595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,185200,16740220210,18310,18310,18310,18310,38224
|
|
20230710,185100,16740220210,18310,18310,18310,18310,0
|
|
20230710,185000,16740220210,18310,18310,18310,18310,0
|
|
20230710,184900,16740220210,18310,18310,18310,18310,0
|
|
20230710,184800,16740220210,18310,18310,18310,18310,0
|
|
20230710,184700,16740220210,18310,18310,18310,18310,0
|
|
20230710,184600,16740220210,18310,18310,18310,18310,0
|
|
20230710,184500,16740220210,18310,18310,18310,18310,0
|
|
20230710,184400,16740220210,18310,18310,18310,18310,0
|
|
20230710,184300,16740220210,18310,18310,18310,18310,0
|
|
20230710,184200,16740220210,18310,18310,18310,18310,0
|
|
20230710,184100,16740220210,18310,18310,18310,18310,0
|
|
20230710,184000,16740220210,18310,18310,18310,18310,0
|
|
20230710,183900,16740220210,18310,18310,18310,18310,0
|
|
20230710,183800,16740220210,18310,18310,18310,18310,0
|
|
20230710,183700,16740220210,18310,18310,18310,18310,0
|
|
20230710,183600,16740220210,18310,18310,18310,18310,0
|
|
20230710,183500,16740220210,18310,18310,18310,18310,0
|
|
20230710,183400,16740220210,18310,18310,18310,18310,0
|
|
20230710,183300,16740220210,18310,18310,18310,18310,0
|
|
20230710,183200,16740220210,18310,18310,18310,18310,0
|
|
20230710,183100,16740220210,18310,18310,18310,18310,0
|
|
20230710,183000,16740220210,18310,18310,18310,18310,0
|
|
20230710,182900,16740220210,18310,18310,18310,18310,0
|
|
20230710,182800,16740220210,18310,18310,18310,18310,0
|
|
20230710,182700,16740220210,18310,18310,18310,18310,0
|
|
20230710,182600,16740220210,18310,18310,18310,18310,0
|
|
20230710,182500,16740220210,18310,18310,18310,18310,0
|
|
20230710,182400,16740220210,18310,18310,18310,18310,0
|
|
20230710,182300,16740220210,18310,18310,18310,18310,0
|
|
20230710,182200,16740220210,18310,18310,18310,18310,38224
|
|
20230710,182100,16740220210,18310,18310,18310,18310,0
|
|
20230710,182000,16740220210,18310,18310,18310,18310,0
|
|
20230710,181900,16740220210,18310,18310,18310,18310,0
|
|
20230710,181800,16740220210,18310,18310,18310,18310,0
|
|
20230710,181700,16740220210,18310,18310,18310,18310,0
|
|
20230710,181600,16740220210,18310,18310,18310,18310,0
|
|
20230710,181500,16740220210,18310,18310,18310,18310,0
|
|
20230710,181400,16740220210,18310,18310,18310,18310,0
|
|
20230710,181300,16740220210,18310,18310,18310,18310,0
|
|
20230710,181200,16740220210,18310,18310,18310,18310,0
|
|
20230710,181100,16740220210,18310,18310,18310,18310,0
|
|
20230710,181000,16740220210,18310,18310,18310,18310,0
|
|
20230710,180900,16740220210,18310,18310,18310,18310,0
|
|
20230710,180800,16740220210,18310,18310,18310,18310,0
|
|
20230710,180700,16740220210,18310,18310,18310,18310,0
|
|
20230710,180600,16740220210,18310,18310,18310,18310,0
|
|
20230710,180500,16740220210,18310,18310,18310,18310,0
|
|
20230710,180400,16740220210,18310,18310,18310,18310,0
|
|
20230710,180300,16740220210,18310,18310,18310,18310,0
|
|
20230710,180200,16740220210,18310,18310,18310,18310,0
|
|
20230710,180100,16740220210,18310,18310,18310,18310,0
|
|
20230710,180000,16740220210,18310,18310,18310,18310,0
|
|
20230710,175900,16740220210,18310,18310,18310,18310,0
|
|
20230710,175800,16740220210,18310,18310,18310,18310,0
|
|
20230710,175700,16740220210,18310,18310,18310,18310,0
|
|
20230710,175600,16740220210,18310,18310,18310,18310,0
|
|
20230710,175500,16740220210,18310,18310,18310,18310,0
|
|
20230710,175400,16740220210,18310,18310,18310,18310,0
|
|
20230710,175300,16740220210,18310,18310,18310,18310,0
|
|
20230710,175200,16740220210,18310,18310,18310,18310,38224
|
|
20230710,175100,16740220210,18310,18310,18310,18310,0
|
|
20230710,175000,16740220210,18310,18310,18310,18310,0
|
|
20230710,174900,16740220210,18310,18310,18310,18310,0
|
|
20230710,174800,16740220210,18310,18310,18310,18310,0
|
|
20230710,174700,16740220210,18310,18310,18310,18310,0
|
|
20230710,174600,16740220210,18310,18310,18310,18310,0
|
|
20230710,174500,16740220210,18310,18310,18310,18310,0
|
|
20230710,174400,16740220210,18310,18310,18310,18310,0
|
|
20230710,174300,16740220210,18310,18310,18310,18310,0
|
|
20230710,174200,16740220210,18310,18310,18310,18310,0
|
|
20230710,174100,16740220210,18310,18310,18310,18310,0
|
|
20230710,174000,16740220210,18310,18310,18310,18310,0
|
|
20230710,173900,16740220210,18310,18310,18310,18310,0
|
|
20230710,173800,16740220210,18310,18310,18310,18310,0
|
|
20230710,173700,16740220210,18310,18310,18310,18310,0
|
|
20230710,173600,16740220210,18310,18310,18310,18310,0
|
|
20230710,173500,16740220210,18310,18310,18310,18310,0
|
|
20230710,173400,16740220210,18310,18310,18310,18310,0
|
|
20230710,173300,16740220210,18310,18310,18310,18310,0
|
|
20230710,173200,16740220210,18310,18310,18310,18310,0
|
|
20230710,173100,16740220210,18310,18310,18310,18310,0
|
|
20230710,173000,16740220210,18310,18310,18310,18310,0
|
|
20230710,172900,16740220210,18310,18310,18310,18310,0
|
|
20230710,172800,16740220210,18310,18310,18310,18310,0
|
|
20230710,172700,16740220210,18310,18310,18310,18310,0
|
|
20230710,172600,16740220210,18310,18310,18310,18310,0
|
|
20230710,172500,16740220210,18310,18310,18310,18310,0
|
|
20230710,172400,16740220210,18310,18310,18310,18310,0
|
|
20230710,172300,16740220210,18310,18310,18310,18310,0
|
|
20230710,172200,16740220210,18310,18310,18310,18310,38224
|
|
20230710,172100,16740220210,18310,18310,18310,18310,0
|
|
20230710,172000,16740220210,18310,18310,18310,18310,0
|
|
20230710,171900,16740220210,18310,18310,18310,18310,0
|
|
20230710,171800,16740220210,18310,18310,18310,18310,0
|
|
20230710,171700,16740220210,18310,18310,18310,18310,0
|
|
20230710,171600,16740220210,18310,18310,18310,18310,0
|
|
20230710,171500,16740220210,18310,18310,18310,18310,0
|
|
20230710,171400,16740220210,18310,18310,18310,18310,0
|
|
20230710,171300,16740220210,18310,18310,18310,18310,0
|
|
20230710,171200,16740220210,18310,18310,18310,18310,0
|
|
20230710,171100,16740220210,18310,18310,18310,18310,0
|
|
20230710,171000,16740220210,18310,18310,18310,18310,0
|
|
20230710,170900,16740220210,18310,18310,18310,18310,0
|
|
20230710,170800,16740220210,18310,18310,18310,18310,0
|
|
20230710,170700,16740220210,18310,18310,18310,18310,0
|
|
20230710,170600,16740220210,18310,18310,18310,18310,0
|
|
20230710,170500,16740220210,18310,18310,18310,18310,0
|
|
20230710,170400,16740220210,18310,18310,18310,18310,0
|
|
20230710,170300,16740220210,18310,18310,18310,18310,0
|
|
20230710,170200,16740220210,18310,18310,18310,18310,0
|
|
20230710,170100,16740220210,18310,18310,18310,18310,0
|
|
20230710,170000,16740220210,18310,18310,18310,18310,0
|
|
20230710,165900,16740220210,18310,18310,18310,18310,0
|
|
20230710,165800,16740220210,18310,18310,18310,18310,0
|
|
20230710,165700,16740220210,18310,18310,18310,18310,0
|
|
20230710,165600,16740220210,18310,18310,18310,18310,0
|
|
20230710,165500,16740220210,18310,18310,18310,18310,0
|
|
20230710,165400,16740220210,18310,18310,18310,18310,0
|
|
20230710,165300,16740220210,18310,18310,18310,18310,0
|
|
20230710,165200,16740220210,18310,18310,18310,18310,38224
|
|
20230710,165100,16740220210,18310,18310,18310,18310,0
|
|
20230710,165000,16740220210,18310,18310,18310,18310,0
|
|
20230710,164900,16740220210,18310,18310,18310,18310,0
|
|
20230710,164800,16740220210,18310,18310,18310,18310,0
|
|
20230710,164700,16740220210,18310,18310,18310,18310,0
|
|
20230710,164600,16740220210,18310,18310,18310,18310,0
|
|
20230710,164500,16740220210,18310,18310,18310,18310,0
|
|
20230710,164400,16740220210,18310,18310,18310,18310,0
|
|
20230710,164300,16740220210,18310,18310,18310,18310,0
|
|
20230710,164200,16740220210,18310,18310,18310,18310,0
|
|
20230710,164100,16740220210,18310,18310,18310,18310,0
|
|
20230710,164000,16740220210,18310,18310,18310,18310,0
|
|
20230710,163900,16740220210,18310,18310,18310,18310,0
|
|
20230710,163800,16740220210,18310,18310,18310,18310,0
|
|
20230710,163700,16740220210,18310,18310,18310,18310,0
|
|
20230710,163600,16740220210,18310,18310,18310,18310,0
|
|
20230710,163500,16740220210,18310,18310,18310,18310,0
|
|
20230710,163400,16740220210,18310,18310,18310,18310,0
|
|
20230710,163300,16740220210,18310,18310,18310,18310,0
|
|
20230710,163200,16740220210,18310,18310,18310,18310,0
|
|
20230710,163100,16740220210,18310,18310,18310,18310,0
|
|
20230710,163000,16740220210,18310,18310,18310,18310,0
|
|
20230710,162900,16740220210,18310,18310,18310,18310,0
|
|
20230710,162800,16740220210,18310,18310,18310,18310,0
|
|
20230710,162700,16740220210,18310,18310,18310,18310,0
|
|
20230710,162600,16740220210,18310,18310,18310,18310,0
|
|
20230710,162500,16740220210,18310,18310,18310,18310,0
|
|
20230710,162400,16740220210,18310,18310,18310,18310,0
|
|
20230710,162300,16740220210,18310,18310,18310,18310,0
|
|
20230710,162200,16740220210,18310,18310,18310,18310,38224
|
|
20230710,162100,16740220210,18310,18310,18310,18310,0
|
|
20230710,162000,16740220210,18310,18310,18310,18310,0
|
|
20230710,161900,16740220210,18310,18310,18310,18310,0
|
|
20230710,161800,16740220210,18310,18310,18310,18310,0
|
|
20230710,161700,16740220210,18310,18310,18310,18310,0
|
|
20230710,161600,16740220210,18310,18310,18310,18310,0
|
|
20230710,161500,16740220210,18310,18310,18310,18310,0
|
|
20230710,161400,16740220210,18310,18310,18310,18310,0
|
|
20230710,161300,16740220210,18310,18310,18310,18310,0
|
|
20230710,161200,16740220210,18310,18310,18310,18310,0
|
|
20230710,161100,16740220210,18310,18310,18310,18310,0
|
|
20230710,161000,16740220210,18310,18310,18310,18310,0
|
|
20230710,160900,16740220210,18310,18310,18310,18310,0
|
|
20230710,160800,16740220210,18310,18310,18310,18310,0
|
|
20230710,160700,16740220210,18310,18310,18310,18310,0
|
|
20230710,160600,16740220210,18310,18310,18310,18310,0
|
|
20230710,160500,16740220210,18310,18310,18310,18310,0
|
|
20230710,160400,16740220210,18310,18310,18310,18310,0
|
|
20230710,160300,16740220210,18310,18310,18310,18310,0
|
|
20230710,160200,16740220210,18310,18310,18310,18310,0
|
|
20230710,160100,16740220210,18310,18310,18310,18310,0
|
|
20230710,160000,16740220210,18310,18310,18310,18310,0
|
|
20230710,155900,16740220210,18310,18310,18310,18310,0
|
|
20230710,155800,16740220210,18310,18310,18310,18310,0
|
|
20230710,155700,16740220210,18310,18310,18310,18310,0
|
|
20230710,155600,16740220210,18310,18310,18310,18310,0
|
|
20230710,155500,16740220210,18310,18310,18310,18310,0
|
|
20230710,155400,16740220210,18310,18310,18310,18310,0
|
|
20230710,155300,16740220210,18310,18310,18310,18310,0
|
|
20230710,155200,16740220210,18310,18310,18310,18310,38224
|
|
20230710,155100,16740220210,18310,18310,18310,18310,0
|
|
20230710,155000,16740220210,18310,18310,18310,18310,0
|
|
20230710,154900,16740220210,18310,18310,18310,18310,0
|
|
20230710,154800,16740220210,18310,18310,18310,18310,0
|
|
20230710,154700,16740220210,18310,18310,18310,18310,0
|
|
20230710,154600,16740220210,18310,18310,18310,18310,0
|
|
20230710,154500,16740220210,18310,18310,18310,18310,0
|
|
20230710,154400,16740220210,18310,18310,18310,18310,0
|
|
20230710,154300,16740220210,18310,18310,18310,18310,0
|
|
20230710,154200,16740220210,18310,18310,18310,18310,0
|
|
20230710,154100,16740220210,18310,18310,18310,18310,0
|
|
20230710,154000,16740220210,18310,18310,18310,18310,0
|
|
20230710,153900,16740220210,18310,18310,18310,18310,0
|
|
20230710,153800,16740220210,18310,18310,18310,18310,0
|
|
20230710,153700,16740220210,18310,18310,18310,18310,0
|
|
20230710,153600,16740220210,18310,18310,18310,18310,0
|
|
20230710,153500,16740220210,18310,18310,18310,18310,0
|
|
20230710,153400,16740220210,18310,18310,18310,18310,0
|
|
20230710,153300,16740220210,18310,18310,18310,18310,0
|
|
20230710,153200,16740220210,18310,18310,18310,18310,0
|
|
20230710,153100,16740220210,18310,18310,18310,18310,0
|
|
20230710,153000,16740220210,18310,18310,18310,18310,38224
|
|
20230710,152900,16040338770,18310,18310,18310,18310,0
|
|
20230710,152800,16040338770,18310,18310,18310,18310,0
|
|
20230710,152700,16040338770,18310,18310,18310,18310,0
|
|
20230710,152600,16040338770,18310,18310,18310,18310,0
|
|
20230710,152500,16040338770,18310,18310,18310,18310,0
|
|
20230710,152400,16040338770,18310,18310,18310,18310,0
|
|
20230710,152300,16040338770,18310,18310,18310,18310,0
|
|
20230710,152200,16040338770,18310,18310,18310,18310,0
|
|
20230710,152100,16040338770,18310,18310,18310,18310,0
|
|
20230710,152000,16040338770,18310,18310,18310,18310,0
|
|
20230710,151900,16040338770,18310,18310,18310,18300,5869
|
|
20230710,151800,15932907410,18310,18300,18310,18300,1773
|
|
20230710,151700,15900459550,18300,18300,18310,18300,852
|
|
20230710,151600,15884865450,18300,18300,18320,18300,1075
|
|
20230710,151500,15865181870,18300,18280,18310,18280,1949
|
|
20230710,151400,15829531230,18290,18290,18300,18270,2386
|
|
20230710,151300,15785899670,18280,18330,18340,18280,2367
|
|
20230710,151200,15742566530,18330,18300,18330,18270,7463
|
|
20230710,151100,15606060700,18300,18300,18310,18290,2650
|
|
20230710,151000,15557573070,18300,18300,18310,18300,3196
|
|
20230710,150900,15499073810,18300,18290,18310,18280,5811
|
|
20230710,150800,15392773540,18300,18320,18320,18290,38695
|
|
20230710,150700,14684571740,18320,18350,18350,18320,4952
|
|
20230710,150600,14593831870,18350,18350,18350,18340,1071
|
|
20230710,150500,14574186620,18350,18360,18360,18340,645
|
|
20230710,150400,14562349430,18360,18370,18370,18360,1943
|
|
20230710,150300,14526667950,18370,18330,18380,18320,6716
|
|
20230710,150200,14403522610,18330,18330,18330,18320,1664
|
|
20230710,150100,14373032090,18330,18330,18330,18320,431
|
|
20230710,150000,14365133330,18330,18320,18330,18320,1571
|
|
20230710,145900,14336349130,18330,18320,18330,18320,781
|
|
20230710,145800,14322037650,18330,18340,18340,18320,1832
|
|
20230710,145700,14288458300,18340,18340,18340,18330,558
|
|
20230710,145600,14278227340,18340,18320,18340,18320,2453
|
|
20230710,145500,14233260880,18330,18320,18330,18320,395
|
|
20230710,145400,14226022380,18330,18330,18330,18320,1224
|
|
20230710,145300,14203590120,18330,18320,18330,18310,2712
|
|
20230710,145200,14153908290,18320,18320,18320,18310,746
|
|
20230710,145100,14140245970,18320,18320,18320,18310,588
|
|
20230710,145000,14129476910,18310,18310,18320,18310,459
|
|
20230710,144900,14121069080,18320,18320,18320,18310,390
|
|
20230710,144800,14113925450,18320,18320,18320,18310,494
|
|
20230710,144700,14104878980,18320,18320,18320,18310,2218
|
|
20230710,144600,14064250630,18320,18320,18330,18320,3588
|
|
20230710,144500,13998517570,18330,18330,18330,18320,1297
|
|
20230710,144400,13974755460,18330,18330,18330,18320,562
|
|
20230710,144300,13964458670,18330,18330,18330,18320,372
|
|
20230710,144200,13957641900,18320,18330,18330,18320,1887
|
|
20230710,144100,13923070440,18330,18340,18340,18330,922
|
|
20230710,144000,13906169410,18340,18340,18350,18330,3671
|
|
20230710,143900,13838872620,18340,18340,18360,18330,1733
|
|
20230710,143800,13807089860,18330,18390,18390,18330,2064
|
|
20230710,143700,13769207280,18390,18400,18400,18380,2233
|
|
20230710,143600,13728142520,18400,18410,18410,18390,214
|
|
20230710,143500,13724205730,18410,18410,18410,18390,2855
|
|
20230710,143400,13671673020,18410,18400,18410,18400,615
|
|
20230710,143300,13660355560,18410,18400,18410,18400,1418
|
|
20230710,143200,13634252740,18410,18410,18410,18400,1080
|
|
20230710,143100,13614374450,18410,18420,18420,18410,1665
|
|
20230710,143000,13583708880,18420,18420,18420,18400,2645
|
|
20230710,142900,13535012370,18420,18430,18430,18410,163
|
|
20230710,142800,13532010020,18430,18420,18440,18420,2741
|
|
20230710,142700,13481510350,18410,18400,18410,18400,1428
|
|
20230710,142600,13455229460,18390,18400,18400,18350,2515
|
|
20230710,142500,13409022440,18400,18410,18410,18370,2750
|
|
20230710,142400,13358431200,18420,18400,18420,18400,1544
|
|
20230710,142300,13330006780,18400,18390,18410,18390,1672
|
|
20230710,142200,13299242250,18400,18380,18400,18370,1257
|
|
20230710,142100,13276128000,18370,18360,18380,18350,1025
|
|
20230710,142000,13257308250,18360,18350,18360,18300,18496
|
|
20230710,141900,12918224620,18350,18350,18360,18350,1362
|
|
20230710,141800,12893229680,18360,18390,18400,18350,14266
|
|
20230710,141700,12631107860,18390,18390,18390,18380,2016
|
|
20230710,141600,12594052150,18390,18390,18400,18380,760
|
|
20230710,141500,12580077340,18390,18400,18400,18380,1011
|
|
20230710,141400,12561485780,18400,18390,18400,18380,594
|
|
20230710,141300,12550562460,18390,18390,18390,18380,1647
|
|
20230710,141200,12520278650,18390,18390,18390,18380,799
|
|
20230710,141100,12505588220,18380,18400,18400,18380,3156
|
|
20230710,141000,12447542320,18400,18400,18410,18390,1916
|
|
20230710,140900,12412289690,18390,18400,18400,18390,745
|
|
20230710,140800,12398585390,18400,18390,18400,18380,782
|
|
20230710,140700,12384204680,18390,18380,18390,18380,724
|
|
20230710,140600,12370894340,18390,18390,18390,18380,481
|
|
20230710,140500,12362050290,18390,18390,18390,18380,498
|
|
20230710,140400,12352893700,18390,18390,18400,18380,670
|
|
20230710,140300,12340570700,18390,18400,18400,18390,414
|
|
20230710,140200,12332956690,18400,18390,18400,18390,351
|
|
20230710,140100,12326501520,18390,18380,18390,18370,2181
|
|
20230710,140000,12286415450,18380,18380,18380,18370,200
|
|
20230710,135900,12282740660,18380,18380,18380,18370,533
|
|
20230710,135800,12272946760,18380,18370,18380,18370,259
|
|
20230710,135700,12268188410,18370,18370,18380,18360,750
|
|
20230710,135600,12254412950,18370,18370,18380,18360,780
|
|
20230710,135500,12240084110,18380,18390,18390,18370,1319
|
|
20230710,135400,12215841900,18390,18390,18390,18380,691
|
|
20230710,135300,12203136240,18390,18390,18390,18370,1229
|
|
20230710,135200,12180553010,18390,18380,18390,18380,224
|
|
20230710,135100,12176434120,18380,18390,18400,18380,1664
|
|
20230710,135000,12145830460,18390,18380,18390,18370,1642
|
|
20230710,134900,12115640330,18380,18390,18390,18370,868
|
|
20230710,134800,12099689090,18390,18400,18400,18380,289
|
|
20230710,134700,12094375150,18390,18360,18390,18350,9965
|
|
20230710,134600,11911382470,18360,18370,18370,18360,238
|
|
20230710,134500,11907012250,18360,18360,18370,18360,747
|
|
20230710,134400,11893295560,18370,18370,18370,18360,488
|
|
20230710,134300,11884334480,18360,18370,18370,18360,1462
|
|
20230710,134200,11857479610,18370,18360,18370,18360,423
|
|
20230710,134100,11849710610,18370,18370,18380,18360,1253
|
|
20230710,134000,11826693320,18370,18370,18370,18360,332
|
|
20230710,133900,11820597030,18370,18360,18370,18360,293
|
|
20230710,133800,11815216790,18360,18370,18370,18360,708
|
|
20230710,133700,11802216200,18370,18380,18380,18360,157
|
|
20230710,133600,11799332540,18370,18380,18390,18360,1022
|
|
20230710,133500,11780550980,18380,18340,18390,18330,6533
|
|
20230710,133400,11660534870,18340,18330,18340,18310,4633
|
|
20230710,133300,11575628140,18340,18340,18340,18330,411
|
|
20230710,133200,11568091920,18340,18340,18340,18330,1699
|
|
20230710,133100,11536936270,18340,18340,18340,18330,169
|
|
20230710,133000,11533837260,18340,18340,18340,18330,197
|
|
20230710,132900,11530225570,18340,18340,18340,18330,235
|
|
20230710,132800,11525917290,18340,18330,18340,18320,1645
|
|
20230710,132700,11495769660,18330,18330,18330,18320,244
|
|
20230710,132600,11491298330,18330,18330,18330,18320,920
|
|
20230710,132500,11474443340,18330,18320,18330,18320,943
|
|
20230710,132400,11457165190,18330,18330,18330,18320,746
|
|
20230710,132300,11443496590,18320,18320,18320,18320,149
|
|
20230710,132200,11440766910,18320,18320,18330,18320,543
|
|
20230710,132100,11430818550,18320,18320,18330,18320,489
|
|
20230710,132000,11421859870,18310,18320,18320,18310,485
|
|
20230710,131900,11412975540,18320,18330,18330,18320,380
|
|
20230710,131800,11406011640,18330,18320,18330,18320,480
|
|
20230710,131700,11397216760,18330,18320,18330,18320,445
|
|
20230710,131600,11389063740,18330,18330,18330,18320,258
|
|
20230710,131500,11384335770,18330,18310,18330,18310,1387
|
|
20230710,131400,11358926810,18310,18310,18310,18310,597
|
|
20230710,131300,11347995740,18310,18330,18330,18310,787
|
|
20230710,131200,11333575590,18330,18340,18350,18330,689
|
|
20230710,131100,11320938720,18340,18350,18350,18340,378
|
|
20230710,131000,11314005590,18340,18350,18350,18330,586
|
|
20230710,130900,11303257870,18350,18330,18350,18330,955
|
|
20230710,130800,11285748780,18330,18310,18330,18310,858
|
|
20230710,130700,11270035040,18300,18300,18310,18290,736
|
|
20230710,130600,11256567780,18280,18310,18310,18280,1995
|
|
20230710,130500,11220077500,18310,18300,18310,18300,392
|
|
20230710,130400,11212900890,18300,18300,18310,18300,843
|
|
20230710,130300,11197473590,18300,18300,18300,18280,2395
|
|
20230710,130200,11153664620,18300,18290,18300,18280,1612
|
|
20230710,130100,11124182010,18290,18300,18300,18290,1795
|
|
20230710,130000,11091350080,18290,18300,18300,18290,734
|
|
20230710,125900,11077919850,18290,18290,18300,18290,362
|
|
20230710,125800,11071298840,18290,18300,18300,18290,352
|
|
20230710,125700,11064859140,18290,18290,18290,18280,1350
|
|
20230710,125600,11040168130,18290,18290,18300,18290,1257
|
|
20230710,125500,11017176540,18290,18290,18300,18290,395
|
|
20230710,125400,11009951840,18290,18290,18300,18290,68
|
|
20230710,125300,11008707710,18290,18300,18310,18290,673
|
|
20230710,125200,10996392970,18300,18320,18320,18300,3116
|
|
20230710,125100,10939355210,18320,18330,18330,18310,791
|
|
20230710,125000,10924861580,18330,18340,18350,18320,2819
|
|
20230710,124900,10873181450,18340,18310,18340,18310,1951
|
|
20230710,124800,10837445410,18300,18290,18310,18290,1747
|
|
20230710,124700,10805475560,18290,18280,18300,18270,593
|
|
20230710,124600,10794631860,18270,18260,18280,18250,1426
|
|
20230710,124500,10768581390,18260,18240,18260,18230,2422
|
|
20230710,124400,10724391790,18240,18240,18250,18240,1822
|
|
20230710,124300,10691155980,18240,18230,18240,18230,330
|
|
20230710,124200,10685139030,18230,18230,18240,18230,4114
|
|
20230710,124100,10610112980,18230,18250,18250,18220,4453
|
|
20230710,124000,10528915570,18250,18240,18250,18240,3049
|
|
20230710,123900,10473273950,18250,18250,18250,18240,1682
|
|
20230710,123800,10442592560,18250,18240,18250,18240,3240
|
|
20230710,123700,10383463980,18250,18270,18270,18240,4759
|
|
20230710,123600,10296600160,18270,18260,18270,18260,3887
|
|
20230710,123500,10225609890,18260,18300,18300,18250,1292
|
|
20230710,123400,10202004100,18310,18310,18320,18250,6732
|
|
20230710,123300,10078919330,18320,18310,18320,18300,435
|
|
20230710,123200,10070953590,18310,18360,18370,18300,13152
|
|
20230710,123100,9829955680,18360,18360,18360,18350,1004
|
|
20230710,123000,9811523530,18360,18350,18370,18340,2173
|
|
20230710,122900,9771643640,18350,18340,18350,18330,1902
|
|
20230710,122800,9736759840,18340,18330,18340,18320,2242
|
|
20230710,122700,9695664930,18330,18330,18330,18320,862
|
|
20230710,122600,9679869500,18330,18370,18370,18320,5598
|
|
20230710,122500,9577176480,18370,18410,18420,18360,4640
|
|
20230710,122400,9491884260,18420,18440,18450,18400,13313
|
|
20230710,122300,9246697150,18450,18470,18470,18450,4629
|
|
20230710,122200,9161279240,18470,18470,18470,18460,1314
|
|
20230710,122100,9137022580,18460,18480,18480,18460,5070
|
|
20230710,122000,9043395460,18480,18480,18490,18480,1696
|
|
20230710,121900,9012052590,18490,18520,18520,18480,21058
|
|
20230710,121800,8622410530,18520,18530,18530,18520,399
|
|
20230710,121700,8615020250,18530,18520,18530,18520,234
|
|
20230710,121600,8610684920,18520,18520,18520,18520,118
|
|
20230710,121500,8608499560,18520,18520,18530,18520,288
|
|
20230710,121400,8603165760,18510,18520,18520,18510,237
|
|
20230710,121300,8598778430,18520,18520,18520,18510,637
|
|
20230710,121200,8586982410,18530,18520,18530,18520,149
|
|
20230710,121100,8584222170,18520,18520,18530,18520,142
|
|
20230710,121000,8581592300,18520,18530,18530,18520,1456
|
|
20230710,120900,8554620480,18530,18530,18540,18520,3244
|
|
20230710,120800,8494524820,18540,18530,18540,18530,581
|
|
20230710,120700,8483758840,18530,18540,18540,18530,437
|
|
20230710,120600,8475656910,18540,18540,18550,18540,390
|
|
20230710,120500,8468425070,18540,18550,18550,18540,1647
|
|
20230710,120400,8437889650,18550,18540,18550,18540,497
|
|
20230710,120300,8428671930,18550,18540,18550,18540,1203
|
|
20230710,120200,8406367550,18540,18540,18540,18540,408
|
|
20230710,120100,8398803230,18540,18540,18540,18540,538
|
|
20230710,120000,8388828710,18540,18540,18540,18530,157
|
|
20230710,115900,8385919100,18530,18540,18540,18530,600
|
|
20230710,115800,8374800420,18540,18540,18540,18540,13
|
|
20230710,115700,8374559400,18540,18540,18540,18530,446
|
|
20230710,115600,8366291730,18540,18530,18540,18530,510
|
|
20230710,115500,8356837730,18530,18530,18540,18520,557
|
|
20230710,115400,8346516820,18530,18530,18540,18530,1697
|
|
20230710,115300,8315068390,18530,18530,18530,18520,394
|
|
20230710,115200,8307768760,18520,18520,18530,18520,826
|
|
20230710,115100,8292468200,18520,18520,18530,18520,474
|
|
20230710,115000,8283687940,18520,18510,18520,18510,328
|
|
20230710,114900,8277614700,18510,18520,18520,18510,1349
|
|
20230710,114800,8252632910,18520,18500,18520,18500,3266
|
|
20230710,114700,8192179360,18500,18510,18510,18500,287
|
|
20230710,114600,8186869480,18510,18500,18510,18500,322
|
|
20230710,114500,8180912030,18500,18500,18510,18500,416
|
|
20230710,114400,8173215530,18510,18520,18520,18510,3188
|
|
20230710,114300,8114198500,18520,18520,18520,18510,814
|
|
20230710,114200,8099130970,18520,18530,18530,18520,3863
|
|
20230710,114100,8027588000,18520,18520,18530,18520,527
|
|
20230710,114000,8017827910,18520,18540,18540,18520,8091
|
|
20230710,113900,7867858480,18550,18540,18550,18540,152
|
|
20230710,113800,7865040340,18540,18550,18550,18540,312
|
|
20230710,113700,7859255840,18550,18550,18550,18540,477
|
|
20230710,113600,7850411150,18540,18540,18550,18540,693
|
|
20230710,113500,7837558920,18540,18550,18550,18540,238
|
|
20230710,113400,7833144120,18550,18560,18560,18550,1294
|
|
20230710,113300,7809139070,18560,18550,18560,18550,1144
|
|
20230710,113200,7787915440,18550,18560,18560,18550,945
|
|
20230710,113100,7770383350,18550,18580,18580,18550,9396
|
|
20230710,113000,7595993500,18580,18570,18580,18570,954
|
|
20230710,112900,7578276120,18580,18590,18590,18580,2232
|
|
20230710,112800,7536804880,18600,18600,18600,18580,609
|
|
20230710,112700,7525481580,18600,18590,18600,18590,437
|
|
20230710,112600,7517356410,18590,18590,18600,18590,2641
|
|
20230710,112500,7468254550,18590,18580,18590,18580,655
|
|
20230710,112400,7456081960,18580,18580,18590,18580,75
|
|
20230710,112300,7454688260,18580,18580,18590,18580,494
|
|
20230710,112200,7445509260,18580,18570,18580,18560,1168
|
|
20230710,112100,7423820160,18570,18570,18570,18560,1482
|
|
20230710,112000,7396310460,18570,18560,18570,18560,492
|
|
20230710,111900,7387175810,18570,18570,18570,18560,203
|
|
20230710,111800,7383406110,18560,18570,18570,18560,520
|
|
20230710,111700,7373751590,18570,18570,18570,18560,268
|
|
20230710,111600,7368776420,18570,18570,18570,18560,1258
|
|
20230710,111500,7345419060,18570,18570,18570,18560,700
|
|
20230710,111400,7332422370,18570,18570,18570,18560,426
|
|
20230710,111300,7324512620,18560,18580,18580,18560,2316
|
|
20230710,111200,7281510770,18580,18590,18590,18570,1836
|
|
20230710,111100,7247391060,18600,18590,18600,18590,396
|
|
20230710,111000,7240027360,18600,18600,18600,18600,3131
|
|
20230710,110900,7181790760,18610,18600,18610,18600,536
|
|
20230710,110800,7171821150,18600,18600,18600,18590,1093
|
|
20230710,110700,7151491380,18600,18600,18610,18590,172
|
|
20230710,110600,7148293330,18600,18600,18610,18600,2062
|
|
20230710,110500,7109940100,18600,18610,18610,18600,1515
|
|
20230710,110400,7081758790,18610,18610,18620,18590,1381
|
|
20230710,110300,7056065590,18600,18600,18600,18590,1211
|
|
20230710,110200,7033541000,18590,18600,18610,18590,962
|
|
20230710,110100,7015646190,18610,18580,18610,18570,1793
|
|
20230710,110000,6982310250,18580,18570,18580,18560,1228
|
|
20230710,105900,6959508000,18560,18560,18570,18560,1277
|
|
20230710,105800,6935805810,18570,18570,18570,18560,117
|
|
20230710,105700,6933633970,18560,18560,18560,18550,1432
|
|
20230710,105600,6907057220,18560,18560,18560,18550,489
|
|
20230710,105500,6897984150,18560,18550,18560,18550,290
|
|
20230710,105400,6892604450,18560,18550,18560,18550,523
|
|
20230710,105300,6882902600,18550,18560,18560,18550,586
|
|
20230710,105200,6872029770,18570,18560,18570,18550,1726
|
|
20230710,105100,6839994770,18560,18580,18580,18560,2291
|
|
20230710,105000,6797452040,18570,18570,18590,18570,492
|
|
20230710,104900,6788310920,18580,18590,18590,18570,1684
|
|
20230710,104800,6757026850,18590,18580,18590,18580,500
|
|
20230710,104700,6747735280,18590,18580,18590,18580,665
|
|
20230710,104600,6735376540,18580,18580,18590,18580,668
|
|
20230710,104500,6722961810,18580,18580,18590,18580,963
|
|
20230710,104400,6705069240,18590,18580,18590,18570,1141
|
|
20230710,104300,6683869570,18580,18590,18590,18570,788
|
|
20230710,104200,6669227540,18590,18580,18590,18580,962
|
|
20230710,104100,6651353420,18580,18580,18590,18570,3107
|
|
20230710,104000,6593625950,18580,18570,18580,18570,731
|
|
20230710,103900,6580049690,18570,18580,18590,18570,1055
|
|
20230710,103800,6560452930,18570,18580,18580,18560,1451
|
|
20230710,103700,6533501420,18580,18560,18580,18560,501
|
|
20230710,103600,6524201870,18550,18580,18580,18550,2788
|
|
20230710,103500,6472448070,18570,18580,18580,18570,1792
|
|
20230710,103400,6439160450,18580,18610,18620,18580,7467
|
|
20230710,103300,6300316220,18610,18620,18620,18610,441
|
|
20230710,103200,6292108070,18610,18610,18620,18610,842
|
|
20230710,103100,6276436030,18620,18610,18620,18610,316
|
|
20230710,103000,6270555220,18610,18620,18620,18610,1138
|
|
20230710,102900,6249376290,18610,18610,18620,18600,802
|
|
20230710,102800,6234448660,18610,18610,18610,18610,969
|
|
20230710,102700,6216415570,18610,18610,18610,18600,742
|
|
20230710,102600,6202610150,18610,18620,18620,18600,2855
|
|
20230710,102500,6149492710,18620,18610,18620,18610,2062
|
|
20230710,102400,6111111720,18620,18610,18630,18610,321
|
|
20230710,102300,6105135420,18600,18660,18660,18600,1463
|
|
20230710,102200,6077897220,18660,18660,18670,18620,6276
|
|
20230710,102100,5960931210,18670,18680,18690,18670,1248
|
|
20230710,102000,5937629470,18680,18680,18690,18680,771
|
|
20230710,101900,5923226180,18680,18680,18690,18680,1039
|
|
20230710,101800,5903817650,18670,18680,18680,18670,493
|
|
20230710,101700,5894610020,18680,18670,18690,18670,1655
|
|
20230710,101600,5863690810,18670,18670,18670,18660,2052
|
|
20230710,101500,5825380170,18660,18680,18680,18660,1509
|
|
20230710,101400,5797205060,18680,18660,18680,18630,2322
|
|
20230710,101300,5753901240,18650,18680,18680,18600,6900
|
|
20230710,101200,5625226070,18670,18690,18690,18660,1261
|
|
20230710,101100,5601671720,18700,18680,18710,18680,854
|
|
20230710,101000,5585706320,18680,18720,18740,18680,5631
|
|
20230710,100900,5480291260,18720,18740,18750,18720,1331
|
|
20230710,100800,5455348290,18740,18750,18760,18730,3488
|
|
20230710,100700,5389975120,18750,18780,18810,18740,9109
|
|
20230710,100600,5219102080,18780,18770,18900,18750,57866
|
|
20230710,100500,4130358780,18760,18720,18770,18720,7242
|
|
20230710,100400,3994597040,18730,18710,18740,18710,3522
|
|
20230710,100300,3928629090,18730,18730,18730,18710,3042
|
|
20230710,100200,3871666970,18720,18720,18740,18720,3671
|
|
20230710,100100,3802926420,18720,18720,18720,18710,1504
|
|
20230710,100000,3774783670,18720,18720,18720,18710,703
|
|
20230710,095900,3761624480,18720,18720,18720,18710,570
|
|
20230710,095800,3750955830,18710,18720,18720,18710,1033
|
|
20230710,095700,3731621220,18720,18720,18730,18720,818
|
|
20230710,095600,3716305890,18730,18700,18740,18700,4486
|
|
20230710,095500,3632316590,18700,18700,18700,18690,2144
|
|
20230710,095400,3592225130,18700,18700,18710,18690,796
|
|
20230710,095300,3577341050,18710,18700,18710,18700,464
|
|
20230710,095200,3568661180,18700,18680,18720,18670,4225
|
|
20230710,095100,3489673430,18680,18680,18680,18660,2241
|
|
20230710,095000,3447841510,18680,18680,18680,18670,1434
|
|
20230710,094900,3421054540,18690,18680,18690,18680,985
|
|
20230710,094800,3402654540,18680,18690,18690,18680,665
|
|
20230710,094700,3390229810,18690,18680,18690,18680,337
|
|
20230710,094600,3383934310,18680,18690,18690,18680,650
|
|
20230710,094500,3371788890,18680,18690,18700,18680,979
|
|
20230710,094400,3353492780,18690,18680,18700,18680,1277
|
|
20230710,094300,3329624510,18680,18650,18700,18650,7499
|
|
20230710,094200,3189593530,18650,18660,18660,18650,724
|
|
20230710,094100,3176086000,18670,18660,18670,18660,590
|
|
20230710,094000,3165075330,18660,18660,18670,18650,2986
|
|
20230710,093900,3109364540,18660,18670,18670,18660,814
|
|
20230710,093800,3094171780,18670,18660,18670,18660,693
|
|
20230710,093700,3081237400,18660,18670,18680,18660,809
|
|
20230710,093600,3066134840,18670,18660,18670,18660,893
|
|
20230710,093500,3049469520,18660,18670,18670,18660,390
|
|
20230710,093400,3042190410,18670,18670,18680,18660,924
|
|
20230710,093300,3024940180,18670,18680,18680,18670,869
|
|
20230710,093200,3008710600,18680,18680,18680,18660,519
|
|
20230710,093100,2999021170,18680,18650,18710,18650,9150
|
|
20230710,093000,2828300360,18650,18620,18650,18610,3044
|
|
20230710,092900,2771594620,18620,18610,18620,18610,2404
|
|
20230710,092800,2726845370,18620,18570,18620,18560,1762
|
|
20230710,092700,2694084880,18570,18540,18570,18530,4095
|
|
20230710,092600,2618171900,18540,18620,18620,18530,4656
|
|
20230710,092500,2531661920,18620,18630,18630,18620,838
|
|
20230710,092400,2516057720,18640,18660,18660,18620,2059
|
|
20230710,092300,2477681470,18650,18680,18680,18640,5770
|
|
20230710,092200,2370009780,18690,18710,18720,18680,3728
|
|
20230710,092100,2300303000,18710,18730,18730,18710,1683
|
|
20230710,092000,2268803580,18720,18730,18730,18710,2292
|
|
20230710,091900,2225905020,18730,18740,18740,18720,1500
|
|
20230710,091800,2197810780,18740,18760,18760,18730,2224
|
|
20230710,091700,2156138110,18750,18750,18770,18750,5723
|
|
20230710,091600,2048782090,18760,18700,18760,18700,11140
|
|
20230710,091500,1840068660,18700,18700,18700,18690,3892
|
|
20230710,091400,1767318510,18700,18700,18710,18690,3219
|
|
20230710,091300,1707119050,18700,18730,18730,18700,3087
|
|
20230710,091200,1649345290,18730,18740,18750,18720,2514
|
|
20230710,091100,1602245680,18740,18700,18750,18680,5258
|
|
20230710,091000,1503847450,18710,18740,18740,18700,2578
|
|
20230710,090900,1455600460,18740,18680,18750,18650,14686
|
|
20230710,090800,1181088820,18680,18670,18680,18650,4373
|
|
20230710,090700,1099449820,18670,18590,18680,18580,17164
|
|
20230710,090600,779989470,18580,18590,18590,18580,2913
|
|
20230710,090500,725862840,18590,18620,18620,18570,3752
|
|
20230710,090400,656111510,18620,18590,18630,18590,7434
|
|
20230710,090300,517767690,18590,18560,18610,18550,1995
|
|
20230710,090200,480711410,18550,18630,18650,18550,9890
|
|
20230710,090100,296583220,18630,18570,18660,18550,3000
|
|
20230710,090000,240803970,18560,18500,18560,18420,12316
|