665 lines
35 KiB
CSV
665 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,200200,4699395760,12680,12680,12680,12680,5378
|
|
20230720,200100,4699395760,12680,12680,12680,12680,0
|
|
20230720,200000,4699395760,12680,12680,12680,12680,0
|
|
20230720,195900,4699395760,12680,12680,12680,12680,0
|
|
20230720,195800,4699395760,12680,12680,12680,12680,0
|
|
20230720,195700,4699395760,12680,12680,12680,12680,0
|
|
20230720,195600,4699395760,12680,12680,12680,12680,0
|
|
20230720,195500,4699395760,12680,12680,12680,12680,0
|
|
20230720,195400,4699395760,12680,12680,12680,12680,0
|
|
20230720,195300,4699395760,12680,12680,12680,12680,0
|
|
20230720,195200,4699395760,12680,12680,12680,12680,0
|
|
20230720,195100,4699395760,12680,12680,12680,12680,0
|
|
20230720,195000,4699395760,12680,12680,12680,12680,0
|
|
20230720,194900,4699395760,12680,12680,12680,12680,0
|
|
20230720,194800,4699395760,12680,12680,12680,12680,0
|
|
20230720,194700,4699395760,12680,12680,12680,12680,0
|
|
20230720,194600,4699395760,12680,12680,12680,12680,0
|
|
20230720,194500,4699395760,12680,12680,12680,12680,0
|
|
20230720,194400,4699395760,12680,12680,12680,12680,0
|
|
20230720,194300,4699395760,12680,12680,12680,12680,0
|
|
20230720,194200,4699395760,12680,12680,12680,12680,0
|
|
20230720,194100,4699395760,12680,12680,12680,12680,0
|
|
20230720,194000,4699395760,12680,12680,12680,12680,0
|
|
20230720,193900,4699395760,12680,12680,12680,12680,0
|
|
20230720,193800,4699395760,12680,12680,12680,12680,0
|
|
20230720,193700,4699395760,12680,12680,12680,12680,0
|
|
20230720,193600,4699395760,12680,12680,12680,12680,0
|
|
20230720,193500,4699395760,12680,12680,12680,12680,0
|
|
20230720,193400,4699395760,12680,12680,12680,12680,0
|
|
20230720,193300,4699395760,12680,12680,12680,12680,0
|
|
20230720,193200,4699395760,12680,12680,12680,12680,5378
|
|
20230720,193100,4699395760,12680,12680,12680,12680,0
|
|
20230720,193000,4699395760,12680,12680,12680,12680,0
|
|
20230720,192900,4699395760,12680,12680,12680,12680,0
|
|
20230720,192800,4699395760,12680,12680,12680,12680,0
|
|
20230720,192700,4699395760,12680,12680,12680,12680,0
|
|
20230720,192600,4699395760,12680,12680,12680,12680,0
|
|
20230720,192500,4699395760,12680,12680,12680,12680,0
|
|
20230720,192400,4699395760,12680,12680,12680,12680,0
|
|
20230720,192300,4699395760,12680,12680,12680,12680,0
|
|
20230720,192200,4699395760,12680,12680,12680,12680,0
|
|
20230720,192100,4699395760,12680,12680,12680,12680,0
|
|
20230720,192000,4699395760,12680,12680,12680,12680,0
|
|
20230720,191900,4699395760,12680,12680,12680,12680,0
|
|
20230720,191800,4699395760,12680,12680,12680,12680,0
|
|
20230720,191700,4699395760,12680,12680,12680,12680,0
|
|
20230720,191600,4699395760,12680,12680,12680,12680,0
|
|
20230720,191500,4699395760,12680,12680,12680,12680,0
|
|
20230720,191400,4699395760,12680,12680,12680,12680,0
|
|
20230720,191300,4699395760,12680,12680,12680,12680,0
|
|
20230720,191200,4699395760,12680,12680,12680,12680,0
|
|
20230720,191100,4699395760,12680,12680,12680,12680,0
|
|
20230720,191000,4699395760,12680,12680,12680,12680,0
|
|
20230720,190900,4699395760,12680,12680,12680,12680,0
|
|
20230720,190800,4699395760,12680,12680,12680,12680,0
|
|
20230720,190700,4699395760,12680,12680,12680,12680,0
|
|
20230720,190600,4699395760,12680,12680,12680,12680,0
|
|
20230720,190500,4699395760,12680,12680,12680,12680,0
|
|
20230720,190400,4699395760,12680,12680,12680,12680,0
|
|
20230720,190300,4699395760,12680,12680,12680,12680,0
|
|
20230720,190200,4699395760,12680,12680,12680,12680,5378
|
|
20230720,190100,4699395760,12680,12680,12680,12680,0
|
|
20230720,190000,4699395760,12680,12680,12680,12680,0
|
|
20230720,185900,4699395760,12680,12680,12680,12680,0
|
|
20230720,185800,4699395760,12680,12680,12680,12680,0
|
|
20230720,185700,4699395760,12680,12680,12680,12680,0
|
|
20230720,185600,4699395760,12680,12680,12680,12680,0
|
|
20230720,185500,4699395760,12680,12680,12680,12680,0
|
|
20230720,185400,4699395760,12680,12680,12680,12680,0
|
|
20230720,185300,4699395760,12680,12680,12680,12680,0
|
|
20230720,185200,4699395760,12680,12680,12680,12680,0
|
|
20230720,185100,4699395760,12680,12680,12680,12680,0
|
|
20230720,185000,4699395760,12680,12680,12680,12680,0
|
|
20230720,184900,4699395760,12680,12680,12680,12680,0
|
|
20230720,184800,4699395760,12680,12680,12680,12680,0
|
|
20230720,184700,4699395760,12680,12680,12680,12680,0
|
|
20230720,184600,4699395760,12680,12680,12680,12680,0
|
|
20230720,184500,4699395760,12680,12680,12680,12680,0
|
|
20230720,184400,4699395760,12680,12680,12680,12680,0
|
|
20230720,184300,4699395760,12680,12680,12680,12680,0
|
|
20230720,184200,4699395760,12680,12680,12680,12680,0
|
|
20230720,184100,4699395760,12680,12680,12680,12680,0
|
|
20230720,184000,4699395760,12680,12680,12680,12680,0
|
|
20230720,183900,4699395760,12680,12680,12680,12680,0
|
|
20230720,183800,4699395760,12680,12680,12680,12680,0
|
|
20230720,183700,4699395760,12680,12680,12680,12680,0
|
|
20230720,183600,4699395760,12680,12680,12680,12680,0
|
|
20230720,183500,4699395760,12680,12680,12680,12680,0
|
|
20230720,183400,4699395760,12680,12680,12680,12680,0
|
|
20230720,183300,4699395760,12680,12680,12680,12680,0
|
|
20230720,183200,4699395760,12680,12680,12680,12680,5378
|
|
20230720,183100,4699395760,12680,12680,12680,12680,0
|
|
20230720,183000,4699395760,12680,12680,12680,12680,0
|
|
20230720,182900,4699395760,12680,12680,12680,12680,0
|
|
20230720,182800,4699395760,12680,12680,12680,12680,0
|
|
20230720,182700,4699395760,12680,12680,12680,12680,0
|
|
20230720,182600,4699395760,12680,12680,12680,12680,0
|
|
20230720,182500,4699395760,12680,12680,12680,12680,0
|
|
20230720,182400,4699395760,12680,12680,12680,12680,0
|
|
20230720,182300,4699395760,12680,12680,12680,12680,0
|
|
20230720,182200,4699395760,12680,12680,12680,12680,0
|
|
20230720,182100,4699395760,12680,12680,12680,12680,0
|
|
20230720,182000,4699395760,12680,12680,12680,12680,0
|
|
20230720,181900,4699395760,12680,12680,12680,12680,0
|
|
20230720,181800,4699395760,12680,12680,12680,12680,0
|
|
20230720,181700,4699395760,12680,12680,12680,12680,0
|
|
20230720,181600,4699395760,12680,12680,12680,12680,0
|
|
20230720,181500,4699395760,12680,12680,12680,12680,0
|
|
20230720,181400,4699395760,12680,12680,12680,12680,0
|
|
20230720,181300,4699395760,12680,12680,12680,12680,0
|
|
20230720,181200,4699395760,12680,12680,12680,12680,0
|
|
20230720,181100,4699395760,12680,12680,12680,12680,0
|
|
20230720,181000,4699395760,12680,12680,12680,12680,0
|
|
20230720,180900,4699395760,12680,12680,12680,12680,0
|
|
20230720,180800,4699395760,12680,12680,12680,12680,0
|
|
20230720,180700,4699395760,12680,12680,12680,12680,0
|
|
20230720,180600,4699395760,12680,12680,12680,12680,0
|
|
20230720,180500,4699395760,12680,12680,12680,12680,0
|
|
20230720,180400,4699395760,12680,12680,12680,12680,0
|
|
20230720,180300,4699395760,12680,12680,12680,12680,0
|
|
20230720,180200,4699395760,12680,12680,12680,12680,5378
|
|
20230720,180100,4699395760,12680,12680,12680,12680,0
|
|
20230720,180000,4699395760,12680,12680,12680,12680,0
|
|
20230720,175900,4699395760,12680,12680,12680,12680,0
|
|
20230720,175800,4699395760,12680,12680,12680,12680,0
|
|
20230720,175700,4699395760,12680,12680,12680,12680,0
|
|
20230720,175600,4699395760,12680,12680,12680,12680,0
|
|
20230720,175500,4699395760,12680,12680,12680,12680,0
|
|
20230720,175400,4699395760,12680,12680,12680,12680,0
|
|
20230720,175300,4699395760,12680,12680,12680,12680,0
|
|
20230720,175200,4699395760,12680,12680,12680,12680,0
|
|
20230720,175100,4699395760,12680,12680,12680,12680,0
|
|
20230720,175000,4699395760,12680,12680,12680,12680,0
|
|
20230720,174900,4699395760,12680,12680,12680,12680,0
|
|
20230720,174800,4699395760,12680,12680,12680,12680,0
|
|
20230720,174700,4699395760,12680,12680,12680,12680,0
|
|
20230720,174600,4699395760,12680,12680,12680,12680,0
|
|
20230720,174500,4699395760,12680,12680,12680,12680,0
|
|
20230720,174400,4699395760,12680,12680,12680,12680,0
|
|
20230720,174300,4699395760,12680,12680,12680,12680,0
|
|
20230720,174200,4699395760,12680,12680,12680,12680,0
|
|
20230720,174100,4699395760,12680,12680,12680,12680,0
|
|
20230720,174000,4699395760,12680,12680,12680,12680,0
|
|
20230720,173900,4699395760,12680,12680,12680,12680,0
|
|
20230720,173800,4699395760,12680,12680,12680,12680,0
|
|
20230720,173700,4699395760,12680,12680,12680,12680,0
|
|
20230720,173600,4699395760,12680,12680,12680,12680,0
|
|
20230720,173500,4699395760,12680,12680,12680,12680,0
|
|
20230720,173400,4699395760,12680,12680,12680,12680,0
|
|
20230720,173300,4699395760,12680,12680,12680,12680,0
|
|
20230720,173200,4699395760,12680,12680,12680,12680,5378
|
|
20230720,173100,4699395760,12680,12680,12680,12680,0
|
|
20230720,173000,4699395760,12680,12680,12680,12680,0
|
|
20230720,172900,4699395760,12680,12680,12680,12680,0
|
|
20230720,172800,4699395760,12680,12680,12680,12680,0
|
|
20230720,172700,4699395760,12680,12680,12680,12680,0
|
|
20230720,172600,4699395760,12680,12680,12680,12680,0
|
|
20230720,172500,4699395760,12680,12680,12680,12680,0
|
|
20230720,172400,4699395760,12680,12680,12680,12680,0
|
|
20230720,172300,4699395760,12680,12680,12680,12680,0
|
|
20230720,172200,4699395760,12680,12680,12680,12680,0
|
|
20230720,172100,4699395760,12680,12680,12680,12680,0
|
|
20230720,172000,4699395760,12680,12680,12680,12680,0
|
|
20230720,171900,4699395760,12680,12680,12680,12680,0
|
|
20230720,171800,4699395760,12680,12680,12680,12680,0
|
|
20230720,171700,4699395760,12680,12680,12680,12680,0
|
|
20230720,171600,4699395760,12680,12680,12680,12680,0
|
|
20230720,171500,4699395760,12680,12680,12680,12680,0
|
|
20230720,171400,4699395760,12680,12680,12680,12680,0
|
|
20230720,171300,4699395760,12680,12680,12680,12680,0
|
|
20230720,171200,4699395760,12680,12680,12680,12680,0
|
|
20230720,171100,4699395760,12680,12680,12680,12680,0
|
|
20230720,171000,4699395760,12680,12680,12680,12680,0
|
|
20230720,170900,4699395760,12680,12680,12680,12680,0
|
|
20230720,170800,4699395760,12680,12680,12680,12680,0
|
|
20230720,170700,4699395760,12680,12680,12680,12680,0
|
|
20230720,170600,4699395760,12680,12680,12680,12680,0
|
|
20230720,170500,4699395760,12680,12680,12680,12680,0
|
|
20230720,170400,4699395760,12680,12680,12680,12680,0
|
|
20230720,170300,4699395760,12680,12680,12680,12680,0
|
|
20230720,170200,4699395760,12680,12680,12680,12680,5378
|
|
20230720,170100,4699395760,12680,12680,12680,12680,0
|
|
20230720,170000,4699395760,12680,12680,12680,12680,0
|
|
20230720,165900,4699395760,12680,12680,12680,12680,0
|
|
20230720,165800,4699395760,12680,12680,12680,12680,0
|
|
20230720,165700,4699395760,12680,12680,12680,12680,0
|
|
20230720,165600,4699395760,12680,12680,12680,12680,0
|
|
20230720,165500,4699395760,12680,12680,12680,12680,0
|
|
20230720,165400,4699395760,12680,12680,12680,12680,0
|
|
20230720,165300,4699395760,12680,12680,12680,12680,0
|
|
20230720,165200,4699395760,12680,12680,12680,12680,0
|
|
20230720,165100,4699395760,12680,12680,12680,12680,0
|
|
20230720,165000,4699395760,12680,12680,12680,12680,0
|
|
20230720,164900,4699395760,12680,12680,12680,12680,0
|
|
20230720,164800,4699395760,12680,12680,12680,12680,0
|
|
20230720,164700,4699395760,12680,12680,12680,12680,0
|
|
20230720,164600,4699395760,12680,12680,12680,12680,0
|
|
20230720,164500,4699395760,12680,12680,12680,12680,0
|
|
20230720,164400,4699395760,12680,12680,12680,12680,0
|
|
20230720,164300,4699395760,12680,12680,12680,12680,0
|
|
20230720,164200,4699395760,12680,12680,12680,12680,0
|
|
20230720,164100,4699395760,12680,12680,12680,12680,0
|
|
20230720,164000,4699395760,12680,12680,12680,12680,0
|
|
20230720,163900,4699395760,12680,12680,12680,12680,0
|
|
20230720,163800,4699395760,12680,12680,12680,12680,0
|
|
20230720,163700,4699395760,12680,12680,12680,12680,0
|
|
20230720,163600,4699395760,12680,12680,12680,12680,0
|
|
20230720,163500,4699395760,12680,12680,12680,12680,0
|
|
20230720,163400,4699395760,12680,12680,12680,12680,0
|
|
20230720,163300,4699395760,12680,12680,12680,12680,0
|
|
20230720,163200,4699395760,12680,12680,12680,12680,5378
|
|
20230720,163100,4699395760,12680,12680,12680,12680,0
|
|
20230720,163000,4699395760,12680,12680,12680,12680,0
|
|
20230720,162900,4699395760,12680,12680,12680,12680,0
|
|
20230720,162800,4699395760,12680,12680,12680,12680,0
|
|
20230720,162700,4699395760,12680,12680,12680,12680,0
|
|
20230720,162600,4699395760,12680,12680,12680,12680,0
|
|
20230720,162500,4699395760,12680,12680,12680,12680,0
|
|
20230720,162400,4699395760,12680,12680,12680,12680,0
|
|
20230720,162300,4699395760,12680,12680,12680,12680,0
|
|
20230720,162200,4699395760,12680,12680,12680,12680,0
|
|
20230720,162100,4699395760,12680,12680,12680,12680,0
|
|
20230720,162000,4699395760,12680,12680,12680,12680,0
|
|
20230720,161900,4699395760,12680,12680,12680,12680,0
|
|
20230720,161800,4699395760,12680,12680,12680,12680,0
|
|
20230720,161700,4699395760,12680,12680,12680,12680,0
|
|
20230720,161600,4699395760,12680,12680,12680,12680,0
|
|
20230720,161500,4699395760,12680,12680,12680,12680,0
|
|
20230720,161400,4699395760,12680,12680,12680,12680,0
|
|
20230720,161300,4699395760,12680,12680,12680,12680,0
|
|
20230720,161200,4699395760,12680,12680,12680,12680,0
|
|
20230720,161100,4699395760,12680,12680,12680,12680,0
|
|
20230720,161000,4699395760,12680,12680,12680,12680,0
|
|
20230720,160900,4699395760,12680,12680,12680,12680,0
|
|
20230720,160800,4699395760,12680,12680,12680,12680,0
|
|
20230720,160700,4699395760,12680,12680,12680,12680,0
|
|
20230720,160600,4699395760,12680,12680,12680,12680,0
|
|
20230720,160500,4699395760,12680,12680,12680,12680,0
|
|
20230720,160400,4699395760,12680,12680,12680,12680,0
|
|
20230720,160300,4699395760,12680,12680,12680,12680,0
|
|
20230720,160200,4699395760,12680,12680,12680,12680,5378
|
|
20230720,160100,4699395760,12680,12680,12680,12680,0
|
|
20230720,160000,4699395760,12680,12680,12680,12680,0
|
|
20230720,155900,4699395760,12680,12680,12680,12680,0
|
|
20230720,155800,4699395760,12680,12680,12680,12680,0
|
|
20230720,155700,4699395760,12680,12680,12680,12680,0
|
|
20230720,155600,4699395760,12680,12680,12680,12680,0
|
|
20230720,155500,4699395760,12680,12680,12680,12680,0
|
|
20230720,155400,4699395760,12680,12680,12680,12680,0
|
|
20230720,155300,4699395760,12680,12680,12680,12680,0
|
|
20230720,155200,4699395760,12680,12680,12680,12680,0
|
|
20230720,155100,4699395760,12680,12680,12680,12680,0
|
|
20230720,155000,4699395760,12680,12680,12680,12680,0
|
|
20230720,154900,4699395760,12680,12680,12680,12680,0
|
|
20230720,154800,4699395760,12680,12680,12680,12680,0
|
|
20230720,154700,4699395760,12680,12680,12680,12680,0
|
|
20230720,154600,4699395760,12680,12680,12680,12680,0
|
|
20230720,154500,4699395760,12680,12680,12680,12680,0
|
|
20230720,154400,4699395760,12680,12680,12680,12680,0
|
|
20230720,154300,4699395760,12680,12680,12680,12680,0
|
|
20230720,154200,4699395760,12680,12680,12680,12680,0
|
|
20230720,154100,4699395760,12680,12680,12680,12680,0
|
|
20230720,154000,4699395760,12680,12680,12680,12680,0
|
|
20230720,153900,4699395760,12680,12680,12680,12680,0
|
|
20230720,153800,4699395760,12680,12680,12680,12680,0
|
|
20230720,153700,4699395760,12680,12680,12680,12680,0
|
|
20230720,153600,4699395760,12680,12680,12680,12680,0
|
|
20230720,153500,4699395760,12680,12680,12680,12680,0
|
|
20230720,153400,4699395760,12680,12680,12680,12680,0
|
|
20230720,153300,4699395760,12680,12680,12680,12680,0
|
|
20230720,153200,4699395760,12680,12680,12680,12680,5378
|
|
20230720,153100,4699395760,12680,12680,12680,12680,0
|
|
20230720,153000,4699395760,12680,12680,12680,12680,5378
|
|
20230720,152900,4631202720,12720,12720,12720,12720,0
|
|
20230720,152800,4631202720,12720,12720,12720,12720,0
|
|
20230720,152700,4631202720,12720,12720,12720,12720,0
|
|
20230720,152600,4631202720,12720,12720,12720,12720,0
|
|
20230720,152500,4631202720,12720,12720,12720,12720,0
|
|
20230720,152400,4631202720,12720,12720,12720,12720,0
|
|
20230720,152300,4631202720,12720,12720,12720,12720,0
|
|
20230720,152200,4631202720,12720,12720,12720,12720,0
|
|
20230720,152100,4631202720,12720,12720,12720,12720,0
|
|
20230720,152000,4631202720,12720,12720,12720,12720,0
|
|
20230720,151900,4631202720,12720,12730,12730,12680,255
|
|
20230720,151800,4627960870,12680,12710,12730,12680,2011
|
|
20230720,151700,4602424800,12680,12700,12720,12680,3603
|
|
20230720,151600,4556672690,12700,12700,12740,12700,395
|
|
20230720,151500,4551656040,12700,12740,12740,12700,1057
|
|
20230720,151400,4538228140,12740,12720,12760,12720,729
|
|
20230720,151300,4528941440,12740,12750,12770,12720,1764
|
|
20230720,151200,4506492020,12750,12740,12750,12730,920
|
|
20230720,151100,4494769130,12740,12740,12760,12730,80
|
|
20230720,151000,4493748780,12770,12740,12790,12720,1779
|
|
20230720,150900,4471045500,12750,12720,12750,12720,862
|
|
20230720,150800,4460056940,12740,12700,12750,12700,1078
|
|
20230720,150700,4446324770,12700,12710,12710,12700,104
|
|
20230720,150600,4445003680,12790,12770,12790,12750,321
|
|
20230720,150500,4440900510,12790,12790,12800,12790,65
|
|
20230720,150400,4440069060,12800,12680,12800,12670,10823
|
|
20230720,150300,4302077610,12680,12680,12680,12670,2106
|
|
20230720,150200,4275394530,12670,12680,12680,12670,892
|
|
20230720,150100,4264084000,12680,12680,12680,12680,2
|
|
20230720,150000,4264058640,12690,12680,12690,12680,5
|
|
20230720,145900,4263995230,12680,12680,12680,12680,18
|
|
20230720,145800,4263766990,12700,12690,12700,12680,1167
|
|
20230720,145700,4248967640,12670,12670,12670,12670,0
|
|
20230720,145600,4248967640,12670,12680,12710,12670,185
|
|
20230720,145500,4246620950,12670,12690,12690,12670,2828
|
|
20230720,145400,4210770880,12690,12680,12690,12680,40
|
|
20230720,145300,4210263630,12690,12700,12700,12690,1514
|
|
20230720,145200,4191049630,12700,12700,12700,12700,11
|
|
20230720,145100,4190909930,12700,12700,12700,12700,299
|
|
20230720,145000,4187112630,12700,12710,12710,12700,44
|
|
20230720,144900,4186553670,12710,12710,12710,12710,7
|
|
20230720,144800,4186464700,12700,12710,12720,12700,744
|
|
20230720,144700,4177014460,12710,12720,12720,12710,141
|
|
20230720,144600,4175221310,12720,12710,12720,12700,255
|
|
20230720,144500,4171979150,12710,12700,12710,12700,415
|
|
20230720,144400,4166708620,12700,12690,12700,12690,760
|
|
20230720,144300,4157064080,12690,12690,12690,12690,285
|
|
20230720,144200,4153447430,12700,12710,12710,12700,251
|
|
20230720,144100,4150259710,12710,12710,12720,12710,11
|
|
20230720,144000,4150119860,12710,12710,12720,12700,1443
|
|
20230720,143900,4131768050,12720,12710,12720,12710,548
|
|
20230720,143800,4124802940,12690,12720,12720,12690,19
|
|
20230720,143700,4124561740,12720,12720,12720,12700,66
|
|
20230720,143600,4123723420,12720,12720,12720,12720,13
|
|
20230720,143500,4123558060,12720,12720,12720,12720,0
|
|
20230720,143400,4123558060,12720,12720,12720,12720,112
|
|
20230720,143300,4122133420,12720,12690,12720,12680,1011
|
|
20230720,143200,4109310630,12690,12690,12720,12690,801
|
|
20230720,143100,4099145910,12690,12700,12700,12690,519
|
|
20230720,143000,4092559780,12720,12710,12720,12690,3202
|
|
20230720,142900,4051906430,12710,12710,12720,12710,295
|
|
20230720,142800,4048156970,12720,12720,12720,12710,42
|
|
20230720,142700,4047623080,12720,12730,12730,12720,110
|
|
20230720,142600,4046223870,12730,12730,12730,12730,0
|
|
20230720,142500,4046223870,12730,12730,12730,12730,28
|
|
20230720,142400,4045867430,12740,12710,12740,12710,101
|
|
20230720,142300,4044583690,12710,12710,12710,12710,786
|
|
20230720,142200,4034593630,12710,12710,12710,12710,636
|
|
20230720,142100,4026510070,12710,12710,12710,12710,103
|
|
20230720,142000,4025200940,12710,12710,12710,12700,490
|
|
20230720,141900,4018976180,12720,12730,12730,12720,205
|
|
20230720,141800,4016367210,12730,12730,12730,12730,158
|
|
20230720,141700,4014355870,12730,12730,12730,12730,5
|
|
20230720,141600,4014292220,12730,12730,12730,12730,2
|
|
20230720,141500,4014266760,12730,12730,12730,12720,41
|
|
20230720,141400,4013744880,12700,12700,12700,12700,380
|
|
20230720,141300,4008918880,12730,12720,12730,12720,56
|
|
20230720,141200,4008206170,12730,12730,12730,12730,0
|
|
20230720,141100,4008206170,12730,12700,12730,12700,88
|
|
20230720,141000,4007088540,12700,12710,12710,12700,889
|
|
20230720,140900,3995794270,12720,12720,12720,12720,1
|
|
20230720,140800,3995781550,12710,12710,12710,12710,100
|
|
20230720,140700,3994510550,12710,12710,12710,12710,13
|
|
20230720,140600,3994345320,12700,12700,12710,12700,1230
|
|
20230720,140500,3978723960,12700,12700,12700,12700,1
|
|
20230720,140400,3978711260,12710,12720,12720,12710,16
|
|
20230720,140300,3978507880,12750,12710,12750,12700,1211
|
|
20230720,140200,3963076690,12700,12720,12720,12700,80
|
|
20230720,140100,3962060540,12710,12700,12730,12700,9
|
|
20230720,140000,3961946180,12700,12700,12700,12700,1460
|
|
20230720,135900,3943404180,12700,12690,12700,12690,31
|
|
20230720,135800,3943010540,12700,12690,12700,12690,135
|
|
20230720,135700,3941296370,12690,12690,12690,12690,31
|
|
20230720,135600,3940902980,12700,12690,12700,12690,844
|
|
20230720,135500,3930192570,12690,12690,12690,12690,26
|
|
20230720,135400,3929862630,12690,12690,12690,12690,0
|
|
20230720,135300,3929862630,12690,12690,12690,12690,500
|
|
20230720,135200,3923517630,12690,12700,12700,12690,77
|
|
20230720,135100,3922539790,12690,12690,12690,12680,220
|
|
20230720,135000,3919748000,12690,12690,12700,12690,1360
|
|
20230720,134900,3902488600,12700,12700,12710,12700,270
|
|
20230720,134800,3899059000,12700,12700,12700,12700,1518
|
|
20230720,134700,3879780400,12700,12690,12700,12690,1226
|
|
20230720,134600,3864211810,12690,12690,12700,12680,245
|
|
20230720,134500,3861104280,12690,12690,12690,12680,1196
|
|
20230720,134400,3845930540,12690,12710,12710,12680,2036
|
|
20230720,134300,3820104030,12710,12710,12710,12710,5
|
|
20230720,134200,3820040480,12690,12700,12700,12690,80
|
|
20230720,134100,3819025270,12690,12700,12710,12690,2581
|
|
20230720,134000,3786256650,12700,12710,12710,12700,579
|
|
20230720,133900,3778899700,12710,12710,12710,12710,1536
|
|
20230720,133800,3759377140,12710,12710,12710,12710,12
|
|
20230720,133700,3759224620,12710,12720,12720,12710,319
|
|
20230720,133600,3755167000,12720,12750,12750,12720,3
|
|
20230720,133500,3755128780,12760,12760,12760,12760,0
|
|
20230720,133400,3755128780,12760,12710,12760,12710,92
|
|
20230720,133300,3753959010,12710,12710,12720,12710,144
|
|
20230720,133200,3752128680,12720,12740,12740,12710,2241
|
|
20230720,133100,3723613200,12760,12770,12770,12740,85
|
|
20230720,133000,3722528250,12730,12730,12730,12720,249
|
|
20230720,132900,3719359900,12780,12740,12780,12740,943
|
|
20230720,132800,3707322120,12730,12720,12730,12720,1051
|
|
20230720,132700,3693953360,12720,12720,12730,12720,75
|
|
20230720,132600,3692999210,12720,12730,12730,12720,224
|
|
20230720,132500,3690149800,12730,12730,12730,12730,13
|
|
20230720,132400,3689984310,12730,12740,12740,12720,295
|
|
20230720,132300,3686230900,12730,12750,12750,12730,79
|
|
20230720,132200,3685224260,12750,12720,12750,12720,704
|
|
20230720,132100,3676265550,12720,12740,12740,12720,1313
|
|
20230720,132000,3659549020,12740,12750,12750,12740,1269
|
|
20230720,131900,3643376840,12750,12750,12750,12750,1
|
|
20230720,131800,3643364090,12770,12770,12770,12770,31
|
|
20230720,131700,3642968220,12770,12770,12770,12750,15
|
|
20230720,131600,3642776750,12780,12760,12780,12750,192
|
|
20230720,131500,3640327620,12760,12760,12760,12760,10
|
|
20230720,131400,3640200020,12780,12780,12780,12780,20
|
|
20230720,131300,3639944420,12780,12770,12780,12770,829
|
|
20230720,131200,3629358060,12780,12770,12780,12770,159
|
|
20230720,131100,3627326600,12780,12790,12790,12780,423
|
|
20230720,131000,3621920640,12790,12790,12790,12790,22
|
|
20230720,130900,3621639260,12790,12790,12790,12790,339
|
|
20230720,130800,3617303450,12800,12800,12800,12800,200
|
|
20230720,130700,3614743450,12800,12800,12800,12800,1342
|
|
20230720,130600,3597565850,12800,12800,12800,12800,1
|
|
20230720,130500,3597553050,12790,12800,12800,12790,449
|
|
20230720,130400,3591810330,12800,12800,12800,12800,12
|
|
20230720,130300,3591656730,12800,12790,12800,12790,400
|
|
20230720,130200,3586540720,12800,12800,12800,12800,0
|
|
20230720,130100,3586540720,12800,12790,12800,12790,60
|
|
20230720,130000,3585773310,12790,12800,12800,12790,70
|
|
20230720,125900,3584878000,12790,12790,12800,12790,74
|
|
20230720,125800,3583931530,12790,12780,12790,12780,252
|
|
20230720,125700,3580710450,12780,12780,12780,12780,0
|
|
20230720,125600,3580710450,12780,12790,12790,12780,515
|
|
20230720,125500,3574128610,12790,12780,12790,12780,162
|
|
20230720,125400,3572057520,12790,12790,12800,12790,282
|
|
20230720,125300,3568450730,12790,12800,12800,12790,949
|
|
20230720,125200,3556303860,12800,12820,12820,12800,433
|
|
20230720,125100,3550758830,12820,12820,12820,12820,30
|
|
20230720,125000,3550374230,12820,12820,12820,12820,1
|
|
20230720,124900,3550361410,12820,12820,12820,12820,0
|
|
20230720,124800,3550361410,12820,12820,12820,12820,5
|
|
20230720,124700,3550297310,12820,12820,12820,12820,100
|
|
20230720,124600,3549015310,12820,12820,12820,12820,240
|
|
20230720,124500,3545938510,12820,12820,12820,12820,1
|
|
20230720,124400,3545925690,12820,12820,12820,12820,109
|
|
20230720,124300,3544528310,12810,12810,12810,12810,528
|
|
20230720,124200,3537764630,12820,12810,12820,12810,212
|
|
20230720,124100,3535048890,12810,12810,12810,12810,670
|
|
20230720,124000,3526466190,12810,12800,12810,12800,600
|
|
20230720,123900,3518785190,12810,12810,12810,12810,150
|
|
20230720,123800,3516863690,12810,12810,12810,12810,56
|
|
20230720,123700,3516146330,12810,12810,12810,12810,20
|
|
20230720,123600,3515890130,12810,12810,12810,12800,463
|
|
20230720,123500,3509959150,12810,12800,12810,12800,115
|
|
20230720,123400,3508486010,12810,12810,12810,12810,2
|
|
20230720,123300,3508460390,12810,12800,12810,12800,318
|
|
20230720,123200,3504386850,12800,12800,12810,12800,94
|
|
20230720,123100,3503183630,12800,12800,12800,12800,2541
|
|
20230720,123000,3470658830,12800,12800,12800,12790,255
|
|
20230720,122900,3467394840,12800,12800,12800,12800,788
|
|
20230720,122800,3457308440,12800,12800,12800,12800,770
|
|
20230720,122700,3447452440,12800,12800,12800,12800,366
|
|
20230720,122600,3442767640,12800,12790,12800,12790,406
|
|
20230720,122500,3437572690,12790,12790,12790,12780,201
|
|
20230720,122400,3435001910,12790,12790,12790,12790,883
|
|
20230720,122300,3423708340,12780,12780,12780,12780,0
|
|
20230720,122200,3423708340,12780,12790,12790,12780,60
|
|
20230720,122100,3422941340,12790,12780,12790,12780,221
|
|
20230720,122000,3420116750,12780,12790,12790,12780,976
|
|
20230720,121900,3407635710,12800,12800,12800,12800,1
|
|
20230720,121800,3407622910,12790,12800,12800,12790,12
|
|
20230720,121700,3407469410,12790,12790,12790,12790,0
|
|
20230720,121600,3407469410,12790,12790,12790,12790,0
|
|
20230720,121500,3407469410,12790,12800,12800,12790,354
|
|
20230720,121400,3402940420,12790,12790,12790,12790,4
|
|
20230720,121300,3402889260,12790,12800,12800,12790,204
|
|
20230720,121200,3400278160,12800,12800,12800,12800,11
|
|
20230720,121100,3400137360,12790,12810,12810,12790,1080
|
|
20230720,121000,3386303570,12810,12800,12810,12800,2686
|
|
20230720,120900,3351921730,12800,12790,12800,12790,582
|
|
20230720,120800,3344477930,12790,12800,12800,12790,53
|
|
20230720,120700,3343800030,12800,12790,12800,12790,242
|
|
20230720,120600,3340703580,12790,12790,12790,12790,30
|
|
20230720,120500,3340319880,12790,12790,12790,12780,97
|
|
20230720,120400,3339079400,12790,12800,12800,12790,170
|
|
20230720,120300,3336905060,12800,12780,12810,12780,1675
|
|
20230720,120200,3315478640,12770,12780,12780,12770,964
|
|
20230720,120100,3303158730,12790,12780,12790,12780,490
|
|
20230720,120000,3296893830,12780,12750,12780,12750,1950
|
|
20230720,115900,3271997150,12750,12750,12750,12750,10
|
|
20230720,115800,3271869650,12750,12750,12750,12750,70
|
|
20230720,115700,3270977150,12750,12750,12750,12750,432
|
|
20230720,115600,3265469150,12750,12740,12750,12740,2
|
|
20230720,115500,3265443660,12710,12740,12740,12710,2284
|
|
20230720,115400,3236392920,12740,12740,12740,12740,16
|
|
20230720,115300,3236189080,12740,12740,12740,12740,104
|
|
20230720,115200,3234864120,12750,12750,12750,12750,170
|
|
20230720,115100,3232696620,12750,12750,12750,12750,615
|
|
20230720,115000,3224855370,12760,12760,12760,12760,515
|
|
20230720,114900,3218283970,12760,12760,12760,12760,1470
|
|
20230720,114800,3199526770,12760,12760,12760,12760,100
|
|
20230720,114700,3198250770,12770,12770,12770,12770,710
|
|
20230720,114600,3189184070,12760,12760,12760,12760,44
|
|
20230720,114500,3188622630,12760,12760,12770,12760,77
|
|
20230720,114400,3187639570,12750,12750,12750,12750,2
|
|
20230720,114300,3187614070,12770,12770,12770,12770,0
|
|
20230720,114200,3187614070,12770,12780,12780,12770,415
|
|
20230720,114100,3182314270,12780,12780,12780,12780,96
|
|
20230720,114000,3181087390,12780,12780,12780,12780,50
|
|
20230720,113900,3180448390,12780,12780,12780,12710,9258
|
|
20230720,113800,3062578950,12790,12760,12790,12760,683
|
|
20230720,113700,3053857270,12750,12750,12750,12750,10
|
|
20230720,113600,3053729770,12750,12760,12760,12750,118
|
|
20230720,113500,3052225190,12760,12760,12760,12760,769
|
|
20230720,113400,3042412750,12760,12790,12790,12760,85
|
|
20230720,113300,3041327620,12790,12790,12790,12790,2
|
|
20230720,113200,3041302040,12790,12760,12790,12760,2
|
|
20230720,113100,3041276490,12790,12780,12790,12750,106
|
|
20230720,113000,3039924110,12780,12790,12790,12780,105
|
|
20230720,112900,3038581290,12800,12800,12800,12790,228
|
|
20230720,112800,3035663160,12800,12800,12800,12780,979
|
|
20230720,112700,3023137380,12800,12780,12810,12780,5193
|
|
20230720,112600,2956698170,12780,12750,12780,12730,3464
|
|
20230720,112500,2912477910,12750,12760,12760,12750,2342
|
|
20230720,112400,2882617010,12760,12750,12760,12750,711
|
|
20230720,112300,2873551730,12760,12760,12760,12750,2423
|
|
20230720,112200,2842657540,12760,12760,12760,12760,547
|
|
20230720,112100,2835677820,12760,12750,12760,12750,312
|
|
20230720,112000,2831699060,12750,12750,12750,12750,1
|
|
20230720,111900,2831686310,12750,12740,12750,12740,128
|
|
20230720,111800,2830055460,12740,12740,12740,12730,104
|
|
20230720,111700,2828731500,12730,12730,12730,12720,1002
|
|
20230720,111600,2815981560,12730,12740,12740,12720,243
|
|
20230720,111500,2812888380,12720,12730,12730,12720,645
|
|
20230720,111400,2804680610,12720,12740,12740,12720,1000
|
|
20230720,111300,2791953130,12770,12760,12770,12740,1949
|
|
20230720,111200,2767098000,12750,12750,12750,12750,665
|
|
20230720,111100,2758619250,12750,12770,12770,12750,186
|
|
20230720,111000,2756244420,12770,12760,12770,12760,667
|
|
20230720,110900,2747732900,12760,12770,12770,12740,16
|
|
20230720,110800,2747528950,12770,12770,12780,12730,1707
|
|
20230720,110700,2725730590,12770,12730,12780,12730,7158
|
|
20230720,110600,2634479540,12730,12720,12730,12690,2660
|
|
20230720,110500,2600663190,12730,12730,12730,12730,171
|
|
20230720,110400,2598486360,12730,12720,12730,12720,331
|
|
20230720,110300,2594273670,12720,12720,12720,12720,120
|
|
20230720,110200,2592747270,12720,12720,12720,12720,51
|
|
20230720,110100,2592098550,12720,12720,12720,12720,10
|
|
20230720,110000,2591971350,12720,12720,12720,12720,2
|
|
20230720,105900,2591945910,12710,12710,12720,12710,152
|
|
20230720,105800,2590013980,12710,12720,12720,12700,917
|
|
20230720,105700,2578366960,12720,12720,12720,12710,175
|
|
20230720,105600,2576141050,12700,12730,12730,12700,317
|
|
20230720,105500,2572114440,12730,12700,12730,12700,1327
|
|
20230720,105400,2555227730,12710,12720,12720,12710,434
|
|
20230720,105300,2549711370,12730,12730,12730,12730,3
|
|
20230720,105200,2549673180,12730,12720,12730,12720,98
|
|
20230720,105100,2548426610,12720,12720,12720,12720,302
|
|
20230720,105000,2544585170,12720,12720,12720,12720,257
|
|
20230720,104900,2541316130,12730,12730,12730,12730,10
|
|
20230720,104800,2541188830,12730,12720,12730,12720,1663
|
|
20230720,104700,2520035460,12720,12710,12720,12710,310
|
|
20230720,104600,2516094830,12710,12720,12720,12710,444
|
|
20230720,104500,2510451380,12710,12720,12720,12710,56
|
|
20230720,104400,2509739250,12720,12710,12720,12710,215
|
|
20230720,104300,2507006580,12710,12710,12710,12710,74
|
|
20230720,104200,2506066040,12710,12710,12710,12710,150
|
|
20230720,104100,2504159540,12720,12720,12720,12720,2
|
|
20230720,104000,2504134100,12720,12720,12720,12710,705
|
|
20230720,103900,2495170720,12720,12720,12730,12710,390
|
|
20230720,103800,2490208910,12720,12720,12720,12720,5
|
|
20230720,103700,2490145310,12720,12720,12720,12720,264
|
|
20230720,103600,2486787230,12720,12720,12730,12720,364
|
|
20230720,103500,2482157130,12720,12720,12720,12720,18
|
|
20230720,103400,2481928170,12730,12740,12740,12730,123
|
|
20230720,103300,2480362370,12720,12730,12730,12720,2097
|
|
20230720,103200,2453679270,12700,12710,12730,12700,3400
|
|
20230720,103100,2410473730,12710,12730,12730,12710,51
|
|
20230720,103000,2409825500,12730,12730,12730,12730,30
|
|
20230720,102900,2409443600,12730,12720,12730,12720,20
|
|
20230720,102800,2409189190,12710,12710,12720,12710,453
|
|
20230720,102700,2403431550,12730,12710,12730,12710,1134
|
|
20230720,102600,2389010090,12710,12700,12710,12700,211
|
|
20230720,102500,2386329640,12710,12710,12710,12710,4
|
|
20230720,102400,2386278800,12720,12720,12720,12680,407
|
|
20230720,102300,2381109780,12700,12700,12720,12700,320
|
|
20230720,102200,2377045380,12720,12730,12730,12720,1033
|
|
20230720,102100,2363905010,12730,12730,12730,12720,659
|
|
20230720,102000,2355516740,12730,12740,12740,12730,32
|
|
20230720,101900,2355109360,12740,12730,12740,12720,1060
|
|
20230720,101800,2341614560,12730,12730,12740,12730,4067
|
|
20230720,101700,2289823330,12730,12690,12740,12690,5569
|
|
20230720,101600,2218971720,12680,12680,12690,12670,978
|
|
20230720,101500,2206570160,12680,12670,12680,12660,2721
|
|
20230720,101400,2172078090,12670,12660,12670,12660,106
|
|
20230720,101300,2170736070,12660,12650,12660,12650,1232
|
|
20230720,101200,2155148360,12660,12660,12670,12660,363
|
|
20230720,101100,2150552760,12660,12670,12670,12650,22
|
|
20230720,101000,2150274180,12670,12650,12670,12650,2104
|
|
20230720,100900,2123658560,12650,12600,12650,12600,109
|
|
20230720,100800,2122280060,12600,12650,12650,12600,254
|
|
20230720,100700,2119074270,12650,12600,12650,12600,2311
|
|
20230720,100600,2089892820,12600,12620,12620,12600,296
|
|
20230720,100500,2086161580,12620,12580,12620,12580,286
|
|
20230720,100400,2082555290,12620,12620,12620,12580,126
|
|
20230720,100300,2080968590,12620,12620,12620,12580,2163
|
|
20230720,100200,2053739160,12620,12620,12620,12620,1
|
|
20230720,100100,2053726540,12620,12620,12630,12620,246
|
|
20230720,100000,2050621820,12620,12580,12620,12580,219
|
|
20230720,095900,2047866760,12580,12620,12620,12580,2433
|
|
20230720,095800,2017229270,12620,12620,12620,12600,163
|
|
20230720,095700,2015175410,12600,12620,12620,12590,189
|
|
20230720,095600,2012795170,12620,12620,12630,12620,18
|
|
20230720,095500,2012568000,12620,12620,12620,12580,988
|
|
20230720,095400,2000137240,12580,12640,12640,12580,347
|
|
20230720,095300,1995768900,12580,12650,12650,12580,203
|
|
20230720,095200,1993210820,12660,12640,12660,12630,2769
|
|
20230720,095100,1958175420,12630,12590,12630,12570,3859
|
|
20230720,095000,1909539080,12590,12570,12600,12570,740
|
|
20230720,094900,1900228940,12600,12580,12600,12570,1424
|
|
20230720,094800,1882306760,12580,12570,12590,12570,1614
|
|
20230720,094700,1862002350,12570,12590,12610,12570,1746
|
|
20230720,094600,1840047920,12590,12600,12600,12570,785
|
|
20230720,094500,1830178190,12610,12580,12610,12570,1144
|
|
20230720,094400,1815790800,12580,12610,12610,12580,639
|
|
20230720,094300,1807742830,12620,12660,12680,12580,2138
|
|
20230720,094200,1780713900,12620,12610,12650,12600,7950
|
|
20230720,094100,1680475750,12610,12620,12620,12610,1410
|
|
20230720,094000,1662693800,12630,12620,12630,12610,734
|
|
20230720,093900,1653436480,12620,12630,12630,12610,2880
|
|
20230720,093800,1617095590,12640,12640,12640,12640,75
|
|
20230720,093700,1616147590,12640,12640,12640,12630,371
|
|
20230720,093600,1611459150,12640,12630,12640,12610,675
|
|
20230720,093500,1602934360,12610,12620,12630,12610,1757
|
|
20230720,093400,1580776370,12630,12640,12640,12610,215
|
|
20230720,093300,1578059860,12640,12600,12640,12600,1127
|
|
20230720,093200,1563851790,12610,12600,12610,12590,1205
|
|
20230720,093100,1548671070,12590,12600,12600,12580,320
|
|
20230720,093000,1544643720,12580,12580,12580,12570,1058
|
|
20230720,092900,1531336410,12580,12590,12600,12580,444
|
|
20230720,092800,1525748240,12580,12590,12590,12580,966
|
|
20230720,092700,1513586520,12590,12570,12590,12570,363
|
|
20230720,092600,1509016670,12570,12560,12570,12550,598
|
|
20230720,092500,1501505790,12550,12550,12560,12550,1528
|
|
20230720,092400,1482328670,12550,12560,12560,12550,696
|
|
20230720,092300,1473592070,12550,12560,12560,12550,1440
|
|
20230720,092200,1455517510,12560,12540,12590,12540,2707
|
|
20230720,092100,1421541610,12550,12560,12590,12540,4400
|
|
20230720,092000,1366311250,12560,12590,12590,12550,3707
|
|
20230720,091900,1319746200,12560,12580,12590,12550,8335
|
|
20230720,091800,1215046120,12580,12580,12590,12570,996
|
|
20230720,091700,1202516070,12600,12590,12600,12570,4541
|
|
20230720,091600,1145404160,12590,12600,12610,12590,3143
|
|
20230720,091500,1105818980,12600,12610,12610,12590,2956
|
|
20230720,091400,1068579410,12600,12620,12650,12600,2657
|
|
20230720,091300,1035069280,12620,12610,12660,12600,2015
|
|
20230720,091200,1009637040,12610,12610,12620,12580,2569
|
|
20230720,091100,977275120,12580,12570,12630,12560,9671
|
|
20230720,091000,855604720,12570,12590,12600,12570,4077
|
|
20230720,090900,804316290,12590,12600,12630,12580,17647
|
|
20230720,090800,582203140,12600,12630,12630,12600,5725
|
|
20230720,090700,510028760,12640,12640,12640,12630,2390
|
|
20230720,090600,479823960,12640,12650,12670,12640,562
|
|
20230720,090500,472719720,12670,12610,12670,12590,8944
|
|
20230720,090400,359830730,12600,12640,12650,12580,10073
|
|
20230720,090300,232839330,12640,12650,12650,12630,2504
|
|
20230720,090200,201206100,12650,12700,12720,12640,5643
|
|
20230720,090100,129708370,12700,12780,12780,12700,4416
|
|
20230720,090000,73512680,12790,12830,12840,12790,5730
|