664 lines
33 KiB
CSV
664 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,200100,6599438190,4020,4020,4020,4020,30710
|
|
20230710,200000,6599438190,4020,4020,4020,4020,0
|
|
20230710,195900,6599438190,4020,4020,4020,4020,0
|
|
20230710,195800,6599438190,4020,4020,4020,4020,0
|
|
20230710,195700,6599438190,4020,4020,4020,4020,0
|
|
20230710,195600,6599438190,4020,4020,4020,4020,0
|
|
20230710,195500,6599438190,4020,4020,4020,4020,0
|
|
20230710,195400,6599438190,4020,4020,4020,4020,0
|
|
20230710,195300,6599438190,4020,4020,4020,4020,0
|
|
20230710,195200,6599438190,4020,4020,4020,4020,0
|
|
20230710,195100,6599438190,4020,4020,4020,4020,0
|
|
20230710,195000,6599438190,4020,4020,4020,4020,0
|
|
20230710,194900,6599438190,4020,4020,4020,4020,0
|
|
20230710,194800,6599438190,4020,4020,4020,4020,0
|
|
20230710,194700,6599438190,4020,4020,4020,4020,0
|
|
20230710,194600,6599438190,4020,4020,4020,4020,0
|
|
20230710,194500,6599438190,4020,4020,4020,4020,0
|
|
20230710,194400,6599438190,4020,4020,4020,4020,0
|
|
20230710,194300,6599438190,4020,4020,4020,4020,0
|
|
20230710,194200,6599438190,4020,4020,4020,4020,0
|
|
20230710,194100,6599438190,4020,4020,4020,4020,0
|
|
20230710,194000,6599438190,4020,4020,4020,4020,0
|
|
20230710,193900,6599438190,4020,4020,4020,4020,0
|
|
20230710,193800,6599438190,4020,4020,4020,4020,0
|
|
20230710,193700,6599438190,4020,4020,4020,4020,0
|
|
20230710,193600,6599438190,4020,4020,4020,4020,0
|
|
20230710,193500,6599438190,4020,4020,4020,4020,0
|
|
20230710,193400,6599438190,4020,4020,4020,4020,0
|
|
20230710,193300,6599438190,4020,4020,4020,4020,0
|
|
20230710,193200,6599438190,4020,4020,4020,4020,0
|
|
20230710,193100,6599438190,4020,4020,4020,4020,30710
|
|
20230710,193000,6599438190,4020,4020,4020,4020,0
|
|
20230710,192900,6599438190,4020,4020,4020,4020,0
|
|
20230710,192800,6599438190,4020,4020,4020,4020,0
|
|
20230710,192700,6599438190,4020,4020,4020,4020,0
|
|
20230710,192600,6599438190,4020,4020,4020,4020,0
|
|
20230710,192500,6599438190,4020,4020,4020,4020,0
|
|
20230710,192400,6599438190,4020,4020,4020,4020,0
|
|
20230710,192300,6599438190,4020,4020,4020,4020,0
|
|
20230710,192200,6599438190,4020,4020,4020,4020,0
|
|
20230710,192100,6599438190,4020,4020,4020,4020,0
|
|
20230710,192000,6599438190,4020,4020,4020,4020,0
|
|
20230710,191900,6599438190,4020,4020,4020,4020,0
|
|
20230710,191800,6599438190,4020,4020,4020,4020,0
|
|
20230710,191700,6599438190,4020,4020,4020,4020,0
|
|
20230710,191600,6599438190,4020,4020,4020,4020,0
|
|
20230710,191500,6599438190,4020,4020,4020,4020,0
|
|
20230710,191400,6599438190,4020,4020,4020,4020,0
|
|
20230710,191300,6599438190,4020,4020,4020,4020,0
|
|
20230710,191200,6599438190,4020,4020,4020,4020,0
|
|
20230710,191100,6599438190,4020,4020,4020,4020,0
|
|
20230710,191000,6599438190,4020,4020,4020,4020,0
|
|
20230710,190900,6599438190,4020,4020,4020,4020,0
|
|
20230710,190800,6599438190,4020,4020,4020,4020,0
|
|
20230710,190700,6599438190,4020,4020,4020,4020,0
|
|
20230710,190600,6599438190,4020,4020,4020,4020,0
|
|
20230710,190500,6599438190,4020,4020,4020,4020,0
|
|
20230710,190400,6599438190,4020,4020,4020,4020,0
|
|
20230710,190300,6599438190,4020,4020,4020,4020,0
|
|
20230710,190200,6599438190,4020,4020,4020,4020,0
|
|
20230710,190100,6599438190,4020,4020,4020,4020,30710
|
|
20230710,190000,6599438190,4020,4020,4020,4020,0
|
|
20230710,185900,6599438190,4020,4020,4020,4020,0
|
|
20230710,185800,6599438190,4020,4020,4020,4020,0
|
|
20230710,185700,6599438190,4020,4020,4020,4020,0
|
|
20230710,185600,6599438190,4020,4020,4020,4020,0
|
|
20230710,185500,6599438190,4020,4020,4020,4020,0
|
|
20230710,185400,6599438190,4020,4020,4020,4020,0
|
|
20230710,185300,6599438190,4020,4020,4020,4020,0
|
|
20230710,185200,6599438190,4020,4020,4020,4020,0
|
|
20230710,185100,6599438190,4020,4020,4020,4020,0
|
|
20230710,185000,6599438190,4020,4020,4020,4020,0
|
|
20230710,184900,6599438190,4020,4020,4020,4020,0
|
|
20230710,184800,6599438190,4020,4020,4020,4020,0
|
|
20230710,184700,6599438190,4020,4020,4020,4020,0
|
|
20230710,184600,6599438190,4020,4020,4020,4020,0
|
|
20230710,184500,6599438190,4020,4020,4020,4020,0
|
|
20230710,184400,6599438190,4020,4020,4020,4020,0
|
|
20230710,184300,6599438190,4020,4020,4020,4020,0
|
|
20230710,184200,6599438190,4020,4020,4020,4020,0
|
|
20230710,184100,6599438190,4020,4020,4020,4020,0
|
|
20230710,184000,6599438190,4020,4020,4020,4020,0
|
|
20230710,183900,6599438190,4020,4020,4020,4020,0
|
|
20230710,183800,6599438190,4020,4020,4020,4020,0
|
|
20230710,183700,6599438190,4020,4020,4020,4020,0
|
|
20230710,183600,6599438190,4020,4020,4020,4020,0
|
|
20230710,183500,6599438190,4020,4020,4020,4020,0
|
|
20230710,183400,6599438190,4020,4020,4020,4020,0
|
|
20230710,183300,6599438190,4020,4020,4020,4020,0
|
|
20230710,183200,6599438190,4020,4020,4020,4020,0
|
|
20230710,183100,6599438190,4020,4020,4020,4020,30710
|
|
20230710,183000,6599438190,4020,4020,4020,4020,0
|
|
20230710,182900,6599438190,4020,4020,4020,4020,0
|
|
20230710,182800,6599438190,4020,4020,4020,4020,0
|
|
20230710,182700,6599438190,4020,4020,4020,4020,0
|
|
20230710,182600,6599438190,4020,4020,4020,4020,0
|
|
20230710,182500,6599438190,4020,4020,4020,4020,0
|
|
20230710,182400,6599438190,4020,4020,4020,4020,0
|
|
20230710,182300,6599438190,4020,4020,4020,4020,0
|
|
20230710,182200,6599438190,4020,4020,4020,4020,0
|
|
20230710,182100,6599438190,4020,4020,4020,4020,0
|
|
20230710,182000,6599438190,4020,4020,4020,4020,0
|
|
20230710,181900,6599438190,4020,4020,4020,4020,0
|
|
20230710,181800,6599438190,4020,4020,4020,4020,0
|
|
20230710,181700,6599438190,4020,4020,4020,4020,0
|
|
20230710,181600,6599438190,4020,4020,4020,4020,0
|
|
20230710,181500,6599438190,4020,4020,4020,4020,0
|
|
20230710,181400,6599438190,4020,4020,4020,4020,0
|
|
20230710,181300,6599438190,4020,4020,4020,4020,0
|
|
20230710,181200,6599438190,4020,4020,4020,4020,0
|
|
20230710,181100,6599438190,4020,4020,4020,4020,0
|
|
20230710,181000,6599438190,4020,4020,4020,4020,0
|
|
20230710,180900,6599438190,4020,4020,4020,4020,0
|
|
20230710,180800,6599438190,4020,4020,4020,4020,0
|
|
20230710,180700,6599438190,4020,4020,4020,4020,0
|
|
20230710,180600,6599438190,4020,4020,4020,4020,0
|
|
20230710,180500,6599438190,4020,4020,4020,4020,0
|
|
20230710,180400,6599438190,4020,4020,4020,4020,0
|
|
20230710,180300,6599438190,4020,4020,4020,4020,0
|
|
20230710,180200,6599438190,4020,4020,4020,4020,0
|
|
20230710,180100,6599438190,4020,4020,4020,4020,30710
|
|
20230710,180000,6599438190,4020,4020,4020,4020,0
|
|
20230710,175900,6599438190,4020,4020,4020,4020,0
|
|
20230710,175800,6599438190,4020,4020,4020,4020,0
|
|
20230710,175700,6599438190,4020,4020,4020,4020,0
|
|
20230710,175600,6599438190,4020,4020,4020,4020,0
|
|
20230710,175500,6599438190,4020,4020,4020,4020,0
|
|
20230710,175400,6599438190,4020,4020,4020,4020,0
|
|
20230710,175300,6599438190,4020,4020,4020,4020,0
|
|
20230710,175200,6599438190,4020,4020,4020,4020,0
|
|
20230710,175100,6599438190,4020,4020,4020,4020,0
|
|
20230710,175000,6599438190,4020,4020,4020,4020,0
|
|
20230710,174900,6599438190,4020,4020,4020,4020,0
|
|
20230710,174800,6599438190,4020,4020,4020,4020,0
|
|
20230710,174700,6599438190,4020,4020,4020,4020,0
|
|
20230710,174600,6599438190,4020,4020,4020,4020,0
|
|
20230710,174500,6599438190,4020,4020,4020,4020,0
|
|
20230710,174400,6599438190,4020,4020,4020,4020,0
|
|
20230710,174300,6599438190,4020,4020,4020,4020,0
|
|
20230710,174200,6599438190,4020,4020,4020,4020,0
|
|
20230710,174100,6599438190,4020,4020,4020,4020,0
|
|
20230710,174000,6599438190,4020,4020,4020,4020,0
|
|
20230710,173900,6599438190,4020,4020,4020,4020,0
|
|
20230710,173800,6599438190,4020,4020,4020,4020,0
|
|
20230710,173700,6599438190,4020,4020,4020,4020,0
|
|
20230710,173600,6599438190,4020,4020,4020,4020,0
|
|
20230710,173500,6599438190,4020,4020,4020,4020,0
|
|
20230710,173400,6599438190,4020,4020,4020,4020,0
|
|
20230710,173300,6599438190,4020,4020,4020,4020,0
|
|
20230710,173200,6599438190,4020,4020,4020,4020,0
|
|
20230710,173100,6599438190,4020,4020,4020,4020,30710
|
|
20230710,173000,6599438190,4020,4020,4020,4020,0
|
|
20230710,172900,6599438190,4020,4020,4020,4020,0
|
|
20230710,172800,6599438190,4020,4020,4020,4020,0
|
|
20230710,172700,6599438190,4020,4020,4020,4020,0
|
|
20230710,172600,6599438190,4020,4020,4020,4020,0
|
|
20230710,172500,6599438190,4020,4020,4020,4020,0
|
|
20230710,172400,6599438190,4020,4020,4020,4020,0
|
|
20230710,172300,6599438190,4020,4020,4020,4020,0
|
|
20230710,172200,6599438190,4020,4020,4020,4020,0
|
|
20230710,172100,6599438190,4020,4020,4020,4020,0
|
|
20230710,172000,6599438190,4020,4020,4020,4020,0
|
|
20230710,171900,6599438190,4020,4020,4020,4020,0
|
|
20230710,171800,6599438190,4020,4020,4020,4020,0
|
|
20230710,171700,6599438190,4020,4020,4020,4020,0
|
|
20230710,171600,6599438190,4020,4020,4020,4020,0
|
|
20230710,171500,6599438190,4020,4020,4020,4020,0
|
|
20230710,171400,6599438190,4020,4020,4020,4020,0
|
|
20230710,171300,6599438190,4020,4020,4020,4020,0
|
|
20230710,171200,6599438190,4020,4020,4020,4020,0
|
|
20230710,171100,6599438190,4020,4020,4020,4020,0
|
|
20230710,171000,6599438190,4020,4020,4020,4020,0
|
|
20230710,170900,6599438190,4020,4020,4020,4020,0
|
|
20230710,170800,6599438190,4020,4020,4020,4020,0
|
|
20230710,170700,6599438190,4020,4020,4020,4020,0
|
|
20230710,170600,6599438190,4020,4020,4020,4020,0
|
|
20230710,170500,6599438190,4020,4020,4020,4020,0
|
|
20230710,170400,6599438190,4020,4020,4020,4020,0
|
|
20230710,170300,6599438190,4020,4020,4020,4020,0
|
|
20230710,170200,6599438190,4020,4020,4020,4020,0
|
|
20230710,170100,6599438190,4020,4020,4020,4020,30710
|
|
20230710,170000,6599438190,4020,4020,4020,4020,0
|
|
20230710,165900,6599438190,4020,4020,4020,4020,0
|
|
20230710,165800,6599438190,4020,4020,4020,4020,0
|
|
20230710,165700,6599438190,4020,4020,4020,4020,0
|
|
20230710,165600,6599438190,4020,4020,4020,4020,0
|
|
20230710,165500,6599438190,4020,4020,4020,4020,0
|
|
20230710,165400,6599438190,4020,4020,4020,4020,0
|
|
20230710,165300,6599438190,4020,4020,4020,4020,0
|
|
20230710,165200,6599438190,4020,4020,4020,4020,0
|
|
20230710,165100,6599438190,4020,4020,4020,4020,0
|
|
20230710,165000,6599438190,4020,4020,4020,4020,0
|
|
20230710,164900,6599438190,4020,4020,4020,4020,0
|
|
20230710,164800,6599438190,4020,4020,4020,4020,0
|
|
20230710,164700,6599438190,4020,4020,4020,4020,0
|
|
20230710,164600,6599438190,4020,4020,4020,4020,0
|
|
20230710,164500,6599438190,4020,4020,4020,4020,0
|
|
20230710,164400,6599438190,4020,4020,4020,4020,0
|
|
20230710,164300,6599438190,4020,4020,4020,4020,0
|
|
20230710,164200,6599438190,4020,4020,4020,4020,0
|
|
20230710,164100,6599438190,4020,4020,4020,4020,0
|
|
20230710,164000,6599438190,4020,4020,4020,4020,0
|
|
20230710,163900,6599438190,4020,4020,4020,4020,0
|
|
20230710,163800,6599438190,4020,4020,4020,4020,0
|
|
20230710,163700,6599438190,4020,4020,4020,4020,0
|
|
20230710,163600,6599438190,4020,4020,4020,4020,0
|
|
20230710,163500,6599438190,4020,4020,4020,4020,0
|
|
20230710,163400,6599438190,4020,4020,4020,4020,0
|
|
20230710,163300,6599438190,4020,4020,4020,4020,0
|
|
20230710,163200,6599438190,4020,4020,4020,4020,0
|
|
20230710,163100,6599438190,4020,4020,4020,4020,30710
|
|
20230710,163000,6599438190,4020,4020,4020,4020,0
|
|
20230710,162900,6599438190,4020,4020,4020,4020,0
|
|
20230710,162800,6599438190,4020,4020,4020,4020,0
|
|
20230710,162700,6599438190,4020,4020,4020,4020,0
|
|
20230710,162600,6599438190,4020,4020,4020,4020,0
|
|
20230710,162500,6599438190,4020,4020,4020,4020,0
|
|
20230710,162400,6599438190,4020,4020,4020,4020,0
|
|
20230710,162300,6599438190,4020,4020,4020,4020,0
|
|
20230710,162200,6599438190,4020,4020,4020,4020,0
|
|
20230710,162100,6599438190,4020,4020,4020,4020,0
|
|
20230710,162000,6599438190,4020,4020,4020,4020,0
|
|
20230710,161900,6599438190,4020,4020,4020,4020,0
|
|
20230710,161800,6599438190,4020,4020,4020,4020,0
|
|
20230710,161700,6599438190,4020,4020,4020,4020,0
|
|
20230710,161600,6599438190,4020,4020,4020,4020,0
|
|
20230710,161500,6599438190,4020,4020,4020,4020,0
|
|
20230710,161400,6599438190,4020,4020,4020,4020,0
|
|
20230710,161300,6599438190,4020,4020,4020,4020,0
|
|
20230710,161200,6599438190,4020,4020,4020,4020,0
|
|
20230710,161100,6599438190,4020,4020,4020,4020,0
|
|
20230710,161000,6599438190,4020,4020,4020,4020,0
|
|
20230710,160900,6599438190,4020,4020,4020,4020,0
|
|
20230710,160800,6599438190,4020,4020,4020,4020,0
|
|
20230710,160700,6599438190,4020,4020,4020,4020,0
|
|
20230710,160600,6599438190,4020,4020,4020,4020,0
|
|
20230710,160500,6599438190,4020,4020,4020,4020,0
|
|
20230710,160400,6599438190,4020,4020,4020,4020,0
|
|
20230710,160300,6599438190,4020,4020,4020,4020,0
|
|
20230710,160200,6599438190,4020,4020,4020,4020,0
|
|
20230710,160100,6599438190,4020,4020,4020,4020,30710
|
|
20230710,160000,6599438190,4020,4020,4020,4020,0
|
|
20230710,155900,6599438190,4020,4020,4020,4020,0
|
|
20230710,155800,6599438190,4020,4020,4020,4020,0
|
|
20230710,155700,6599438190,4020,4020,4020,4020,0
|
|
20230710,155600,6599438190,4020,4020,4020,4020,0
|
|
20230710,155500,6599438190,4020,4020,4020,4020,0
|
|
20230710,155400,6599438190,4020,4020,4020,4020,0
|
|
20230710,155300,6599438190,4020,4020,4020,4020,0
|
|
20230710,155200,6599438190,4020,4020,4020,4020,0
|
|
20230710,155100,6599438190,4020,4020,4020,4020,0
|
|
20230710,155000,6599438190,4020,4020,4020,4020,0
|
|
20230710,154900,6599438190,4020,4020,4020,4020,0
|
|
20230710,154800,6599438190,4020,4020,4020,4020,0
|
|
20230710,154700,6599438190,4020,4020,4020,4020,0
|
|
20230710,154600,6599438190,4020,4020,4020,4020,0
|
|
20230710,154500,6599438190,4020,4020,4020,4020,0
|
|
20230710,154400,6599438190,4020,4020,4020,4020,0
|
|
20230710,154300,6599438190,4020,4020,4020,4020,0
|
|
20230710,154200,6599438190,4020,4020,4020,4020,0
|
|
20230710,154100,6599438190,4020,4020,4020,4020,0
|
|
20230710,154000,6599438190,4020,4020,4020,4020,0
|
|
20230710,153900,6599438190,4020,4020,4020,4020,0
|
|
20230710,153800,6599438190,4020,4020,4020,4020,0
|
|
20230710,153700,6599438190,4020,4020,4020,4020,0
|
|
20230710,153600,6599438190,4020,4020,4020,4020,0
|
|
20230710,153500,6599438190,4020,4020,4020,4020,0
|
|
20230710,153400,6599438190,4020,4020,4020,4020,0
|
|
20230710,153300,6599438190,4020,4020,4020,4020,0
|
|
20230710,153200,6599438190,4020,4020,4020,4020,0
|
|
20230710,153100,6599438190,4020,4020,4020,4020,30710
|
|
20230710,153000,6599438190,4020,4020,4020,4020,30710
|
|
20230710,152900,6475983990,3960,3960,3960,3960,0
|
|
20230710,152800,6475983990,3960,3960,3960,3960,0
|
|
20230710,152700,6475983990,3960,3960,3960,3960,0
|
|
20230710,152600,6475983990,3960,3960,3960,3960,0
|
|
20230710,152500,6475983990,3960,3960,3960,3960,0
|
|
20230710,152400,6475983990,3960,3960,3960,3960,0
|
|
20230710,152300,6475983990,3960,3960,3960,3960,0
|
|
20230710,152200,6475983990,3960,3960,3960,3960,0
|
|
20230710,152100,6475983990,3960,3960,3960,3960,0
|
|
20230710,152000,6475983990,3960,3960,3960,3960,0
|
|
20230710,151900,6475983990,3960,3965,3980,3940,2054
|
|
20230710,151800,6467866050,3980,3915,3990,3915,15662
|
|
20230710,151700,6406030315,3940,3920,3940,3920,3065
|
|
20230710,151600,6393976445,3920,3885,3920,3885,19797
|
|
20230710,151500,6316686320,3885,3885,3890,3880,2608
|
|
20230710,151400,6306553040,3885,3875,3885,3870,7074
|
|
20230710,151300,6279099360,3875,3875,3875,3870,5169
|
|
20230710,151200,6259084460,3880,3880,3880,3870,1438
|
|
20230710,151100,6253505830,3880,3870,3880,3865,8399
|
|
20230710,151000,6221001560,3880,3870,3880,3865,3696
|
|
20230710,150900,6206697755,3885,3890,3890,3870,8920
|
|
20230710,150800,6172120710,3890,3895,3900,3890,4587
|
|
20230710,150700,6154251965,3900,3900,3905,3895,1246
|
|
20230710,150600,6149394755,3900,3895,3905,3895,5294
|
|
20230710,150500,6128762180,3900,3900,3910,3900,3134
|
|
20230710,150400,6116531045,3885,3900,3900,3885,2752
|
|
20230710,150300,6105828835,3900,3890,3900,3890,2282
|
|
20230710,150200,6096939035,3890,3895,3900,3890,2544
|
|
20230710,150100,6087030600,3895,3885,3895,3875,5322
|
|
20230710,150000,6066371380,3885,3910,3910,3885,17056
|
|
20230710,145900,5999922165,3910,3910,3910,3905,3753
|
|
20230710,145800,5985254210,3920,3925,3930,3910,3981
|
|
20230710,145700,5969654205,3920,3925,3925,3915,1528
|
|
20230710,145600,5963662695,3925,3925,3925,3920,5207
|
|
20230710,145500,5943234050,3925,3925,3925,3920,4174
|
|
20230710,145400,5926853420,3925,3935,3935,3925,1879
|
|
20230710,145300,5919470170,3935,3935,3935,3935,4085
|
|
20230710,145200,5903395695,3945,3935,3945,3935,1356
|
|
20230710,145100,5898050570,3940,3945,3950,3940,5198
|
|
20230710,145000,5877558210,3945,3945,3945,3945,167
|
|
20230710,144900,5876899395,3945,3945,3945,3945,608
|
|
20230710,144800,5874500835,3940,3950,3950,3940,4357
|
|
20230710,144700,5857304585,3965,3965,3965,3965,23
|
|
20230710,144600,5857213390,3965,3955,3965,3950,4492
|
|
20230710,144500,5839467470,3955,3965,3965,3955,794
|
|
20230710,144400,5836327170,3955,3945,3955,3945,3338
|
|
20230710,144300,5823144455,3945,3940,3960,3940,6897
|
|
20230710,144200,5795932060,3940,3970,3970,3935,21308
|
|
20230710,144100,5711762760,3970,3975,3975,3965,1151
|
|
20230710,144000,5707198910,3980,3970,3980,3970,694
|
|
20230710,143900,5704443690,3980,3970,3980,3970,2224
|
|
20230710,143800,5695614340,3965,3970,3970,3965,374
|
|
20230710,143700,5694130930,3965,3965,3965,3965,0
|
|
20230710,143600,5694130930,3965,3965,3970,3965,4888
|
|
20230710,143500,5674749895,3970,3970,3970,3970,2648
|
|
20230710,143400,5664237335,3980,3970,3980,3970,641
|
|
20230710,143300,5661689875,3970,3965,3970,3965,3334
|
|
20230710,143200,5648454140,3965,3965,3965,3965,1000
|
|
20230710,143100,5644489140,3965,3965,3970,3965,2604
|
|
20230710,143000,5634152135,3970,3970,3970,3970,708
|
|
20230710,142900,5631341375,3980,3980,3980,3970,284
|
|
20230710,142800,5630213775,3980,3970,3980,3970,281
|
|
20230710,142700,5629095895,3965,3970,3970,3965,2234
|
|
20230710,142600,5620235155,3965,3980,3980,3965,20156
|
|
20230710,142500,5540136720,3985,3985,3985,3980,1427
|
|
20230710,142400,5534450235,3980,4000,4000,3980,5448
|
|
20230710,142300,5512742125,4000,3995,4005,3985,10253
|
|
20230710,142200,5471874470,3995,4005,4005,3990,12737
|
|
20230710,142100,5421019530,4005,4005,4005,4005,7
|
|
20230710,142000,5420991495,4005,3995,4005,3995,8076
|
|
20230710,141900,5388697420,3995,3995,4000,3995,2809
|
|
20230710,141800,5377469075,3995,3995,3995,3995,1
|
|
20230710,141700,5377465080,3995,4000,4000,3995,953
|
|
20230710,141600,5373654580,3995,3995,3995,3990,269
|
|
20230710,141500,5372579930,4000,3995,4000,3995,1282
|
|
20230710,141400,5367458330,4000,4000,4000,3990,3373
|
|
20230710,141300,5353981885,4000,4000,4015,3995,3986
|
|
20230710,141200,5338038745,4000,4010,4015,4000,2626
|
|
20230710,141100,5327517450,4015,4015,4015,4000,11838
|
|
20230710,141000,5280090300,4020,4005,4035,4000,42297
|
|
20230710,140900,5110208305,4005,4000,4005,3990,19168
|
|
20230710,140800,5033544850,3990,3995,4005,3985,11439
|
|
20230710,140700,4987806285,4000,3975,4000,3975,7387
|
|
20230710,140600,4958321300,3975,3975,3975,3975,143
|
|
20230710,140500,4957752875,3975,3975,3975,3975,878
|
|
20230710,140400,4954262825,3985,3980,3985,3975,3037
|
|
20230710,140300,4942184350,3985,3980,3985,3980,285
|
|
20230710,140200,4941049800,3990,3985,3990,3980,1561
|
|
20230710,140100,4934827320,3985,3975,3985,3975,1301
|
|
20230710,140000,4929645015,3975,3975,3975,3975,26
|
|
20230710,135900,4929541665,3975,3975,3975,3970,736
|
|
20230710,135800,4926616080,3980,3975,3980,3975,155
|
|
20230710,135700,4925999405,3975,3975,3980,3975,680
|
|
20230710,135600,4923295785,3980,3975,3980,3975,565
|
|
20230710,135500,4921049905,3980,3975,3985,3975,2311
|
|
20230710,135400,4911858180,3980,3975,3980,3975,431
|
|
20230710,135300,4910144640,3980,3980,3980,3975,1373
|
|
20230710,135200,4904680340,3980,3980,3990,3980,220
|
|
20230710,135100,4903803230,3990,3980,3990,3980,1055
|
|
20230710,135000,4899599835,3985,3980,3985,3980,2542
|
|
20230710,134900,4889482670,3980,3995,3995,3980,1735
|
|
20230710,134800,4882563195,3995,3985,3995,3980,12627
|
|
20230710,134700,4832183070,3985,3985,3990,3980,8981
|
|
20230710,134600,4796370150,3985,3980,3985,3975,1168
|
|
20230710,134500,4791722465,3975,3975,3975,3975,2067
|
|
20230710,134400,4783506140,3975,3975,3975,3975,528
|
|
20230710,134300,4781407340,3975,3975,3975,3975,250
|
|
20230710,134200,4780413590,3975,3975,3975,3975,30
|
|
20230710,134100,4780294340,3975,3975,3975,3975,68
|
|
20230710,134000,4780024040,3975,3975,3975,3975,218
|
|
20230710,133900,4779157490,3970,3975,3975,3970,1582
|
|
20230710,133800,4772869140,3975,3970,3980,3970,2513
|
|
20230710,133700,4762873105,3975,3970,3975,3970,1479
|
|
20230710,133600,4756995070,3970,3970,3970,3965,568
|
|
20230710,133500,4754740370,3975,3975,3975,3975,28
|
|
20230710,133400,4754629070,3975,3975,3975,3975,601
|
|
20230710,133300,4752240095,3975,3975,3975,3975,511
|
|
20230710,133200,4750208870,3970,3970,3970,3970,679
|
|
20230710,133100,4747513240,3965,3965,3965,3965,301
|
|
20230710,133000,4746319775,3970,3970,3970,3970,4
|
|
20230710,132900,4746303895,3970,3960,3970,3960,1194
|
|
20230710,132800,4741575265,3960,3960,3960,3960,2425
|
|
20230710,132700,4731972265,3970,3970,3970,3970,70
|
|
20230710,132600,4731694365,3970,3960,3970,3960,332
|
|
20230710,132500,4730376845,3970,3970,3970,3970,1361
|
|
20230710,132400,4724973675,3970,3960,3970,3955,588
|
|
20230710,132300,4722645030,3960,3970,3975,3960,3231
|
|
20230710,132200,4709833220,3980,3975,3980,3975,197
|
|
20230710,132100,4709049970,3975,3975,3975,3975,0
|
|
20230710,132000,4709049970,3975,3975,3975,3975,284
|
|
20230710,131900,4707921070,3980,3980,3980,3980,0
|
|
20230710,131800,4707921070,3980,3980,3980,3980,150
|
|
20230710,131700,4707324070,3980,3985,3985,3955,7855
|
|
20230710,131600,4676152130,3985,3985,3985,3980,1163
|
|
20230710,131500,4671522585,3990,3980,3990,3980,714
|
|
20230710,131400,4668680745,3980,3980,3990,3980,2641
|
|
20230710,131300,4658155685,3985,3965,3985,3965,18669
|
|
20230710,131200,4583896890,3965,3950,3965,3950,7344
|
|
20230710,131100,4554877775,3950,3955,3955,3950,2856
|
|
20230710,131000,4543594075,3960,3960,3960,3960,1
|
|
20230710,130900,4543590115,3960,3960,3960,3960,856
|
|
20230710,130800,4540200355,3955,3945,3955,3945,1988
|
|
20230710,130700,4532354225,3945,3945,3945,3945,439
|
|
20230710,130600,4530622370,3945,3945,3945,3945,3451
|
|
20230710,130500,4517008175,3945,3950,3950,3945,6932
|
|
20230710,130400,4489647475,3950,3960,3960,3950,25
|
|
20230710,130300,4489548660,3960,3960,3960,3960,200
|
|
20230710,130200,4488756660,3960,3960,3960,3960,530
|
|
20230710,130100,4486657860,3960,3950,3960,3950,850
|
|
20230710,130000,4483292220,3955,3960,3960,3950,11710
|
|
20230710,125900,4437009065,3960,3960,3965,3960,1751
|
|
20230710,125800,4430069695,3960,3965,3970,3960,2995
|
|
20230710,125700,4418194655,3960,3965,3965,3960,2744
|
|
20230710,125600,4407322255,3960,3960,3960,3960,509
|
|
20230710,125500,4405306615,3960,3960,3960,3960,50
|
|
20230710,125400,4405108615,3965,3965,3965,3965,1700
|
|
20230710,125300,4398368115,3965,3960,3965,3955,3639
|
|
20230710,125200,4383960785,3960,3960,3960,3955,7683
|
|
20230710,125100,4353548605,3955,3965,3965,3955,1750
|
|
20230710,125000,4346613405,3965,3975,3975,3960,7057
|
|
20230710,124900,4318650450,3975,3975,3975,3965,1529
|
|
20230710,124800,4312575005,3975,3970,3980,3970,2592
|
|
20230710,124700,4302269035,3970,3965,3970,3965,2863
|
|
20230710,124600,4290906245,3960,3965,3965,3960,1709
|
|
20230710,124500,4284131560,3965,3960,3965,3960,307
|
|
20230710,124400,4282915090,3960,3955,3960,3955,2439
|
|
20230710,124300,4273256840,3955,3950,3955,3950,42
|
|
20230710,124200,4273090880,3955,3955,3955,3955,2931
|
|
20230710,124100,4261498775,3955,3955,3955,3955,645
|
|
20230710,124000,4258947800,3955,3955,3955,3945,37
|
|
20230710,123900,4258801610,3955,3955,3955,3955,2
|
|
20230710,123800,4258793700,3955,3935,3955,3935,1836
|
|
20230710,123700,4251568960,3930,3955,3955,3930,7526
|
|
20230710,123600,4221920615,3955,3955,3955,3955,1063
|
|
20230710,123500,4217716450,3955,3950,3955,3950,401
|
|
20230710,123400,4216132495,3960,3950,3960,3950,62
|
|
20230710,123300,4215887345,3950,3950,3950,3950,19
|
|
20230710,123200,4215812295,3955,3960,3960,3955,3684
|
|
20230710,123100,4201231865,3965,3940,3965,3940,596
|
|
20230710,123000,4198870555,3940,3950,3950,3940,9764
|
|
20230710,122900,4160364195,3950,3950,3950,3945,2593
|
|
20230710,122800,4150132820,3945,3955,3955,3945,1080
|
|
20230710,122700,4145863345,3955,3950,3955,3950,4974
|
|
20230710,122600,4126215965,3950,3960,3960,3950,2922
|
|
20230710,122500,4114655110,3965,3975,3975,3965,309
|
|
20230710,122400,4113429875,3975,3975,3975,3975,30
|
|
20230710,122300,4113310625,3975,3965,3975,3960,108
|
|
20230710,122200,4112882495,3965,3960,3965,3960,750
|
|
20230710,122100,4109912395,3960,3965,3965,3960,5872
|
|
20230710,122000,4086654860,3970,3960,3970,3960,1281
|
|
20230710,121900,4081569300,3965,3965,3965,3960,530
|
|
20230710,121800,4079468000,3965,3970,3970,3965,329
|
|
20230710,121700,4078163100,3970,3970,3970,3965,141
|
|
20230710,121600,4077603405,3970,3965,3970,3965,278
|
|
20230710,121500,4076500665,3965,3970,3975,3965,3204
|
|
20230710,121400,4063772700,3970,3975,3975,3970,1606
|
|
20230710,121300,4057396840,3975,3965,3975,3965,4956
|
|
20230710,121200,4037729745,3960,3955,3960,3955,833
|
|
20230710,121100,4034431390,3945,3950,3960,3945,10574
|
|
20230710,121000,3992665645,3950,3955,3955,3950,3979
|
|
20230710,120900,3976938320,3965,3965,3965,3955,5005
|
|
20230710,120800,3957123390,3970,3975,3975,3970,6940
|
|
20230710,120700,3929570540,3980,3980,3980,3975,4030
|
|
20230710,120600,3913549460,3980,3980,3980,3975,3344
|
|
20230710,120500,3900253655,3980,3975,3980,3975,1930
|
|
20230710,120400,3892575155,3970,3965,3970,3965,819
|
|
20230710,120300,3889326320,3965,3970,3975,3965,1286
|
|
20230710,120200,3884222435,3970,3980,3980,3970,987
|
|
20230710,120100,3880302675,3970,3975,3980,3970,1601
|
|
20230710,120000,3873946445,3970,3980,3980,3970,1197
|
|
20230710,115900,3869193275,3970,3985,3985,3970,6139
|
|
20230710,115800,3844790195,3985,3985,3985,3985,164
|
|
20230710,115700,3844136655,3985,3985,3985,3985,389
|
|
20230710,115600,3842586490,3985,3990,3990,3985,604
|
|
20230710,115500,3840179355,3990,3995,3995,3985,2110
|
|
20230710,115400,3831765200,3995,3995,3995,3990,1437
|
|
20230710,115300,3826025820,3995,3990,3995,3990,3219
|
|
20230710,115200,3813180915,3990,3980,3990,3970,1258
|
|
20230710,115100,3808180205,3975,3970,3985,3965,1336
|
|
20230710,115000,3802862950,3970,3970,3975,3970,2036
|
|
20230710,114900,3794778835,3975,3970,3975,3970,1490
|
|
20230710,114800,3788856190,3960,3980,3980,3960,1799
|
|
20230710,114700,3781713945,3980,3985,3990,3980,2403
|
|
20230710,114600,3772143400,3990,3990,3990,3985,596
|
|
20230710,114500,3769765955,3990,3990,3990,3985,483
|
|
20230710,114400,3767839400,3995,3995,4000,3990,5177
|
|
20230710,114300,3747156030,3985,4000,4000,3985,9422
|
|
20230710,114200,3709605325,4000,3990,4000,3990,779
|
|
20230710,114100,3706494790,3990,3990,3995,3985,413
|
|
20230710,114000,3704847880,3990,3995,3995,3990,682
|
|
20230710,113900,3702126370,4000,3995,4000,3990,6269
|
|
20230710,113800,3677081375,3990,3985,3990,3980,2537
|
|
20230710,113700,3666960365,3985,3985,3985,3980,3010
|
|
20230710,113600,3654972125,3985,3975,3985,3970,4311
|
|
20230710,113500,3637813875,3975,3975,3975,3975,199
|
|
20230710,113400,3637022850,3970,3980,3985,3970,4399
|
|
20230710,113300,3619534765,3975,3955,3980,3955,3865
|
|
20230710,113200,3604184580,3960,3970,3970,3950,5072
|
|
20230710,113100,3584105580,3960,3970,3970,3960,851
|
|
20230710,113000,3580728660,3970,3970,3975,3965,2982
|
|
20230710,112900,3568899180,3970,3975,3975,3970,330
|
|
20230710,112800,3567588520,3975,3970,3980,3965,4053
|
|
20230710,112700,3551490680,3970,3980,3980,3970,1354
|
|
20230710,112600,3546110015,3980,3985,3990,3975,1678
|
|
20230710,112500,3539432725,3985,3990,3995,3985,2108
|
|
20230710,112400,3531025380,4000,4000,4000,3980,9680
|
|
20230710,112300,3492402105,4000,3995,4010,3990,9921
|
|
20230710,112200,3452737625,3995,3980,3995,3975,10311
|
|
20230710,112100,3411617920,3985,3990,3990,3980,1515
|
|
20230710,112000,3405585255,3990,3990,3990,3975,3725
|
|
20230710,111900,3390726875,3990,4005,4005,3980,11069
|
|
20230710,111800,3346545125,4005,3970,4005,3965,19159
|
|
20230710,111700,3270015005,3965,3985,3990,3945,18011
|
|
20230710,111600,3198464540,3990,3945,3995,3945,52707
|
|
20230710,111500,2989469020,3945,3935,3950,3935,5332
|
|
20230710,111400,2968424120,3930,3940,3940,3930,4612
|
|
20230710,111300,2950287200,3930,3940,3940,3930,3469
|
|
20230710,111200,2936626465,3945,3910,3950,3910,16138
|
|
20230710,111100,2873001620,3905,3950,3950,3905,3738
|
|
20230710,111000,2858325970,3950,3945,3950,3940,7534
|
|
20230710,110900,2828604220,3945,3940,3950,3935,4687
|
|
20230710,110800,2810113825,3940,3920,3945,3920,8670
|
|
20230710,110700,2776035555,3920,3910,3925,3910,13593
|
|
20230710,110600,2722799860,3905,3905,3910,3905,3210
|
|
20230710,110500,2710264615,3905,3900,3905,3900,3077
|
|
20230710,110400,2698264070,3905,3900,3905,3890,15533
|
|
20230710,110300,2637733965,3900,3910,3910,3900,3504
|
|
20230710,110200,2624047985,3910,3905,3915,3905,8409
|
|
20230710,110100,2591199275,3905,3895,3905,3895,4493
|
|
20230710,110000,2573680285,3895,3885,3895,3880,4252
|
|
20230710,105900,2557155460,3885,3880,3885,3875,718
|
|
20230710,105800,2554372130,3880,3880,3885,3880,2878
|
|
20230710,105700,2543204295,3885,3890,3890,3880,2654
|
|
20230710,105600,2532885235,3890,3880,3890,3880,4665
|
|
20230710,105500,2514767100,3880,3875,3885,3875,5975
|
|
20230710,105400,2491581965,3870,3875,3880,3870,9017
|
|
20230710,105300,2456654835,3875,3865,3875,3865,3705
|
|
20230710,105200,2442322240,3865,3855,3865,3855,3173
|
|
20230710,105100,2430073305,3860,3855,3860,3855,2761
|
|
20230710,105000,2419420790,3850,3845,3850,3845,888
|
|
20230710,104900,2416003685,3840,3840,3840,3835,689
|
|
20230710,104800,2413358220,3840,3835,3840,3835,468
|
|
20230710,104700,2411561250,3840,3830,3840,3830,3607
|
|
20230710,104600,2397723815,3825,3825,3835,3825,1648
|
|
20230710,104500,2391417145,3820,3830,3830,3820,5947
|
|
20230710,104400,2368689030,3830,3830,3830,3830,44
|
|
20230710,104300,2368520510,3830,3830,3830,3830,709
|
|
20230710,104200,2365805040,3830,3830,3830,3825,1510
|
|
20230710,104100,2360021795,3830,3835,3835,3825,3322
|
|
20230710,104000,2347304675,3830,3830,3830,3825,298
|
|
20230710,103900,2346163345,3830,3830,3840,3830,1615
|
|
20230710,103800,2339974895,3820,3820,3825,3815,303
|
|
20230710,103700,2338817150,3815,3825,3835,3815,5644
|
|
20230710,103600,2317224665,3835,3825,3835,3825,584
|
|
20230710,103500,2314988335,3830,3840,3845,3830,2827
|
|
20230710,103400,2304154095,3840,3855,3855,3840,2183
|
|
20230710,103300,2295763450,3850,3850,3850,3845,2195
|
|
20230710,103200,2287313000,3850,3840,3850,3840,2857
|
|
20230710,103100,2276331210,3840,3845,3850,3840,1981
|
|
20230710,103000,2268718645,3850,3840,3850,3840,8985
|
|
20230710,102900,2234182815,3840,3835,3845,3835,4634
|
|
20230710,102800,2216397085,3835,3835,3840,3835,1580
|
|
20230710,102700,2210337485,3830,3820,3830,3820,4476
|
|
20230710,102600,2193217645,3825,3815,3830,3810,1734
|
|
20230710,102500,2186588425,3805,3825,3830,3805,10053
|
|
20230710,102400,2148305660,3820,3825,3830,3820,1528
|
|
20230710,102300,2142465085,3825,3820,3825,3820,955
|
|
20230710,102200,2138813710,3825,3825,3825,3825,1497
|
|
20230710,102100,2133087685,3835,3830,3835,3830,152
|
|
20230710,102000,2132505265,3830,3825,3840,3825,2356
|
|
20230710,101900,2123479795,3825,3820,3825,3820,486
|
|
20230710,101800,2121621345,3825,3820,3825,3820,1594
|
|
20230710,101700,2115527845,3820,3810,3825,3805,5613
|
|
20230710,101600,2094111120,3810,3810,3810,3810,103
|
|
20230710,101500,2093718690,3820,3815,3820,3805,9985
|
|
20230710,101400,2055699410,3820,3825,3825,3815,446
|
|
20230710,101300,2053996720,3820,3820,3820,3820,395
|
|
20230710,101200,2052487820,3820,3820,3820,3820,1172
|
|
20230710,101100,2048010780,3820,3815,3820,3815,2128
|
|
20230710,101000,2039892060,3815,3820,3825,3815,2267
|
|
20230710,100900,2031235815,3820,3825,3825,3820,1593
|
|
20230710,100800,2025150400,3825,3815,3825,3815,855
|
|
20230710,100700,2021884150,3815,3810,3815,3805,1008
|
|
20230710,100600,2018041220,3805,3800,3810,3800,379
|
|
20230710,100500,2016598630,3800,3805,3805,3800,325
|
|
20230710,100400,2015363420,3805,3790,3805,3790,19048
|
|
20230710,100300,1942984620,3790,3795,3800,3785,6289
|
|
20230710,100200,1919113765,3790,3790,3790,3785,441
|
|
20230710,100100,1917443485,3790,3790,3790,3780,798
|
|
20230710,100000,1914420165,3780,3785,3795,3780,11075
|
|
20230710,095900,1872551045,3785,3790,3795,3785,1050
|
|
20230710,095800,1868574720,3795,3790,3795,3780,3350
|
|
20230710,095700,1855886075,3800,3785,3800,3780,3375
|
|
20230710,095600,1843108925,3780,3780,3795,3780,11603
|
|
20230710,095500,1799235815,3790,3790,3790,3780,17767
|
|
20230710,095400,1732037230,3790,3795,3795,3790,2810
|
|
20230710,095300,1721382260,3795,3790,3795,3790,5790
|
|
20230710,095200,1699430180,3790,3800,3800,3790,11630
|
|
20230710,095100,1655336385,3795,3800,3800,3795,317
|
|
20230710,095000,1654132835,3795,3795,3795,3795,511
|
|
20230710,094900,1652193590,3795,3790,3795,3790,2618
|
|
20230710,094800,1642262670,3790,3790,3795,3790,1249
|
|
20230710,094700,1637528945,3790,3800,3815,3790,4917
|
|
20230710,094600,1618883400,3800,3805,3805,3800,3125
|
|
20230710,094500,1607001680,3820,3815,3820,3805,3214
|
|
20230710,094400,1594761055,3810,3820,3820,3810,251
|
|
20230710,094300,1593804725,3815,3825,3825,3815,4540
|
|
20230710,094200,1576458740,3830,3830,3830,3830,252
|
|
20230710,094100,1575493580,3830,3825,3835,3825,831
|
|
20230710,094000,1572311960,3825,3835,3835,3825,1427
|
|
20230710,093900,1566853220,3825,3830,3835,3825,1493
|
|
20230710,093800,1561136170,3825,3835,3835,3820,1514
|
|
20230710,093700,1555352490,3835,3835,3835,3820,3760
|
|
20230710,093600,1540975540,3835,3830,3840,3830,2727
|
|
20230710,093500,1530520955,3830,3820,3830,3815,1331
|
|
20230710,093400,1525431540,3820,3825,3830,3820,2681
|
|
20230710,093300,1515175300,3820,3820,3820,3815,1727
|
|
20230710,093200,1508578530,3820,3805,3820,3800,2007
|
|
20230710,093100,1500944525,3805,3830,3830,3805,4
|
|
20230710,093000,1500929235,3830,3800,3830,3795,1057
|
|
20230710,092900,1496907280,3780,3790,3795,3780,11329
|
|
20230710,092800,1454018465,3785,3790,3790,3785,5653
|
|
20230710,092700,1432610675,3795,3790,3795,3790,4183
|
|
20230710,092600,1416756905,3790,3800,3800,3790,4201
|
|
20230710,092500,1400823640,3800,3805,3805,3800,2107
|
|
20230710,092400,1392815190,3805,3810,3810,3795,18318
|
|
20230710,092300,1323132885,3810,3825,3825,3810,1822
|
|
20230710,092200,1316190190,3830,3835,3840,3820,5739
|
|
20230710,092100,1294228275,3835,3815,3840,3800,6593
|
|
20230710,092000,1269053610,3805,3780,3805,3780,24351
|
|
20230710,091900,1176466845,3780,3790,3800,3780,13486
|
|
20230710,091800,1125442410,3790,3790,3790,3785,7146
|
|
20230710,091700,1098390700,3785,3795,3795,3785,11526
|
|
20230710,091600,1054718495,3795,3820,3820,3790,21948
|
|
20230710,091500,971262095,3825,3820,3830,3820,2470
|
|
20230710,091400,961826135,3820,3820,3830,3820,2368
|
|
20230710,091300,952779065,3820,3830,3830,3815,4567
|
|
20230710,091200,935333740,3835,3825,3840,3820,5194
|
|
20230710,091100,915468290,3840,3820,3840,3810,17464
|
|
20230710,091000,848789475,3820,3825,3835,3810,20615
|
|
20230710,090900,770072125,3810,3800,3835,3800,11515
|
|
20230710,090800,726162360,3805,3820,3825,3800,13257
|
|
20230710,090700,675589725,3810,3835,3835,3790,36729
|
|
20230710,090600,535610920,3835,3855,3855,3830,16013
|
|
20230710,090500,474085610,3855,3860,3865,3855,12849
|
|
20230710,090400,424474295,3865,3900,3900,3860,32025
|
|
20230710,090300,300118930,3900,3905,3915,3900,6751
|
|
20230710,090200,273754980,3905,3950,3950,3900,21664
|
|
20230710,090100,188909345,3935,3950,3965,3935,14522
|
|
20230710,090000,131592770,3945,3950,3970,3930,32732
|