
|
20230710,141200,5139809420,12540,12540,12540,12530,141
|
|
20230710,141100,5138042630,12540,12560,12560,12540,2027
|
|
20230710,141000,5112615750,12560,12560,12560,12560,474
|
|
20230710,140900,5106662310,12560,12550,12560,12540,527
|
|
20230710,140800,5100048820,12540,12550,12550,12540,525
|
|
20230710,140700,5093462480,12540,12560,12560,12540,1546
|
|
20230710,140600,5074060730,12560,12560,12570,12550,413
|
|
20230710,140500,5068874200,12570,12560,12570,12560,947
|
|
20230710,140400,5056979860,12560,12560,12580,12550,1830
|
|
20230710,140300,5033998230,12560,12560,12560,12560,261
|
|
20230710,140200,5030720070,12560,12590,12590,12560,821
|
|
20230710,140100,5020400710,12590,12580,12590,12560,1859
|
|
20230710,140000,4997032520,12590,12590,12590,12580,29
|
|
20230710,135900,4996667490,12590,12580,12590,12580,738
|
|
20230710,135800,4987382080,12580,12580,12580,12580,97
|
|
20230710,135700,4986161820,12580,12580,12580,12580,106
|
|
20230710,135600,4984828340,12580,12580,12580,12580,42
|
|
20230710,135500,4984299980,12580,12590,12590,12580,464
|
|
20230710,135400,4978462820,12590,12590,12590,12580,879
|
|
20230710,135300,4967402790,12590,12590,12590,12590,19
|
|
20230710,135200,4967163580,12590,12580,12590,12580,654
|
|
20230710,135100,4958930450,12580,12580,12590,12580,176
|
|
20230710,135000,4956716310,12580,12600,12600,12570,324
|
|
20230710,134900,4952639420,12590,12600,12600,12590,510
|
|
20230710,134800,4946216810,12600,12580,12600,12570,382
|
|
20230710,134700,4941407510,12590,12570,12590,12560,1207
|
|
20230710,134600,4926233000,12560,12580,12580,12560,1370
|
|
20230710,134500,4909014530,12580,12590,12590,12580,1063
|
|
20230710,134400,4895640640,12590,12590,12590,12580,904
|
|
20230710,134300,4884264270,12600,12600,12600,12590,118
|
|
20230710,134200,4882778470,12590,12600,12600,12590,326
|
|
20230710,134100,4878673050,12600,12610,12610,12600,363
|
|
20230710,134000,4874099200,12610,12610,12610,12610,119
|
|
20230710,133900,4872598610,12610,12610,12610,12600,595
|
|
20230710,133800,4865101580,12600,12610,12620,12600,1007
|
|
20230710,133700,4852412310,12610,12620,12620,12610,1104
|
|
20230710,133600,4838489860,12620,12620,12620,12620,65
|
|
20230710,133500,4837669560,12620,12620,12620,12610,1425
|
|
20230710,133400,4819686370,12610,12620,12620,12610,411
|
|
20230710,133300,4814503550,12610,12610,12610,12600,3618
|
|
20230710,133200,4768902950,12610,12610,12610,12600,193
|
|
20230710,133100,4766470900,12610,12610,12610,12600,83
|
|
20230710,133000,4765424640,12610,12610,12610,12600,450
|
|
20230710,132900,4759750890,12610,12610,12610,12610,16
|
|
20230710,132800,4759549130,12610,12600,12610,12600,2141
|
|
20230710,132700,4732571690,12600,12610,12610,12600,261
|
|
20230710,132600,4729281730,12610,12600,12620,12600,1173
|
|
20230710,132500,4714490380,12600,12610,12610,12600,168
|
|
20230710,132400,4712372520,12610,12610,12610,12610,462
|
|
20230710,132300,4706546700,12610,12600,12610,12600,1913
|
|
20230710,132200,4682424830,12600,12600,12600,12600,300
|
|
20230710,132100,4678644830,12610,12600,12610,12600,345
|
|
20230710,132000,4674297190,12600,12600,12600,12600,94
|
|
20230710,131900,4673112790,12600,12600,12600,12600,293
|
|
20230710,131800,4669420990,12600,12600,12610,12600,92
|
|
20230710,131700,4668261690,12600,12600,12610,12600,442
|
|
20230710,131600,4662692470,12600,12590,12610,12590,277
|
|
20230710,131500,4659202440,12580,12620,12620,12580,3419
|
|
20230710,131400,4616106850,12620,12620,12620,12620,494
|
|
20230710,131300,4609872570,12620,12620,12620,12620,704
|
|
20230710,131200,4600988090,12620,12620,12620,12610,1188
|
|
20230710,131100,4585997140,12620,12600,12620,12600,2127
|
|
20230710,131000,4559189830,12590,12600,12600,12590,18
|
|
20230710,130900,4558963050,12600,12600,12600,12600,22
|
|
20230710,130800,4558685850,12600,12600,12600,12600,1604
|
|
20230710,130700,4538475450,12600,12600,12600,12600,546
|
|
20230710,130600,4531595850,12600,12600,12600,12590,335
|
|
20230710,130500,4527374860,12600,12600,12600,12600,862
|
|
20230710,130400,4516513660,12600,12590,12600,12590,384
|
|
20230710,130300,4511678500,12580,12590,12590,12580,560
|
|
20230710,130200,4504630040,12590,12590,12590,12580,1423
|
|
20230710,130100,4486715530,12590,12580,12590,12580,3083
|
|
20230710,130000,4447931370,12570,12570,12570,12570,32
|
|
20230710,125900,4447529130,12570,12570,12580,12570,104
|
|
20230710,125800,4446221520,12570,12580,12580,12570,335
|
|
20230710,125700,4442007820,12580,12580,12580,12580,943
|
|
20230710,125600,4430144880,12570,12570,12570,12570,1341
|
|
20230710,125500,4413288510,12570,12570,12580,12570,100
|
|
20230710,125400,4412031490,12570,12570,12570,12570,479
|
|
20230710,125300,4406010460,12570,12580,12580,12570,17
|
|
20230710,125200,4405796680,12570,12570,12570,12570,122
|
|
20230710,125100,4404263140,12570,12580,12580,12570,59
|
|
20230710,125000,4403521120,12580,12580,12580,12570,153
|
|
20230710,124900,4401596650,12580,12580,12580,12580,14
|
|
20230710,124800,4401420530,12580,12580,12580,12570,406
|
|
20230710,124700,4396313140,12580,12580,12580,12580,531
|
|
20230710,124600,4389633160,12580,12560,12600,12560,6585
|
|
20230710,124500,4306852300,12550,12550,12550,12550,490
|
|
20230710,124400,4300702800,12550,12560,12560,12550,10
|
|
20230710,124300,4300577280,12560,12550,12560,12550,2668
|
|
20230710,124200,4267077050,12550,12540,12550,12540,31
|
|
20230710,124100,4266688080,12540,12550,12550,12540,1973
|
|
20230710,124000,4241946360,12550,12550,12550,12550,234
|
|
20230710,123900,4239009660,12550,12530,12550,12530,550
|
|
20230710,123800,4232110340,12540,12530,12540,12530,177
|
|
20230710,123700,4229890770,12530,12540,12540,12530,124
|
|
20230710,123600,4228335890,12540,12530,12540,12530,356
|
|
20230710,123500,4223874680,12540,12540,12540,12540,220
|
|
20230710,123400,4221115880,12540,12540,12540,12530,195
|
|
20230710,123300,4218670660,12540,12540,12540,12540,64
|
|
20230710,123200,4217868100,12540,12540,12540,12540,220
|
|
20230710,123100,4215109300,12540,12540,12540,12530,724
|
|
20230710,123000,4206030840,12530,12540,12550,12530,694
|
|
20230710,122900,4197328220,12550,12540,12550,12540,30
|
|
20230710,122800,4196951870,12540,12520,12540,12520,1422
|
|
20230710,122700,4179132650,12520,12520,12520,12520,9
|
|
20230710,122600,4179019970,12530,12530,12530,12530,2
|
|
20230710,122500,4178994910,12520,12520,12530,12520,1417
|
|
20230710,122400,4161253550,12530,12530,12530,12520,99
|
|
20230710,122300,4160013130,12530,12530,12530,12530,651
|
|
20230710,122200,4151856100,12530,12530,12530,12520,143
|
|
20230710,122100,4150064810,12530,12540,12550,12520,2296
|
|
20230710,122000,4121277350,12550,12550,12550,12540,1022
|
|
20230710,121900,4108453870,12540,12550,12550,12540,2838
|
|
20230710,121800,4072837790,12550,12550,12550,12540,779
|
|
20230710,121700,4063061420,12550,12540,12550,12540,563
|
|
20230710,121600,4055996090,12550,12540,12550,12540,788
|
|
20230710,121500,4046112030,12540,12550,12550,12540,1409
|
|
20230710,121400,4028442890,12540,12540,12550,12540,1100
|
|
20230710,121300,4014648730,12540,12550,12550,12540,768
|
|
20230710,121200,4005012380,12540,12540,12550,12540,4260
|
|
20230710,121100,3951591940,12540,12530,12540,12530,537
|
|
20230710,121000,3944858160,12530,12530,12530,12530,9
|
|
20230710,120900,3944745390,12530,12540,12540,12530,24
|
|
20230710,120800,3944444520,12540,12540,12540,12540,12
|
|
20230710,120700,3944294040,12540,12530,12540,12530,349
|
|
20230710,120600,3939921060,12540,12540,12540,12540,904
|
|
20230710,120500,3928584900,12550,12550,12550,12540,141
|
|
20230710,120400,3926816320,12550,12550,12550,12550,11
|
|
20230710,120300,3926678270,12550,12540,12550,12540,42
|
|
20230710,120200,3926151490,12550,12550,12550,12540,1220
|
|
20230710,120100,3910840910,12550,12540,12550,12540,1095
|
|
20230710,120000,3897103990,12530,12520,12530,12520,954
|
|
20230710,115900,3885151460,12520,12520,12520,12520,855
|
|
20230710,115800,3874446860,12520,12520,12520,12520,172
|
|
20230710,115700,3872293420,12520,12520,12520,12520,102
|
|
20230710,115600,3871016380,12510,12520,12520,12510,232
|
|
20230710,115500,3868112240,12520,12520,12520,12520,81
|
|
20230710,115400,3867098120,12520,12510,12520,12510,4986
|
|
20230710,115300,3804720500,12510,12510,12510,12510,1407
|
|
20230710,115200,3787118930,12510,12520,12530,12510,293
|
|
20230710,115100,3783450650,12520,12520,12520,12520,10
|
|
20230710,115000,3783325450,12520,12520,12520,12520,134
|
|
20230710,114900,3781647770,12520,12530,12530,12520,14
|
|
20230710,114800,3781472380,12530,12530,12530,12520,195
|
|
20230710,114700,3779030620,12530,12530,12530,12530,802
|
|
20230710,114600,3768981560,12530,12540,12540,12530,164
|
|
20230710,114500,3766926630,12540,12540,12540,12540,186
|
|
20230710,114400,3764594190,12550,12550,12550,12540,22
|
|
20230710,114300,3764318170,12550,12540,12550,12530,154
|
|
20230710,114200,3762387060,12530,12540,12540,12530,219
|
|
20230710,114100,3759640870,12540,12520,12540,12520,3710
|
|
20230710,114000,3713140930,12520,12520,12520,12520,246
|
|
20230710,113900,3710061010,12520,12510,12530,12510,775
|
|
20230710,113800,3700364070,12500,12520,12520,12500,2998
|
|
20230710,113700,3662857390,12530,12520,12530,12520,584
|
|
20230710,113600,3655545210,12520,12520,12520,12520,51
|
|
20230710,113500,3654906690,12520,12520,12520,12520,271
|
|
20230710,113400,3651513770,12520,12530,12530,12520,230
|
|
20230710,113300,3648633230,12530,12530,12530,12520,465
|
|
20230710,113200,3642807000,12520,12530,12530,12520,91
|
|
20230710,113100,3641667360,12530,12530,12530,12530,48
|
|
20230710,113000,3641065920,12520,12530,12530,12520,49
|
|
20230710,112900,3640452030,12520,12520,12520,12520,221
|
|
20230710,112800,3637685110,12520,12530,12530,12520,950
|
|
20230710,112700,3625782100,12530,12510,12530,12510,158
|
|
20230710,112600,3623805500,12510,12530,12530,12510,102
|
|
20230710,112500,3622529440,12510,12540,12540,12510,1603
|
|
20230710,112400,3602466440,12540,12530,12540,12530,303
|
|
20230710,112300,3598668320,12520,12510,12530,12510,917
|
|
20230710,112200,3587187270,12510,12520,12520,12510,748
|
|
20230710,112100,3577822490,12520,12520,12530,12520,264
|
|
20230710,112000,3574517170,12530,12540,12540,12530,233
|
|
20230710,111900,3571596260,12540,12530,12550,12530,534
|
|
20230710,111800,3564896780,12530,12530,12550,12530,5205
|
|
20230710,111700,3499623720,12530,12520,12530,12510,527
|
|
20230710,111600,3493025770,12510,12510,12510,12500,548
|
|
20230710,111500,3486170380,12510,12490,12510,12490,21
|
|
20230710,111400,3485908070,12490,12500,12510,12490,186
|
|
20230710,111300,3483582350,12500,12500,12500,12500,9
|
|
20230710,111200,3483469850,12490,12490,12490,12490,288
|
|
20230710,111100,3479872730,12500,12500,12500,12500,1843
|
|
20230710,111000,3456835230,12500,12500,12500,12490,1201
|
|
20230710,110900,3441834580,12500,12490,12500,12490,477
|
|
20230710,110800,3435874180,12490,12470,12490,12470,1795
|
|
20230710,110700,3413473060,12460,12470,12470,12460,99
|
|
20230710,110600,3412238920,12470,12460,12470,12450,2847
|
|
20230710,110500,3376766560,12450,12450,12460,12450,178
|
|
20230710,110400,3374550450,12450,12450,12460,12450,330
|
|
20230710,110300,3370440910,12460,12460,12460,12450,979
|
|
20230710,110200,3358251540,12460,12460,12470,12460,1767
|
|
20230710,110100,3336233130,12470,12470,12470,12470,48
|
|
20230710,110000,3335634570,12460,12460,12460,12460,1257
|
|
20230710,105900,3319972350,12470,12470,12470,12460,66
|
|
20230710,105800,3319149510,12470,12460,12470,12460,92
|
|
20230710,105700,3318002870,12470,12460,12470,12460,314
|
|
20230710,105600,3314090290,12460,12450,12460,12450,245
|
|
20230710,105500,3311037910,12460,12450,12460,12450,1045
|
|
20230710,105400,3298017910,12460,12460,12460,12450,1084
|
|
20230710,105300,3284521570,12460,12470,12480,12450,1723
|
|
20230710,105200,3263042930,12470,12490,12490,12460,4644
|
|
20230710,105100,3205126870,12490,12480,12490,12480,42
|
|
20230710,105000,3204602670,12490,12480,12490,12480,43
|
|
20230710,104900,3204065780,12480,12470,12480,12460,1427
|
|
20230710,104800,3186275160,12470,12470,12480,12460,100
|
|
20230710,104700,3185028190,12470,12470,12470,12470,809
|
|
20230710,104600,3174939960,12470,12480,12480,12470,585
|
|
20230710,104500,3167639850,12480,12490,12490,12480,177
|
|
20230710,104400,3165430860,12490,12480,12490,12480,271
|
|
20230710,104300,3162046470,12480,12490,12490,12480,1083
|
|
20230710,104200,3148521420,12490,12490,12490,12480,87
|
|
20230710,104100,3147435010,12490,12490,12500,12490,174
|
|
20230710,104000,3145261500,12490,12480,12490,12480,304
|
|
20230710,103900,3141467460,12470,12480,12480,12470,84
|
|
20230710,103800,3140419920,12480,12480,12480,12470,240
|
|
20230710,103700,3137426370,12480,12490,12500,12480,2371
|
|
20230710,103600,3107830240,12490,12490,12490,12470,2616
|
|
20230710,103500,3075181120,12490,12520,12520,12490,2930
|
|
20230710,103400,3038556340,12520,12530,12530,12510,2908
|
|
20230710,103300,3002168230,12530,12530,12530,12520,2186
|
|
20230710,103200,2974790490,12530,12530,12530,12520,256
|
|
20230710,103100,2971582840,12520,12530,12530,12520,747
|
|
20230710,103000,2962228860,12530,12530,12540,12530,641
|
|
20230710,102900,2954197120,12540,12530,12540,12530,46
|
|
20230710,102800,2953620720,12530,12540,12540,12530,248
|
|
20230710,102700,2950513020,12530,12520,12530,12510,1761
|
|
20230710,102600,2928465470,12520,12510,12520,12500,1318
|
|
20230710,102500,2911986400,12500,12490,12500,12490,216
|
|
20230710,102400,2909287940,12490,12510,12510,12480,901
|
|
20230710,102300,2898029750,12510,12490,12520,12490,2616
|
|
20230710,102200,2865339470,12490,12510,12510,12490,2780
|
|
20230710,102100,2830606620,12510,12520,12520,12510,599
|
|
20230710,102000,2823112480,12520,12530,12540,12520,235
|
|
20230710,101900,2820168740,12540,12540,12550,12540,1276
|
|
20230710,101800,2804165720,12530,12510,12530,12510,1101
|
|
20230710,101700,2790375730,12510,12490,12520,12490,2083
|
|
20230710,101600,2764346360,12500,12520,12520,12500,989
|
|
20230710,101500,2751979870,12520,12510,12530,12510,1183
|
|
20230710,101400,2737168140,12520,12540,12540,12520,202
|
|
20230710,101300,2734639060,12540,12520,12540,12510,1711
|
|
20230710,101200,2713222240,12520,12530,12530,12520,225
|
|
20230710,101100,2710405030,12530,12510,12550,12510,2370
|
|
20230710,101000,2680695340,12510,12510,12510,12500,1328
|
|
20230710,100900,2664090470,12530,12520,12540,12500,1885
|
|
20230710,100800,2640492540,12530,12530,12530,12520,73
|
|
20230710,100700,2639578010,12530,12550,12560,12530,1514
|
|
20230710,100600,2620582330,12540,12530,12550,12530,1131
|
|
20230710,100500,2606406110,12520,12520,12530,12520,732
|
|
20230710,100400,2597240410,12520,12520,12520,12510,490
|
|
20230710,100300,2591108520,12500,12510,12520,12500,534
|
|
20230710,100200,2584426400,12510,12510,12520,12510,225
|
|
20230710,100100,2581611130,12510,12500,12510,12500,897
|
|
20230710,100000,2570395990,12490,12490,12500,12470,1108
|
|
20230710,095900,2556557830,12500,12500,12500,12460,2411
|
|
20230710,095800,2526448490,12500,12520,12530,12500,2542
|
|
20230710,095700,2494632870,12520,12500,12530,12500,2919
|
|
20230710,095600,2458119610,12500,12490,12500,12490,117
|
|
20230710,095500,2456657220,12490,12500,12500,12490,430
|
|
20230710,095400,2451283000,12500,12500,12510,12500,246
|
|
20230710,095300,2448207990,12510,12500,12510,12490,836
|
|
20230710,095200,2437759910,12500,12490,12500,12490,168
|
|
20230710,095100,2435661560,12490,12470,12490,12470,1171
|
|
20230710,095000,2421039270,12470,12480,12490,12470,2424
|
|
20230710,094900,2390792300,12480,12470,12480,12470,707
|
|
20230710,094800,2381968970,12480,12470,12480,12470,518
|
|
20230710,094700,2375506350,12470,12480,12480,12470,110
|
|
20230710,094600,2374134110,12480,12480,12480,12460,1345
|
|
20230710,094500,2357358610,12480,12460,12480,12460,3594
|
|
20230710,094400,2312570190,12470,12470,12470,12460,1276
|
|
20230710,094300,2296670900,12460,12480,12480,12460,1061
|
|
20230710,094200,2283432990,12480,12440,12490,12440,4233
|
|
20230710,094100,2230718240,12440,12390,12470,12390,7069
|
|
20230710,094000,2142820160,12380,12410,12410,12380,1531
|
|
20230710,093900,2123843610,12410,12410,12410,12400,3913
|
|
20230710,093800,2075321220,12410,12390,12410,12390,3772
|
|
20230710,093700,2028530720,12390,12400,12400,12380,1837
|
|
20230710,093600,2005770940,12400,12400,12400,12370,1818
|
|
20230710,093500,1983254160,12400,12400,12400,12390,382
|
|
20230710,093400,1978518010,12390,12360,12400,12350,4802
|
|
20230710,093300,1919092960,12350,12340,12360,12340,2780
|
|
20230710,093200,1884760250,12340,12340,12340,12320,1694
|
|
20230710,093100,1863883110,12340,12310,12340,12300,4208
|
|
20230710,093000,1812055850,12290,12270,12300,12260,3886
|
|
20230710,092900,1764325710,12270,12250,12270,12250,2531
|
|
20230710,092800,1733293280,12260,12270,12270,12250,1792
|
|
20230710,092700,1711323480,12270,12260,12280,12260,2861
|
|
20230710,092600,1676244700,12270,12300,12300,12260,13632
|
|
20230710,092500,1508817390,12310,12320,12320,12310,4071
|
|
20230710,092400,1458699280,12310,12320,12320,12300,1563
|
|
20230710,092300,1439459080,12320,12350,12350,12320,11402
|
|
20230710,092200,1298770410,12350,12370,12370,12350,1663
|
|
20230710,092100,1278232340,12370,12340,12380,12310,6294
|
|
20230710,092000,1200571600,12330,12330,12330,12310,4426
|
|
20230710,091900,1146048880,12330,12370,12370,12330,2156
|
|
20230710,091800,1119444380,12380,12350,12380,12310,3297
|
|
20230710,091700,1078744730,12350,12320,12350,12310,2972
|
|
20230710,091600,1042125470,12320,12310,12330,12310,3414
|
|
20230710,091500,1000090290,12310,12310,12320,12300,376
|
|
20230710,091400,995464850,12300,12300,12310,12300,3799
|
|
20230710,091300,948734390,12300,12310,12310,12290,6999
|
|
20230710,091200,862655480,12310,12340,12340,12310,3976
|
|
20230710,091100,813696700,12340,12350,12360,12330,1447
|
|
20230710,091000,795849330,12350,12340,12360,12300,2609
|
|
20230710,090900,763697040,12350,12360,12370,12310,2434
|
|
20230710,090800,733683070,12340,12320,12390,12310,4510
|
|
20230710,090700,678000940,12310,12320,12320,12300,2821
|
|
20230710,090600,643266440,12330,12330,12330,12300,9619
|
|
20230710,090500,524859690,12330,12360,12380,12330,6071
|
|
20230710,090400,449911280,12350,12380,12400,12350,5259
|
|
20230710,090300,384901950,12380,12400,12420,12380,5785
|
|
20230710,090200,313174580,12400,12430,12430,12400,3949
|
|
20230710,090100,264140700,12430,12460,12460,12400,8303
|
|
20230710,090000,160978800,12460,12410,12480,12400,12909
|