647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,194400,2784691700,12840,12840,12840,12840,2431
|
|
20230710,194300,2784691700,12840,12840,12840,12840,0
|
|
20230710,194200,2784691700,12840,12840,12840,12840,0
|
|
20230710,194100,2784691700,12840,12840,12840,12840,0
|
|
20230710,194000,2784691700,12840,12840,12840,12840,0
|
|
20230710,193900,2784691700,12840,12840,12840,12840,0
|
|
20230710,193800,2784691700,12840,12840,12840,12840,0
|
|
20230710,193700,2784691700,12840,12840,12840,12840,0
|
|
20230710,193600,2784691700,12840,12840,12840,12840,0
|
|
20230710,193500,2784691700,12840,12840,12840,12840,0
|
|
20230710,193400,2784691700,12840,12840,12840,12840,0
|
|
20230710,193300,2784691700,12840,12840,12840,12840,0
|
|
20230710,193200,2784691700,12840,12840,12840,12840,0
|
|
20230710,193100,2784691700,12840,12840,12840,12840,0
|
|
20230710,193000,2784691700,12840,12840,12840,12840,0
|
|
20230710,192900,2784691700,12840,12840,12840,12840,0
|
|
20230710,192800,2784691700,12840,12840,12840,12840,0
|
|
20230710,192700,2784691700,12840,12840,12840,12840,0
|
|
20230710,192600,2784691700,12840,12840,12840,12840,0
|
|
20230710,192500,2784691700,12840,12840,12840,12840,0
|
|
20230710,192400,2784691700,12840,12840,12840,12840,0
|
|
20230710,192300,2784691700,12840,12840,12840,12840,0
|
|
20230710,192200,2784691700,12840,12840,12840,12840,0
|
|
20230710,192100,2784691700,12840,12840,12840,12840,0
|
|
20230710,192000,2784691700,12840,12840,12840,12840,0
|
|
20230710,191900,2784691700,12840,12840,12840,12840,0
|
|
20230710,191800,2784691700,12840,12840,12840,12840,0
|
|
20230710,191700,2784691700,12840,12840,12840,12840,0
|
|
20230710,191600,2784691700,12840,12840,12840,12840,0
|
|
20230710,191500,2784691700,12840,12840,12840,12840,0
|
|
20230710,191400,2784691700,12840,12840,12840,12840,2431
|
|
20230710,191300,2784691700,12840,12840,12840,12840,0
|
|
20230710,191200,2784691700,12840,12840,12840,12840,0
|
|
20230710,191100,2784691700,12840,12840,12840,12840,0
|
|
20230710,191000,2784691700,12840,12840,12840,12840,0
|
|
20230710,190900,2784691700,12840,12840,12840,12840,0
|
|
20230710,190800,2784691700,12840,12840,12840,12840,0
|
|
20230710,190700,2784691700,12840,12840,12840,12840,0
|
|
20230710,190600,2784691700,12840,12840,12840,12840,0
|
|
20230710,190500,2784691700,12840,12840,12840,12840,0
|
|
20230710,190400,2784691700,12840,12840,12840,12840,0
|
|
20230710,190300,2784691700,12840,12840,12840,12840,0
|
|
20230710,190200,2784691700,12840,12840,12840,12840,0
|
|
20230710,190100,2784691700,12840,12840,12840,12840,0
|
|
20230710,190000,2784691700,12840,12840,12840,12840,0
|
|
20230710,185900,2784691700,12840,12840,12840,12840,0
|
|
20230710,185800,2784691700,12840,12840,12840,12840,0
|
|
20230710,185700,2784691700,12840,12840,12840,12840,0
|
|
20230710,185600,2784691700,12840,12840,12840,12840,0
|
|
20230710,185500,2784691700,12840,12840,12840,12840,0
|
|
20230710,185400,2784691700,12840,12840,12840,12840,0
|
|
20230710,185300,2784691700,12840,12840,12840,12840,0
|
|
20230710,185200,2784691700,12840,12840,12840,12840,0
|
|
20230710,185100,2784691700,12840,12840,12840,12840,0
|
|
20230710,185000,2784691700,12840,12840,12840,12840,0
|
|
20230710,184900,2784691700,12840,12840,12840,12840,0
|
|
20230710,184800,2784691700,12840,12840,12840,12840,0
|
|
20230710,184700,2784691700,12840,12840,12840,12840,0
|
|
20230710,184600,2784691700,12840,12840,12840,12840,0
|
|
20230710,184500,2784691700,12840,12840,12840,12840,0
|
|
20230710,184400,2784691700,12840,12840,12840,12840,2431
|
|
20230710,184300,2784691700,12840,12840,12840,12840,0
|
|
20230710,184200,2784691700,12840,12840,12840,12840,0
|
|
20230710,184100,2784691700,12840,12840,12840,12840,0
|
|
20230710,184000,2784691700,12840,12840,12840,12840,0
|
|
20230710,183900,2784691700,12840,12840,12840,12840,0
|
|
20230710,183800,2784691700,12840,12840,12840,12840,0
|
|
20230710,183700,2784691700,12840,12840,12840,12840,0
|
|
20230710,183600,2784691700,12840,12840,12840,12840,0
|
|
20230710,183500,2784691700,12840,12840,12840,12840,0
|
|
20230710,183400,2784691700,12840,12840,12840,12840,0
|
|
20230710,183300,2784691700,12840,12840,12840,12840,0
|
|
20230710,183200,2784691700,12840,12840,12840,12840,0
|
|
20230710,183100,2784691700,12840,12840,12840,12840,0
|
|
20230710,183000,2784691700,12840,12840,12840,12840,0
|
|
20230710,182900,2784691700,12840,12840,12840,12840,0
|
|
20230710,182800,2784691700,12840,12840,12840,12840,0
|
|
20230710,182700,2784691700,12840,12840,12840,12840,0
|
|
20230710,182600,2784691700,12840,12840,12840,12840,0
|
|
20230710,182500,2784691700,12840,12840,12840,12840,0
|
|
20230710,182400,2784691700,12840,12840,12840,12840,0
|
|
20230710,182300,2784691700,12840,12840,12840,12840,0
|
|
20230710,182200,2784691700,12840,12840,12840,12840,0
|
|
20230710,182100,2784691700,12840,12840,12840,12840,0
|
|
20230710,182000,2784691700,12840,12840,12840,12840,0
|
|
20230710,181900,2784691700,12840,12840,12840,12840,0
|
|
20230710,181800,2784691700,12840,12840,12840,12840,0
|
|
20230710,181700,2784691700,12840,12840,12840,12840,0
|
|
20230710,181600,2784691700,12840,12840,12840,12840,0
|
|
20230710,181500,2784691700,12840,12840,12840,12840,0
|
|
20230710,181400,2784691700,12840,12840,12840,12840,2431
|
|
20230710,181300,2784691700,12840,12840,12840,12840,0
|
|
20230710,181200,2784691700,12840,12840,12840,12840,0
|
|
20230710,181100,2784691700,12840,12840,12840,12840,0
|
|
20230710,181000,2784691700,12840,12840,12840,12840,0
|
|
20230710,180900,2784691700,12840,12840,12840,12840,0
|
|
20230710,180800,2784691700,12840,12840,12840,12840,0
|
|
20230710,180700,2784691700,12840,12840,12840,12840,0
|
|
20230710,180600,2784691700,12840,12840,12840,12840,0
|
|
20230710,180500,2784691700,12840,12840,12840,12840,0
|
|
20230710,180400,2784691700,12840,12840,12840,12840,0
|
|
20230710,180300,2784691700,12840,12840,12840,12840,0
|
|
20230710,180200,2784691700,12840,12840,12840,12840,0
|
|
20230710,180100,2784691700,12840,12840,12840,12840,0
|
|
20230710,180000,2784691700,12840,12840,12840,12840,0
|
|
20230710,175900,2784691700,12840,12840,12840,12840,0
|
|
20230710,175800,2784691700,12840,12840,12840,12840,0
|
|
20230710,175700,2784691700,12840,12840,12840,12840,0
|
|
20230710,175600,2784691700,12840,12840,12840,12840,0
|
|
20230710,175500,2784691700,12840,12840,12840,12840,0
|
|
20230710,175400,2784691700,12840,12840,12840,12840,0
|
|
20230710,175300,2784691700,12840,12840,12840,12840,0
|
|
20230710,175200,2784691700,12840,12840,12840,12840,0
|
|
20230710,175100,2784691700,12840,12840,12840,12840,0
|
|
20230710,175000,2784691700,12840,12840,12840,12840,0
|
|
20230710,174900,2784691700,12840,12840,12840,12840,0
|
|
20230710,174800,2784691700,12840,12840,12840,12840,0
|
|
20230710,174700,2784691700,12840,12840,12840,12840,0
|
|
20230710,174600,2784691700,12840,12840,12840,12840,0
|
|
20230710,174500,2784691700,12840,12840,12840,12840,0
|
|
20230710,174400,2784691700,12840,12840,12840,12840,2431
|
|
20230710,174300,2784691700,12840,12840,12840,12840,0
|
|
20230710,174200,2784691700,12840,12840,12840,12840,0
|
|
20230710,174100,2784691700,12840,12840,12840,12840,0
|
|
20230710,174000,2784691700,12840,12840,12840,12840,0
|
|
20230710,173900,2784691700,12840,12840,12840,12840,0
|
|
20230710,173800,2784691700,12840,12840,12840,12840,0
|
|
20230710,173700,2784691700,12840,12840,12840,12840,0
|
|
20230710,173600,2784691700,12840,12840,12840,12840,0
|
|
20230710,173500,2784691700,12840,12840,12840,12840,0
|
|
20230710,173400,2784691700,12840,12840,12840,12840,0
|
|
20230710,173300,2784691700,12840,12840,12840,12840,0
|
|
20230710,173200,2784691700,12840,12840,12840,12840,0
|
|
20230710,173100,2784691700,12840,12840,12840,12840,0
|
|
20230710,173000,2784691700,12840,12840,12840,12840,0
|
|
20230710,172900,2784691700,12840,12840,12840,12840,0
|
|
20230710,172800,2784691700,12840,12840,12840,12840,0
|
|
20230710,172700,2784691700,12840,12840,12840,12840,0
|
|
20230710,172600,2784691700,12840,12840,12840,12840,0
|
|
20230710,172500,2784691700,12840,12840,12840,12840,0
|
|
20230710,172400,2784691700,12840,12840,12840,12840,0
|
|
20230710,172300,2784691700,12840,12840,12840,12840,0
|
|
20230710,172200,2784691700,12840,12840,12840,12840,0
|
|
20230710,172100,2784691700,12840,12840,12840,12840,0
|
|
20230710,172000,2784691700,12840,12840,12840,12840,0
|
|
20230710,171900,2784691700,12840,12840,12840,12840,0
|
|
20230710,171800,2784691700,12840,12840,12840,12840,0
|
|
20230710,171700,2784691700,12840,12840,12840,12840,0
|
|
20230710,171600,2784691700,12840,12840,12840,12840,0
|
|
20230710,171500,2784691700,12840,12840,12840,12840,0
|
|
20230710,171400,2784691700,12840,12840,12840,12840,2431
|
|
20230710,171300,2784691700,12840,12840,12840,12840,0
|
|
20230710,171200,2784691700,12840,12840,12840,12840,0
|
|
20230710,171100,2784691700,12840,12840,12840,12840,0
|
|
20230710,171000,2784691700,12840,12840,12840,12840,0
|
|
20230710,170900,2784691700,12840,12840,12840,12840,0
|
|
20230710,170800,2784691700,12840,12840,12840,12840,0
|
|
20230710,170700,2784691700,12840,12840,12840,12840,0
|
|
20230710,170600,2784691700,12840,12840,12840,12840,0
|
|
20230710,170500,2784691700,12840,12840,12840,12840,0
|
|
20230710,170400,2784691700,12840,12840,12840,12840,0
|
|
20230710,170300,2784691700,12840,12840,12840,12840,0
|
|
20230710,170200,2784691700,12840,12840,12840,12840,0
|
|
20230710,170100,2784691700,12840,12840,12840,12840,0
|
|
20230710,170000,2784691700,12840,12840,12840,12840,0
|
|
20230710,165900,2784691700,12840,12840,12840,12840,0
|
|
20230710,165800,2784691700,12840,12840,12840,12840,0
|
|
20230710,165700,2784691700,12840,12840,12840,12840,0
|
|
20230710,165600,2784691700,12840,12840,12840,12840,0
|
|
20230710,165500,2784691700,12840,12840,12840,12840,0
|
|
20230710,165400,2784691700,12840,12840,12840,12840,0
|
|
20230710,165300,2784691700,12840,12840,12840,12840,0
|
|
20230710,165200,2784691700,12840,12840,12840,12840,0
|
|
20230710,165100,2784691700,12840,12840,12840,12840,0
|
|
20230710,165000,2784691700,12840,12840,12840,12840,0
|
|
20230710,164900,2784691700,12840,12840,12840,12840,0
|
|
20230710,164800,2784691700,12840,12840,12840,12840,0
|
|
20230710,164700,2784691700,12840,12840,12840,12840,0
|
|
20230710,164600,2784691700,12840,12840,12840,12840,0
|
|
20230710,164500,2784691700,12840,12840,12840,12840,0
|
|
20230710,164400,2784691700,12840,12840,12840,12840,2431
|
|
20230710,164300,2784691700,12840,12840,12840,12840,0
|
|
20230710,164200,2784691700,12840,12840,12840,12840,0
|
|
20230710,164100,2784691700,12840,12840,12840,12840,0
|
|
20230710,164000,2784691700,12840,12840,12840,12840,0
|
|
20230710,163900,2784691700,12840,12840,12840,12840,0
|
|
20230710,163800,2784691700,12840,12840,12840,12840,0
|
|
20230710,163700,2784691700,12840,12840,12840,12840,0
|
|
20230710,163600,2784691700,12840,12840,12840,12840,0
|
|
20230710,163500,2784691700,12840,12840,12840,12840,0
|
|
20230710,163400,2784691700,12840,12840,12840,12840,0
|
|
20230710,163300,2784691700,12840,12840,12840,12840,0
|
|
20230710,163200,2784691700,12840,12840,12840,12840,0
|
|
20230710,163100,2784691700,12840,12840,12840,12840,0
|
|
20230710,163000,2784691700,12840,12840,12840,12840,0
|
|
20230710,162900,2784691700,12840,12840,12840,12840,0
|
|
20230710,162800,2784691700,12840,12840,12840,12840,0
|
|
20230710,162700,2784691700,12840,12840,12840,12840,0
|
|
20230710,162600,2784691700,12840,12840,12840,12840,0
|
|
20230710,162500,2784691700,12840,12840,12840,12840,0
|
|
20230710,162400,2784691700,12840,12840,12840,12840,0
|
|
20230710,162300,2784691700,12840,12840,12840,12840,0
|
|
20230710,162200,2784691700,12840,12840,12840,12840,0
|
|
20230710,162100,2784691700,12840,12840,12840,12840,0
|
|
20230710,162000,2784691700,12840,12840,12840,12840,0
|
|
20230710,161900,2784691700,12840,12840,12840,12840,0
|
|
20230710,161800,2784691700,12840,12840,12840,12840,0
|
|
20230710,161700,2784691700,12840,12840,12840,12840,0
|
|
20230710,161600,2784691700,12840,12840,12840,12840,0
|
|
20230710,161500,2784691700,12840,12840,12840,12840,0
|
|
20230710,161400,2784691700,12840,12840,12840,12840,2431
|
|
20230710,161300,2784691700,12840,12840,12840,12840,0
|
|
20230710,161200,2784691700,12840,12840,12840,12840,0
|
|
20230710,161100,2784691700,12840,12840,12840,12840,0
|
|
20230710,161000,2784691700,12840,12840,12840,12840,0
|
|
20230710,160900,2784691700,12840,12840,12840,12840,0
|
|
20230710,160800,2784691700,12840,12840,12840,12840,0
|
|
20230710,160700,2784691700,12840,12840,12840,12840,0
|
|
20230710,160600,2784691700,12840,12840,12840,12840,0
|
|
20230710,160500,2784691700,12840,12840,12840,12840,0
|
|
20230710,160400,2784691700,12840,12840,12840,12840,0
|
|
20230710,160300,2784691700,12840,12840,12840,12840,0
|
|
20230710,160200,2784691700,12840,12840,12840,12840,0
|
|
20230710,160100,2784691700,12840,12840,12840,12840,0
|
|
20230710,160000,2784691700,12840,12840,12840,12840,0
|
|
20230710,155900,2784691700,12840,12840,12840,12840,0
|
|
20230710,155800,2784691700,12840,12840,12840,12840,0
|
|
20230710,155700,2784691700,12840,12840,12840,12840,0
|
|
20230710,155600,2784691700,12840,12840,12840,12840,0
|
|
20230710,155500,2784691700,12840,12840,12840,12840,0
|
|
20230710,155400,2784691700,12840,12840,12840,12840,0
|
|
20230710,155300,2784691700,12840,12840,12840,12840,0
|
|
20230710,155200,2784691700,12840,12840,12840,12840,0
|
|
20230710,155100,2784691700,12840,12840,12840,12840,0
|
|
20230710,155000,2784691700,12840,12840,12840,12840,0
|
|
20230710,154900,2784691700,12840,12840,12840,12840,0
|
|
20230710,154800,2784691700,12840,12840,12840,12840,0
|
|
20230710,154700,2784691700,12840,12840,12840,12840,0
|
|
20230710,154600,2784691700,12840,12840,12840,12840,0
|
|
20230710,154500,2784691700,12840,12840,12840,12840,0
|
|
20230710,154400,2784691700,12840,12840,12840,12840,2431
|
|
20230710,154300,2784691700,12840,12840,12840,12840,0
|
|
20230710,154200,2784691700,12840,12840,12840,12840,0
|
|
20230710,154100,2784691700,12840,12840,12840,12840,0
|
|
20230710,154000,2784691700,12840,12840,12840,12840,0
|
|
20230710,153900,2784691700,12840,12840,12840,12840,0
|
|
20230710,153800,2784691700,12840,12840,12840,12840,0
|
|
20230710,153700,2784691700,12840,12840,12840,12840,0
|
|
20230710,153600,2784691700,12840,12840,12840,12840,0
|
|
20230710,153500,2784691700,12840,12840,12840,12840,0
|
|
20230710,153400,2784691700,12840,12840,12840,12840,0
|
|
20230710,153300,2784691700,12840,12840,12840,12840,0
|
|
20230710,153200,2784691700,12840,12840,12840,12840,0
|
|
20230710,153100,2784691700,12840,12840,12840,12840,0
|
|
20230710,153000,2784691700,12840,12840,12840,12840,2431
|
|
20230710,152900,2753477660,12840,12840,12840,12840,0
|
|
20230710,152800,2753477660,12840,12840,12840,12840,0
|
|
20230710,152700,2753477660,12840,12840,12840,12840,0
|
|
20230710,152600,2753477660,12840,12840,12840,12840,0
|
|
20230710,152500,2753477660,12840,12840,12840,12840,0
|
|
20230710,152400,2753477660,12840,12840,12840,12840,0
|
|
20230710,152300,2753477660,12840,12840,12840,12840,0
|
|
20230710,152200,2753477660,12840,12840,12840,12840,0
|
|
20230710,152100,2753477660,12840,12840,12840,12840,0
|
|
20230710,152000,2753477660,12840,12840,12840,12840,0
|
|
20230710,151900,2753477660,12840,12820,12840,12820,382
|
|
20230710,151800,2748574510,12820,12840,12840,12810,2096
|
|
20230710,151700,2721691810,12840,12840,12840,12830,720
|
|
20230710,151600,2712448010,12840,12840,12840,12830,227
|
|
20230710,151500,2709535330,12840,12840,12840,12830,288
|
|
20230710,151400,2705839410,12840,12840,12840,12830,208
|
|
20230710,151300,2703170690,12840,12840,12840,12830,82
|
|
20230710,151200,2702117820,12830,12830,12830,12830,268
|
|
20230710,151100,2698679380,12830,12820,12830,12820,381
|
|
20230710,151000,2693793250,12820,12820,12820,12810,1045
|
|
20230710,150900,2680396390,12830,12820,12830,12820,468
|
|
20230710,150800,2674392250,12830,12820,12830,12820,396
|
|
20230710,150700,2669313580,12820,12830,12830,12820,168
|
|
20230710,150600,2667159660,12830,12830,12840,12830,251
|
|
20230710,150500,2663939320,12840,12840,12840,12840,48
|
|
20230710,150400,2663323000,12840,12840,12840,12840,279
|
|
20230710,150300,2659740640,12840,12840,12840,12830,107
|
|
20230710,150200,2658366850,12840,12830,12840,12830,82
|
|
20230710,150100,2657314700,12830,12830,12830,12830,0
|
|
20230710,150000,2657314700,12830,12820,12830,12820,11
|
|
20230710,145900,2657173670,12820,12820,12820,12820,31
|
|
20230710,145800,2656776250,12820,12820,12820,12820,54
|
|
20230710,145700,2656083970,12820,12830,12830,12810,623
|
|
20230710,145600,2648096160,12820,12820,12820,12820,17
|
|
20230710,145500,2647878220,12820,12820,12820,12820,325
|
|
20230710,145400,2643711720,12820,12820,12820,12820,6
|
|
20230710,145300,2643634800,12820,12800,12820,12800,877
|
|
20230710,145200,2632400050,12800,12810,12810,12800,328
|
|
20230710,145100,2628201250,12810,12810,12810,12810,402
|
|
20230710,145000,2623051630,12810,12820,12820,12810,136
|
|
20230710,144900,2621309110,12820,12830,12830,12820,14
|
|
20230710,144800,2621129620,12810,12810,12820,12810,5
|
|
20230710,144700,2621065560,12820,12820,12820,12810,925
|
|
20230710,144600,2609216290,12810,12810,12810,12810,1210
|
|
20230710,144500,2593716190,12800,12820,12820,12800,3912
|
|
20230710,144400,2543594620,12820,12830,12840,12820,867
|
|
20230710,144300,2532468860,12830,12830,12830,12830,100
|
|
20230710,144200,2531185860,12830,12850,12850,12830,1256
|
|
20230710,144100,2515051790,12850,12850,12860,12850,591
|
|
20230710,144000,2507457420,12860,12880,12880,12860,493
|
|
20230710,143900,2501113110,12890,12890,12890,12890,10
|
|
20230710,143800,2500984210,12890,12890,12890,12890,0
|
|
20230710,143700,2500984210,12890,12880,12890,12880,348
|
|
20230710,143600,2496501960,12880,12870,12880,12870,10
|
|
20230710,143500,2496373250,12880,12870,12880,12870,146
|
|
20230710,143400,2494494050,12870,12860,12870,12860,25
|
|
20230710,143300,2494172540,12870,12870,12870,12870,0
|
|
20230710,143200,2494172540,12870,12860,12870,12850,118
|
|
20230710,143100,2492655940,12870,12860,12870,12860,334
|
|
20230710,143000,2488360130,12870,12870,12870,12870,5
|
|
20230710,142900,2488295780,12870,12880,12880,12870,45
|
|
20230710,142800,2487716620,12870,12850,12870,12850,53
|
|
20230710,142700,2487035080,12870,12850,12870,12850,351
|
|
20230710,142600,2482521240,12850,12860,12860,12850,189
|
|
20230710,142500,2480092010,12870,12880,12880,12870,29
|
|
20230710,142400,2479718730,12880,12880,12880,12880,1
|
|
20230710,142300,2479705850,12880,12890,12890,12880,432
|
|
20230710,142200,2474141490,12900,12900,12900,12900,0
|
|
20230710,142100,2474141490,12900,12890,12900,12890,3
|
|
20230710,142000,2474102810,12880,12880,12880,12860,842
|
|
20230710,141900,2463266690,12880,12890,12890,12880,188
|
|
20230710,141800,2460843740,12890,12890,12890,12890,0
|
|
20230710,141700,2460843740,12890,12900,12900,12890,339
|
|
20230710,141600,2456471480,12890,12900,12900,12890,2
|
|
20230710,141500,2456445690,12910,12910,12910,12910,0
|
|
20230710,141400,2456445690,12910,12910,12910,12910,50
|
|
20230710,141300,2455800190,12910,12920,12920,12910,26
|
|
20230710,141200,2455464500,12920,12890,12920,12890,799
|
|
20230710,141100,2445161090,12890,12890,12890,12890,37
|
|
20230710,141000,2444684160,12870,12870,12870,12870,0
|
|
20230710,140900,2444684160,12870,12870,12870,12870,0
|
|
20230710,140800,2444684160,12870,12870,12910,12860,1055
|
|
20230710,140700,2431091570,12850,12930,12930,12830,3476
|
|
20230710,140600,2386351580,12930,12920,12930,12920,23
|
|
20230710,140500,2386054370,12930,12930,12930,12930,1
|
|
20230710,140400,2386041440,12930,12930,12930,12930,0
|
|
20230710,140300,2386041440,12930,12910,12930,12910,179
|
|
20230710,140200,2383729560,12900,12910,12910,12900,533
|
|
20230710,140100,2376848540,12910,12910,12910,12900,312
|
|
20230710,140000,2372820630,12910,12920,12920,12910,107
|
|
20230710,135900,2371438200,12910,12910,12910,12910,33
|
|
20230710,135800,2371012170,12910,12910,12910,12910,149
|
|
20230710,135700,2369088580,12910,12910,12910,12910,10
|
|
20230710,135600,2368959480,12910,12920,12920,12910,28
|
|
20230710,135500,2368597990,12920,12930,12930,12920,43
|
|
20230710,135400,2368042380,12920,12920,12920,12920,153
|
|
20230710,135300,2366065620,12910,12910,12910,12910,0
|
|
20230710,135200,2366065620,12910,12920,12920,12910,11
|
|
20230710,135100,2365923510,12920,12920,12920,12920,120
|
|
20230710,135000,2364373110,12920,12920,12920,12920,10
|
|
20230710,134900,2364243910,12920,12920,12920,12920,10
|
|
20230710,134800,2364114710,12920,12920,12920,12920,2
|
|
20230710,134700,2364088870,12920,12910,12920,12900,339
|
|
20230710,134600,2359712370,12910,12910,12910,12910,212
|
|
20230710,134500,2356975450,12920,12910,12920,12900,282
|
|
20230710,134400,2353334830,12910,12910,12910,12910,18
|
|
20230710,134300,2353102450,12910,12910,12910,12910,25
|
|
20230710,134200,2352779700,12920,12920,12920,12920,117
|
|
20230710,134100,2351268060,12920,12920,12930,12920,37
|
|
20230710,134000,2350790010,12920,12920,12920,12920,0
|
|
20230710,133900,2350790010,12920,12930,12930,12920,156
|
|
20230710,133800,2348772940,12930,12900,12930,12900,722
|
|
20230710,133700,2339456500,12920,12900,12920,12900,180
|
|
20230710,133600,2337132320,12900,12900,12900,12900,155
|
|
20230710,133500,2335132820,12900,12900,12900,12900,0
|
|
20230710,133400,2335132820,12900,12910,12910,12900,97
|
|
20230710,133300,2333880560,12900,12900,12900,12900,19
|
|
20230710,133200,2333635460,12910,12900,12920,12900,655
|
|
20230710,133100,2325176210,12900,12910,12910,12900,122
|
|
20230710,133000,2323601530,12900,12900,12900,12900,0
|
|
20230710,132900,2323601530,12900,12900,12900,12900,20
|
|
20230710,132800,2323343530,12910,12870,12920,12870,869
|
|
20230710,132700,2312134610,12880,12880,12880,12880,3
|
|
20230710,132600,2312095970,12870,12870,12870,12870,0
|
|
20230710,132500,2312095970,12870,12870,12870,12870,3
|
|
20230710,132400,2312057360,12880,12880,12880,12870,9
|
|
20230710,132300,2311941470,12880,12880,12880,12880,60
|
|
20230710,132200,2311168670,12880,12880,12880,12880,1
|
|
20230710,132100,2311155790,12880,12870,12880,12870,144
|
|
20230710,132000,2309302500,12880,12880,12880,12880,10
|
|
20230710,131900,2309173700,12880,12880,12880,12880,0
|
|
20230710,131800,2309173700,12880,12880,12880,12870,109
|
|
20230710,131700,2307770850,12870,12870,12870,12870,0
|
|
20230710,131600,2307770850,12870,12870,12870,12870,0
|
|
20230710,131500,2307770850,12870,12870,12880,12870,36
|
|
20230710,131400,2307307520,12880,12870,12880,12870,13
|
|
20230710,131300,2307140090,12880,12890,12890,12880,253
|
|
20230710,131200,2303879640,12900,12910,12910,12900,5
|
|
20230710,131100,2303815110,12900,12890,12900,12890,92
|
|
20230710,131000,2302629180,12880,12870,12880,12870,114
|
|
20230710,130900,2301160960,12870,12870,12870,12870,0
|
|
20230710,130800,2301160960,12870,12870,12870,12870,1
|
|
20230710,130700,2301148090,12870,12870,12870,12870,1
|
|
20230710,130600,2301135220,12880,12870,12880,12870,27
|
|
20230710,130500,2300787630,12860,12870,12870,12860,7
|
|
20230710,130400,2300697550,12870,12850,12870,12850,467
|
|
20230710,130300,2294691890,12860,12860,12860,12860,0
|
|
20230710,130200,2294691890,12860,12860,12860,12860,3
|
|
20230710,130100,2294653310,12860,12850,12860,12850,32
|
|
20230710,130000,2294241800,12850,12860,12860,12850,243
|
|
20230710,125900,2291117420,12860,12860,12860,12860,0
|
|
20230710,125800,2291117420,12860,12860,12860,12860,0
|
|
20230710,125700,2291117420,12860,12850,12860,12850,836
|
|
20230710,125600,2280370820,12850,12850,12850,12850,24
|
|
20230710,125500,2280062420,12850,12850,12850,12850,20
|
|
20230710,125400,2279805420,12850,12850,12850,12850,213
|
|
20230710,125300,2277068370,12850,12840,12850,12840,26
|
|
20230710,125200,2276734520,12850,12850,12850,12850,2
|
|
20230710,125100,2276708820,12850,12840,12850,12840,20
|
|
20230710,125000,2276451990,12840,12840,12840,12840,86
|
|
20230710,124900,2275347750,12840,12840,12840,12840,98
|
|
20230710,124800,2274089430,12840,12860,12860,12840,163
|
|
20230710,124700,2271994810,12860,12830,12880,12830,1575
|
|
20230710,124600,2251756730,12830,12830,12830,12830,0
|
|
20230710,124500,2251756730,12830,12830,12830,12830,214
|
|
20230710,124400,2249011110,12830,12830,12830,12830,5
|
|
20230710,124300,2248946960,12830,12830,12830,12830,1
|
|
20230710,124200,2248934130,12820,12820,12820,12820,0
|
|
20230710,124100,2248934130,12820,12820,12820,12820,354
|
|
20230710,124000,2244395850,12820,12810,12820,12810,3416
|
|
20230710,123900,2200602740,12820,12820,12820,12810,1130
|
|
20230710,123800,2186120140,12820,12810,12820,12810,203
|
|
20230710,123700,2183519680,12820,12830,12830,12810,102
|
|
20230710,123600,2182213030,12830,12830,12830,12830,0
|
|
20230710,123500,2182213030,12830,12830,12830,12820,1035
|
|
20230710,123400,2168943810,12820,12830,12830,12820,405
|
|
20230710,123300,2163751670,12830,12830,12830,12830,23
|
|
20230710,123200,2163456580,12830,12830,12830,12830,303
|
|
20230710,123100,2159569090,12830,12820,12830,12820,155
|
|
20230710,123000,2157580860,12820,12820,12820,12820,100
|
|
20230710,122900,2156298860,12830,12830,12830,12830,22
|
|
20230710,122800,2156016600,12830,12820,12830,12820,87
|
|
20230710,122700,2154901250,12830,12830,12830,12820,48
|
|
20230710,122600,2154285800,12830,12830,12830,12830,4
|
|
20230710,122500,2154234480,12830,12840,12840,12820,549
|
|
20230710,122400,2147193400,12840,12840,12840,12840,549
|
|
20230710,122300,2140144240,12840,12870,12870,12830,1261
|
|
20230710,122200,2123958840,12880,12890,12890,12880,14
|
|
20230710,122100,2123778500,12880,12890,12890,12880,88
|
|
20230710,122000,2122644280,12890,12880,12890,12880,89
|
|
20230710,121900,2121497930,12900,12910,12910,12890,14
|
|
20230710,121800,2121317420,12910,12910,12910,12910,30
|
|
20230710,121700,2120930120,12900,12880,12900,12880,396
|
|
20230710,121600,2115827100,12880,12880,12880,12880,739
|
|
20230710,121500,2106308780,12880,12880,12880,12880,0
|
|
20230710,121400,2106308780,12880,12880,12880,12880,1
|
|
20230710,121300,2106295900,12880,12880,12880,12870,52
|
|
20230710,121200,2105626640,12880,12880,12880,12880,274
|
|
20230710,121100,2102097520,12880,12880,12880,12880,2
|
|
20230710,121000,2102071760,12880,12880,12880,12880,83
|
|
20230710,120900,2101002720,12880,12880,12880,12880,3
|
|
20230710,120800,2100964080,12880,12880,12880,12880,1
|
|
20230710,120700,2100951200,12880,12880,12880,12870,62
|
|
20230710,120600,2100152840,12880,12910,12910,12880,158
|
|
20230710,120500,2098115940,12900,12900,12900,12900,10
|
|
20230710,120400,2097986940,12930,12920,12930,12900,216
|
|
20230710,120300,2095196460,12920,12920,12920,12920,5
|
|
20230710,120200,2095131860,12920,12920,12920,12920,0
|
|
20230710,120100,2095131860,12920,12890,12920,12890,590
|
|
20230710,120000,2087517800,12890,12840,12890,12840,288
|
|
20230710,115900,2083810620,12830,12830,12830,12830,3323
|
|
20230710,115800,2041176530,12830,12830,12830,12830,8
|
|
20230710,115700,2041073890,12830,12830,12830,12830,156
|
|
20230710,115600,2039072410,12830,12830,12830,12830,7
|
|
20230710,115500,2038982600,12830,12820,12830,12820,11
|
|
20230710,115400,2038841480,12830,12830,12830,12830,1
|
|
20230710,115300,2038828650,12830,12840,12840,12830,767
|
|
20230710,115200,2028985220,12850,12850,12850,12850,61
|
|
20230710,115100,2028201370,12850,12840,12850,12840,226
|
|
20230710,115000,2025299180,12840,12840,12840,12840,139
|
|
20230710,114900,2023514420,12850,12840,12850,12840,63
|
|
20230710,114800,2022705090,12840,12840,12840,12840,9
|
|
20230710,114700,2022589530,12840,12840,12840,12840,318
|
|
20230710,114600,2018506410,12840,12840,12840,12840,10
|
|
20230710,114500,2018378010,12840,12850,12850,12840,186
|
|
20230710,114400,2015989670,12850,12850,12850,12850,0
|
|
20230710,114300,2015989670,12850,12850,12850,12850,5
|
|
20230710,114200,2015925420,12840,12840,12840,12840,44
|
|
20230710,114100,2015360460,12840,12840,12840,12840,311
|
|
20230710,114000,2011367220,12840,12840,12840,12840,5
|
|
20230710,113900,2011303020,12840,12840,12840,12840,10
|
|
20230710,113800,2011174620,12840,12840,12840,12840,5
|
|
20230710,113700,2011110420,12840,12840,12840,12840,3
|
|
20230710,113600,2011071900,12830,12830,12830,12830,59
|
|
20230710,113500,2010314930,12830,12830,12830,12830,0
|
|
20230710,113400,2010314930,12830,12820,12830,12820,423
|
|
20230710,113300,2004891570,12820,12820,12820,12820,12
|
|
20230710,113200,2004737730,12820,12820,12820,12820,9
|
|
20230710,113100,2004622350,12820,12820,12820,12820,1
|
|
20230710,113000,2004609530,12810,12810,12810,12800,449
|
|
20230710,112900,1998859640,12810,12810,12810,12810,451
|
|
20230710,112800,1993082330,12810,12820,12820,12810,226
|
|
20230710,112700,1990187240,12820,12820,12830,12810,2287
|
|
20230710,112600,1960874640,12820,12830,12830,12820,397
|
|
20230710,112500,1955784700,12830,12820,12830,12820,434
|
|
20230710,112400,1950217570,12820,12850,12850,12820,244
|
|
20230710,112300,1947084890,12860,12850,12880,12840,446
|
|
20230710,112200,1941351440,12860,12820,12870,12820,1231
|
|
20230710,112100,1925546180,12820,12820,12820,12820,181
|
|
20230710,112000,1923225760,12820,12830,12830,12820,180
|
|
20230710,111900,1920918070,12830,12840,12840,12830,30
|
|
20230710,111800,1920533150,12850,12840,12850,12840,275
|
|
20230710,111700,1917000910,12850,12850,12850,12850,98
|
|
20230710,111600,1915741610,12850,12860,12860,12850,343
|
|
20230710,111500,1911334050,12860,12840,12880,12840,417
|
|
20230710,111400,1905977880,12840,12820,12840,12810,307
|
|
20230710,111300,1902041340,12840,12830,12840,12820,1111
|
|
20230710,111200,1887785790,12830,12830,12830,12830,284
|
|
20230710,111100,1884142070,12830,12820,12840,12820,698
|
|
20230710,111000,1875187460,12820,12830,12830,12820,146
|
|
20230710,110900,1873314920,12820,12820,12820,12820,229
|
|
20230710,110800,1870379140,12830,12820,12840,12820,415
|
|
20230710,110700,1865054720,12810,12810,12810,12810,517
|
|
20230710,110600,1858431950,12810,12790,12810,12790,678
|
|
20230710,110500,1849755850,12800,12800,12800,12790,636
|
|
20230710,110400,1841616890,12800,12800,12810,12790,1105
|
|
20230710,110300,1827475000,12800,12800,12800,12800,324
|
|
20230710,110200,1823327800,12800,12810,12810,12800,365
|
|
20230710,110100,1818654030,12820,12800,12830,12800,1487
|
|
20230710,110000,1799597970,12810,12810,12810,12800,398
|
|
20230710,105900,1794501150,12810,12800,12810,12790,1228
|
|
20230710,105800,1778776340,12810,12810,12810,12800,411
|
|
20230710,105700,1773512640,12800,12800,12800,12790,636
|
|
20230710,105600,1765374020,12800,12790,12800,12790,660
|
|
20230710,105500,1756926300,12790,12800,12800,12790,1429
|
|
20230710,105400,1738643760,12800,12800,12800,12800,269
|
|
20230710,105300,1735200560,12800,12800,12800,12800,942
|
|
20230710,105200,1723142960,12800,12800,12810,12790,312
|
|
20230710,105100,1719149430,12800,12810,12810,12800,1643
|
|
20230710,105000,1698117180,12800,12810,12810,12800,1428
|
|
20230710,104900,1679832990,12820,12800,12820,12790,1035
|
|
20230710,104800,1666578810,12800,12780,12810,12780,2155
|
|
20230710,104700,1639007240,12790,12790,12800,12780,2690
|
|
20230710,104600,1604579710,12790,12830,12830,12790,6027
|
|
20230710,104500,1527406800,12840,12840,12840,12830,968
|
|
20230710,104400,1514986150,12840,12840,12840,12830,272
|
|
20230710,104300,1511495620,12830,12830,12840,12820,979
|
|
20230710,104200,1498934350,12820,12840,12840,12820,1434
|
|
20230710,104100,1480537960,12840,12860,12860,12830,2721
|
|
20230710,104000,1445586670,12870,12870,12870,12870,550
|
|
20230710,103900,1438508170,12860,12900,12900,12850,3016
|
|
20230710,103800,1399697430,12910,12900,12910,12900,266
|
|
20230710,103700,1396265990,12910,12920,12920,12910,470
|
|
20230710,103600,1390197180,12920,12910,12920,12910,307
|
|
20230710,103500,1386233800,12920,12930,12930,12920,733
|
|
20230710,103400,1376757510,12920,12970,12970,12910,8918
|
|
20230710,103300,1261266730,12970,13010,13010,12970,1635
|
|
20230710,103200,1240025940,13010,13040,13040,13010,418
|
|
20230710,103100,1234582340,13040,13060,13060,13040,250
|
|
20230710,103000,1231318840,13070,13070,13080,13070,248
|
|
20230710,102900,1228076730,13070,13100,13100,13070,574
|
|
20230710,102800,1220559950,13100,13090,13100,13090,472
|
|
20230710,102700,1214380120,13090,13100,13100,13090,588
|
|
20230710,102600,1206680440,13100,13080,13100,13080,1860
|
|
20230710,102500,1182342760,13080,13070,13080,13070,384
|
|
20230710,102400,1177323310,13070,13090,13090,13070,765
|
|
20230710,102300,1167317280,13100,13090,13100,13090,178
|
|
20230710,102200,1164986980,13090,13070,13090,13070,760
|
|
20230710,102100,1155045250,13070,13090,13090,13050,390
|
|
20230710,102000,1149948730,13090,13090,13090,13080,674
|
|
20230710,101900,1141127070,13090,13110,13110,13090,846
|
|
20230710,101800,1130050210,13110,13110,13110,13110,665
|
|
20230710,101700,1121332060,13100,13120,13120,13100,1118
|
|
20230710,101600,1106677710,13120,13120,13120,13120,529
|
|
20230710,101500,1099737230,13120,13120,13120,13120,693
|
|
20230710,101400,1090645070,13120,13120,13120,13110,485
|
|
20230710,101300,1084282010,13120,13110,13130,13110,879
|
|
20230710,101200,1072747470,13120,13110,13120,13100,692
|
|
20230710,101100,1063672380,13110,13120,13120,13110,603
|
|
20230710,101000,1055765020,13110,13130,13130,13110,1228
|
|
20230710,100900,1039649440,13120,13110,13120,13110,506
|
|
20230710,100800,1033011140,13110,13120,13120,13110,662
|
|
20230710,100700,1024327280,13110,13100,13130,13100,590
|
|
20230710,100600,1016589450,13100,13100,13110,13100,675
|
|
20230710,100500,1007744610,13100,13110,13110,13100,1022
|
|
20230710,100400,994350740,13110,13090,13130,13090,2062
|
|
20230710,100300,967331280,13090,13070,13090,13070,753
|
|
20230710,100200,957479780,13070,13030,13070,13030,678
|
|
20230710,100100,948632480,13030,13000,13030,13000,1951
|
|
20230710,100000,923261000,13000,12990,13000,12990,1049
|
|
20230710,095900,909626110,12990,12990,12990,12980,173
|
|
20230710,095800,907379690,12990,12990,12990,12990,1573
|
|
20230710,095700,886946420,12990,12990,12990,12990,271
|
|
20230710,095600,883426130,12990,12990,12990,12990,7
|
|
20230710,095500,883335200,12990,12990,12990,12980,151
|
|
20230710,095400,881374570,12990,12990,12990,12990,121
|
|
20230710,095300,879802780,12990,12990,12990,12980,45
|
|
20230710,095200,879218530,12990,12950,12990,12950,1196
|
|
20230710,095100,863721240,12950,12950,12950,12950,6
|
|
20230710,095000,863643540,12950,12930,12950,12930,1181
|
|
20230710,094900,848360230,12940,12930,12940,12930,442
|
|
20230710,094800,842641610,12930,12910,12930,12910,603
|
|
20230710,094700,834851830,12920,12920,12920,12920,271
|
|
20230710,094600,831350510,12930,12950,12950,12930,472
|
|
20230710,094500,825245660,12950,12950,12950,12950,460
|
|
20230710,094400,819288660,12940,12940,12940,12940,0
|
|
20230710,094300,819288660,12940,12930,12940,12930,102
|
|
20230710,094200,817969200,12930,12950,12950,12900,2833
|
|
20230710,094100,781409830,12950,12900,12950,12900,111
|
|
20230710,094000,779973390,12900,12890,12900,12890,132
|
|
20230710,093900,778271880,12890,12940,12940,12880,1968
|
|
20230710,093800,752883590,12940,12920,12940,12920,276
|
|
20230710,093700,749314920,12910,12880,12910,12880,5256
|
|
20230710,093600,681559080,12880,12860,12880,12860,656
|
|
20230710,093500,673115730,12860,12880,12890,12850,1717
|
|
20230710,093400,651031510,12880,12850,12900,12850,2615
|
|
20230710,093300,617410990,12850,12850,12860,12850,1706
|
|
20230710,093200,595487280,12860,12880,12890,12850,1281
|
|
20230710,093100,579018390,12890,12860,12890,12850,774
|
|
20230710,093000,569072410,12850,12840,12900,12830,2150
|
|
20230710,092900,541462220,12840,12840,12840,12840,1230
|
|
20230710,092800,525669020,12830,12830,12830,12830,223
|
|
20230710,092700,522807930,12840,12840,12840,12830,2555
|
|
20230710,092600,490019950,12840,12840,12840,12830,1559
|
|
20230710,092500,470011690,12850,12840,12850,12840,578
|
|
20230710,092400,462589850,12850,12870,12870,12850,2337
|
|
20230710,092300,432540170,12870,12890,12890,12870,1098
|
|
20230710,092200,418404350,12890,12900,12950,12890,741
|
|
20230710,092100,408840690,12900,12900,12900,12890,311
|
|
20230710,092000,404829290,12900,12890,12900,12890,165
|
|
20230710,091900,402701880,12900,12950,12960,12890,1318
|
|
20230710,091800,385672420,12960,12930,12960,12920,2478
|
|
20230710,091700,353609580,12930,12920,12940,12920,116
|
|
20230710,091600,352110540,12900,12900,12900,12900,67
|
|
20230710,091500,351246240,12900,12900,12930,12890,2089
|
|
20230710,091400,324255060,12900,12920,12920,12870,805
|
|
20230710,091300,313878240,12930,12930,12940,12890,2015
|
|
20230710,091200,287828140,12930,12890,12930,12880,2630
|
|
20230710,091100,253899660,12870,12890,12890,12870,502
|
|
20230710,091000,247437560,12860,12860,12860,12860,43
|
|
20230710,090900,246884580,12860,12840,12870,12840,391
|
|
20230710,090800,241858580,12830,12810,12860,12810,1054
|
|
20230710,090700,228332510,12810,12840,12850,12800,2906
|
|
20230710,090600,191097780,12850,12840,12850,12840,971
|
|
20230710,090500,178622230,12870,12910,12910,12850,5368
|
|
20230710,090400,109491250,12920,12920,12920,12910,1243
|
|
20230710,090300,93440470,12910,12940,12950,12910,1504
|
|
20230710,090200,74005220,12940,12940,12940,12920,868
|
|
20230710,090100,62784070,12920,12940,12940,12910,867
|
|
20230710,090000,51586960,12920,12920,12920,12900,3783
|