612 lines
32 KiB
CSV
612 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,190900,4741742400,20500,20500,20500,20500,2279
|
|
20230710,190800,4741742400,20500,20500,20500,20500,0
|
|
20230710,190700,4741742400,20500,20500,20500,20500,0
|
|
20230710,190600,4741742400,20500,20500,20500,20500,0
|
|
20230710,190500,4741742400,20500,20500,20500,20500,0
|
|
20230710,190400,4741742400,20500,20500,20500,20500,0
|
|
20230710,190300,4741742400,20500,20500,20500,20500,0
|
|
20230710,190200,4741742400,20500,20500,20500,20500,0
|
|
20230710,190100,4741742400,20500,20500,20500,20500,0
|
|
20230710,190000,4741742400,20500,20500,20500,20500,0
|
|
20230710,185900,4741742400,20500,20500,20500,20500,0
|
|
20230710,185800,4741742400,20500,20500,20500,20500,0
|
|
20230710,185700,4741742400,20500,20500,20500,20500,0
|
|
20230710,185600,4741742400,20500,20500,20500,20500,0
|
|
20230710,185500,4741742400,20500,20500,20500,20500,0
|
|
20230710,185400,4741742400,20500,20500,20500,20500,0
|
|
20230710,185300,4741742400,20500,20500,20500,20500,0
|
|
20230710,185200,4741742400,20500,20500,20500,20500,0
|
|
20230710,185100,4741742400,20500,20500,20500,20500,0
|
|
20230710,185000,4741742400,20500,20500,20500,20500,0
|
|
20230710,184900,4741742400,20500,20500,20500,20500,0
|
|
20230710,184800,4741742400,20500,20500,20500,20500,0
|
|
20230710,184700,4741742400,20500,20500,20500,20500,0
|
|
20230710,184600,4741742400,20500,20500,20500,20500,0
|
|
20230710,184500,4741742400,20500,20500,20500,20500,0
|
|
20230710,184400,4741742400,20500,20500,20500,20500,0
|
|
20230710,184300,4741742400,20500,20500,20500,20500,0
|
|
20230710,184200,4741742400,20500,20500,20500,20500,0
|
|
20230710,184100,4741742400,20500,20500,20500,20500,0
|
|
20230710,184000,4741742400,20500,20500,20500,20500,0
|
|
20230710,183900,4741742400,20500,20500,20500,20500,2279
|
|
20230710,183800,4741742400,20500,20500,20500,20500,0
|
|
20230710,183700,4741742400,20500,20500,20500,20500,0
|
|
20230710,183600,4741742400,20500,20500,20500,20500,0
|
|
20230710,183500,4741742400,20500,20500,20500,20500,0
|
|
20230710,183400,4741742400,20500,20500,20500,20500,0
|
|
20230710,183300,4741742400,20500,20500,20500,20500,0
|
|
20230710,183200,4741742400,20500,20500,20500,20500,0
|
|
20230710,183100,4741742400,20500,20500,20500,20500,0
|
|
20230710,183000,4741742400,20500,20500,20500,20500,0
|
|
20230710,182900,4741742400,20500,20500,20500,20500,0
|
|
20230710,182800,4741742400,20500,20500,20500,20500,0
|
|
20230710,182700,4741742400,20500,20500,20500,20500,0
|
|
20230710,182600,4741742400,20500,20500,20500,20500,0
|
|
20230710,182500,4741742400,20500,20500,20500,20500,0
|
|
20230710,182400,4741742400,20500,20500,20500,20500,0
|
|
20230710,182300,4741742400,20500,20500,20500,20500,0
|
|
20230710,182200,4741742400,20500,20500,20500,20500,0
|
|
20230710,182100,4741742400,20500,20500,20500,20500,0
|
|
20230710,182000,4741742400,20500,20500,20500,20500,0
|
|
20230710,181900,4741742400,20500,20500,20500,20500,0
|
|
20230710,181800,4741742400,20500,20500,20500,20500,0
|
|
20230710,181700,4741742400,20500,20500,20500,20500,0
|
|
20230710,181600,4741742400,20500,20500,20500,20500,0
|
|
20230710,181500,4741742400,20500,20500,20500,20500,0
|
|
20230710,181400,4741742400,20500,20500,20500,20500,0
|
|
20230710,181300,4741742400,20500,20500,20500,20500,0
|
|
20230710,181200,4741742400,20500,20500,20500,20500,0
|
|
20230710,181100,4741742400,20500,20500,20500,20500,0
|
|
20230710,181000,4741742400,20500,20500,20500,20500,0
|
|
20230710,180900,4741742400,20500,20500,20500,20500,2279
|
|
20230710,180800,4741742400,20500,20500,20500,20500,0
|
|
20230710,180700,4741742400,20500,20500,20500,20500,0
|
|
20230710,180600,4741742400,20500,20500,20500,20500,0
|
|
20230710,180500,4741742400,20500,20500,20500,20500,0
|
|
20230710,180400,4741742400,20500,20500,20500,20500,0
|
|
20230710,180300,4741742400,20500,20500,20500,20500,0
|
|
20230710,180200,4741742400,20500,20500,20500,20500,0
|
|
20230710,180100,4741742400,20500,20500,20500,20500,0
|
|
20230710,180000,4741742400,20500,20500,20500,20500,0
|
|
20230710,175900,4741742400,20500,20500,20500,20500,0
|
|
20230710,175800,4741742400,20500,20500,20500,20500,0
|
|
20230710,175700,4741742400,20500,20500,20500,20500,0
|
|
20230710,175600,4741742400,20500,20500,20500,20500,0
|
|
20230710,175500,4741742400,20500,20500,20500,20500,0
|
|
20230710,175400,4741742400,20500,20500,20500,20500,0
|
|
20230710,175300,4741742400,20500,20500,20500,20500,0
|
|
20230710,175200,4741742400,20500,20500,20500,20500,0
|
|
20230710,175100,4741742400,20500,20500,20500,20500,0
|
|
20230710,175000,4741742400,20500,20500,20500,20500,0
|
|
20230710,174900,4741742400,20500,20500,20500,20500,0
|
|
20230710,174800,4741742400,20500,20500,20500,20500,0
|
|
20230710,174700,4741742400,20500,20500,20500,20500,0
|
|
20230710,174600,4741742400,20500,20500,20500,20500,0
|
|
20230710,174500,4741742400,20500,20500,20500,20500,0
|
|
20230710,174400,4741742400,20500,20500,20500,20500,0
|
|
20230710,174300,4741742400,20500,20500,20500,20500,0
|
|
20230710,174200,4741742400,20500,20500,20500,20500,0
|
|
20230710,174100,4741742400,20500,20500,20500,20500,0
|
|
20230710,174000,4741742400,20500,20500,20500,20500,0
|
|
20230710,173900,4741742400,20500,20500,20500,20500,2279
|
|
20230710,173800,4741742400,20500,20500,20500,20500,0
|
|
20230710,173700,4741742400,20500,20500,20500,20500,0
|
|
20230710,173600,4741742400,20500,20500,20500,20500,0
|
|
20230710,173500,4741742400,20500,20500,20500,20500,0
|
|
20230710,173400,4741742400,20500,20500,20500,20500,0
|
|
20230710,173300,4741742400,20500,20500,20500,20500,0
|
|
20230710,173200,4741742400,20500,20500,20500,20500,0
|
|
20230710,173100,4741742400,20500,20500,20500,20500,0
|
|
20230710,173000,4741742400,20500,20500,20500,20500,0
|
|
20230710,172900,4741742400,20500,20500,20500,20500,0
|
|
20230710,172800,4741742400,20500,20500,20500,20500,0
|
|
20230710,172700,4741742400,20500,20500,20500,20500,0
|
|
20230710,172600,4741742400,20500,20500,20500,20500,0
|
|
20230710,172500,4741742400,20500,20500,20500,20500,0
|
|
20230710,172400,4741742400,20500,20500,20500,20500,0
|
|
20230710,172300,4741742400,20500,20500,20500,20500,0
|
|
20230710,172200,4741742400,20500,20500,20500,20500,0
|
|
20230710,172100,4741742400,20500,20500,20500,20500,0
|
|
20230710,172000,4741742400,20500,20500,20500,20500,0
|
|
20230710,171900,4741742400,20500,20500,20500,20500,0
|
|
20230710,171800,4741742400,20500,20500,20500,20500,0
|
|
20230710,171700,4741742400,20500,20500,20500,20500,0
|
|
20230710,171600,4741742400,20500,20500,20500,20500,0
|
|
20230710,171500,4741742400,20500,20500,20500,20500,0
|
|
20230710,171400,4741742400,20500,20500,20500,20500,0
|
|
20230710,171300,4741742400,20500,20500,20500,20500,0
|
|
20230710,171200,4741742400,20500,20500,20500,20500,0
|
|
20230710,171100,4741742400,20500,20500,20500,20500,0
|
|
20230710,171000,4741742400,20500,20500,20500,20500,0
|
|
20230710,170900,4741742400,20500,20500,20500,20500,2279
|
|
20230710,170800,4741742400,20500,20500,20500,20500,0
|
|
20230710,170700,4741742400,20500,20500,20500,20500,0
|
|
20230710,170600,4741742400,20500,20500,20500,20500,0
|
|
20230710,170500,4741742400,20500,20500,20500,20500,0
|
|
20230710,170400,4741742400,20500,20500,20500,20500,0
|
|
20230710,170300,4741742400,20500,20500,20500,20500,0
|
|
20230710,170200,4741742400,20500,20500,20500,20500,0
|
|
20230710,170100,4741742400,20500,20500,20500,20500,0
|
|
20230710,170000,4741742400,20500,20500,20500,20500,0
|
|
20230710,165900,4741742400,20500,20500,20500,20500,0
|
|
20230710,165800,4741742400,20500,20500,20500,20500,0
|
|
20230710,165700,4741742400,20500,20500,20500,20500,0
|
|
20230710,165600,4741742400,20500,20500,20500,20500,0
|
|
20230710,165500,4741742400,20500,20500,20500,20500,0
|
|
20230710,165400,4741742400,20500,20500,20500,20500,0
|
|
20230710,165300,4741742400,20500,20500,20500,20500,0
|
|
20230710,165200,4741742400,20500,20500,20500,20500,0
|
|
20230710,165100,4741742400,20500,20500,20500,20500,0
|
|
20230710,165000,4741742400,20500,20500,20500,20500,0
|
|
20230710,164900,4741742400,20500,20500,20500,20500,0
|
|
20230710,164800,4741742400,20500,20500,20500,20500,0
|
|
20230710,164700,4741742400,20500,20500,20500,20500,0
|
|
20230710,164600,4741742400,20500,20500,20500,20500,0
|
|
20230710,164500,4741742400,20500,20500,20500,20500,0
|
|
20230710,164400,4741742400,20500,20500,20500,20500,0
|
|
20230710,164300,4741742400,20500,20500,20500,20500,0
|
|
20230710,164200,4741742400,20500,20500,20500,20500,0
|
|
20230710,164100,4741742400,20500,20500,20500,20500,0
|
|
20230710,164000,4741742400,20500,20500,20500,20500,0
|
|
20230710,163900,4741742400,20500,20500,20500,20500,2279
|
|
20230710,163800,4741742400,20500,20500,20500,20500,0
|
|
20230710,163700,4741742400,20500,20500,20500,20500,0
|
|
20230710,163600,4741742400,20500,20500,20500,20500,0
|
|
20230710,163500,4741742400,20500,20500,20500,20500,0
|
|
20230710,163400,4741742400,20500,20500,20500,20500,0
|
|
20230710,163300,4741742400,20500,20500,20500,20500,0
|
|
20230710,163200,4741742400,20500,20500,20500,20500,0
|
|
20230710,163100,4741742400,20500,20500,20500,20500,0
|
|
20230710,163000,4741742400,20500,20500,20500,20500,0
|
|
20230710,162900,4741742400,20500,20500,20500,20500,0
|
|
20230710,162800,4741742400,20500,20500,20500,20500,0
|
|
20230710,162700,4741742400,20500,20500,20500,20500,0
|
|
20230710,162600,4741742400,20500,20500,20500,20500,0
|
|
20230710,162500,4741742400,20500,20500,20500,20500,0
|
|
20230710,162400,4741742400,20500,20500,20500,20500,0
|
|
20230710,162300,4741742400,20500,20500,20500,20500,0
|
|
20230710,162200,4741742400,20500,20500,20500,20500,0
|
|
20230710,162100,4741742400,20500,20500,20500,20500,0
|
|
20230710,162000,4741742400,20500,20500,20500,20500,0
|
|
20230710,161900,4741742400,20500,20500,20500,20500,0
|
|
20230710,161800,4741742400,20500,20500,20500,20500,0
|
|
20230710,161700,4741742400,20500,20500,20500,20500,0
|
|
20230710,161600,4741742400,20500,20500,20500,20500,0
|
|
20230710,161500,4741742400,20500,20500,20500,20500,0
|
|
20230710,161400,4741742400,20500,20500,20500,20500,0
|
|
20230710,161300,4741742400,20500,20500,20500,20500,0
|
|
20230710,161200,4741742400,20500,20500,20500,20500,0
|
|
20230710,161100,4741742400,20500,20500,20500,20500,0
|
|
20230710,161000,4741742400,20500,20500,20500,20500,0
|
|
20230710,160900,4741742400,20500,20500,20500,20500,2279
|
|
20230710,160800,4741742400,20500,20500,20500,20500,0
|
|
20230710,160700,4741742400,20500,20500,20500,20500,0
|
|
20230710,160600,4741742400,20500,20500,20500,20500,0
|
|
20230710,160500,4741742400,20500,20500,20500,20500,0
|
|
20230710,160400,4741742400,20500,20500,20500,20500,0
|
|
20230710,160300,4741742400,20500,20500,20500,20500,0
|
|
20230710,160200,4741742400,20500,20500,20500,20500,0
|
|
20230710,160100,4741742400,20500,20500,20500,20500,0
|
|
20230710,160000,4741742400,20500,20500,20500,20500,0
|
|
20230710,155900,4741742400,20500,20500,20500,20500,0
|
|
20230710,155800,4741742400,20500,20500,20500,20500,0
|
|
20230710,155700,4741742400,20500,20500,20500,20500,0
|
|
20230710,155600,4741742400,20500,20500,20500,20500,0
|
|
20230710,155500,4741742400,20500,20500,20500,20500,0
|
|
20230710,155400,4741742400,20500,20500,20500,20500,0
|
|
20230710,155300,4741742400,20500,20500,20500,20500,0
|
|
20230710,155200,4741742400,20500,20500,20500,20500,0
|
|
20230710,155100,4741742400,20500,20500,20500,20500,0
|
|
20230710,155000,4741742400,20500,20500,20500,20500,0
|
|
20230710,154900,4741742400,20500,20500,20500,20500,0
|
|
20230710,154800,4741742400,20500,20500,20500,20500,0
|
|
20230710,154700,4741742400,20500,20500,20500,20500,0
|
|
20230710,154600,4741742400,20500,20500,20500,20500,0
|
|
20230710,154500,4741742400,20500,20500,20500,20500,0
|
|
20230710,154400,4741742400,20500,20500,20500,20500,0
|
|
20230710,154300,4741742400,20500,20500,20500,20500,0
|
|
20230710,154200,4741742400,20500,20500,20500,20500,0
|
|
20230710,154100,4741742400,20500,20500,20500,20500,0
|
|
20230710,154000,4741742400,20500,20500,20500,20500,0
|
|
20230710,153900,4741742400,20500,20500,20500,20500,2279
|
|
20230710,153800,4741742400,20500,20500,20500,20500,0
|
|
20230710,153700,4741742400,20500,20500,20500,20500,0
|
|
20230710,153600,4741742400,20500,20500,20500,20500,0
|
|
20230710,153500,4741742400,20500,20500,20500,20500,0
|
|
20230710,153400,4741742400,20500,20500,20500,20500,0
|
|
20230710,153300,4741742400,20500,20500,20500,20500,0
|
|
20230710,153200,4741742400,20500,20500,20500,20500,0
|
|
20230710,153100,4741742400,20500,20500,20500,20500,0
|
|
20230710,153000,4741742400,20500,20500,20500,20500,2279
|
|
20230710,152900,4695022900,20500,20500,20500,20500,0
|
|
20230710,152800,4695022900,20500,20500,20500,20500,0
|
|
20230710,152700,4695022900,20500,20500,20500,20500,0
|
|
20230710,152600,4695022900,20500,20500,20500,20500,0
|
|
20230710,152500,4695022900,20500,20500,20500,20500,0
|
|
20230710,152400,4695022900,20500,20500,20500,20500,0
|
|
20230710,152300,4695022900,20500,20500,20500,20500,0
|
|
20230710,152200,4695022900,20500,20500,20500,20500,0
|
|
20230710,152100,4695022900,20500,20500,20500,20500,0
|
|
20230710,152000,4695022900,20500,20500,20500,20500,0
|
|
20230710,151900,4695022900,20500,20450,20500,20400,1238
|
|
20230710,151800,4669663350,20450,20400,20450,20400,199
|
|
20230710,151700,4665602850,20400,20450,20450,20400,410
|
|
20230710,151600,4657229000,20450,20400,20450,20400,1218
|
|
20230710,151500,4632368400,20400,20350,20400,20350,1337
|
|
20230710,151400,4605138600,20350,20400,20400,20350,1021
|
|
20230710,151300,4584350200,20400,20350,20400,20350,884
|
|
20230710,151200,4566360250,20350,20350,20400,20350,1803
|
|
20230710,151100,4529617600,20350,20350,20350,20350,1439
|
|
20230710,151000,4500333950,20350,20400,20400,20350,1852
|
|
20230710,150900,4462638600,20400,20400,20400,20350,1291
|
|
20230710,150800,4436365800,20350,20350,20400,20350,311
|
|
20230710,150700,4430034000,20400,20350,20400,20350,4115
|
|
20230710,150600,4346290750,20400,20400,20400,20350,174
|
|
20230710,150500,4342742450,20400,20400,20400,20350,932
|
|
20230710,150400,4323753800,20400,20400,20450,20400,537
|
|
20230710,150300,4312795050,20400,20400,20450,20400,306
|
|
20230710,150200,4306546400,20400,20400,20450,20400,826
|
|
20230710,150100,4289694550,20450,20400,20450,20400,540
|
|
20230710,150000,4278674950,20400,20400,20400,20350,456
|
|
20230710,145900,4269380750,20400,20400,20400,20350,866
|
|
20230710,145800,4251753300,20400,20400,20400,20350,606
|
|
20230710,145700,4239418900,20400,20400,20400,20400,71
|
|
20230710,145600,4237970500,20400,20400,20400,20400,203
|
|
20230710,145500,4233829300,20400,20350,20400,20350,154
|
|
20230710,145400,4230692650,20400,20350,20400,20350,481
|
|
20230710,145300,4220902050,20400,20350,20400,20350,343
|
|
20230710,145200,4213913650,20400,20400,20400,20350,159
|
|
20230710,145100,4210670100,20350,20350,20400,20350,1133
|
|
20230710,145000,4187609800,20400,20400,20400,20350,120
|
|
20230710,144900,4185162050,20400,20400,20400,20400,125
|
|
20230710,144800,4182612050,20400,20400,20400,20350,2173
|
|
20230710,144700,4138386700,20400,20400,20400,20350,281
|
|
20230710,144600,4132664000,20350,20350,20400,20350,280
|
|
20230710,144500,4126962300,20350,20400,20400,20350,483
|
|
20230710,144400,4117124450,20400,20350,20400,20350,381
|
|
20230710,144300,4109365150,20400,20400,20400,20350,138
|
|
20230710,144200,4106551300,20400,20400,20400,20350,472
|
|
20230710,144100,4096940300,20350,20350,20400,20350,1094
|
|
20230710,144000,4074672400,20400,20400,20400,20400,83
|
|
20230710,143900,4072979200,20400,20400,20400,20400,68
|
|
20230710,143800,4071592000,20400,20350,20400,20350,145
|
|
20230710,143700,4068635250,20400,20400,20400,20400,77
|
|
20230710,143600,4067064450,20400,20400,20400,20400,95
|
|
20230710,143500,4065126450,20400,20400,20450,20400,132
|
|
20230710,143400,4062429300,20450,20400,20450,20350,376
|
|
20230710,143300,4054750500,20450,20400,20450,20400,42
|
|
20230710,143200,4053891950,20450,20450,20450,20400,69
|
|
20230710,143100,4052481350,20450,20450,20450,20450,101
|
|
20230710,143000,4050415900,20450,20450,20450,20450,114
|
|
20230710,142900,4048084600,20450,20450,20450,20400,138
|
|
20230710,142800,4045263850,20450,20450,20500,20400,4385
|
|
20230710,142700,3955395150,20450,20450,20450,20350,1048
|
|
20230710,142600,3933998500,20300,20350,20400,20300,3285
|
|
20230710,142500,3867053200,20350,20350,20350,20250,2239
|
|
20230710,142400,3821588100,20350,20350,20350,20350,1110
|
|
20230710,142300,3798999600,20350,20400,20400,20350,2590
|
|
20230710,142200,3746287200,20400,20400,20400,20350,461
|
|
20230710,142100,3736904000,20400,20400,20400,20350,409
|
|
20230710,142000,3728566150,20400,20400,20400,20400,402
|
|
20230710,141900,3720365350,20400,20400,20400,20400,68
|
|
20230710,141800,3718978150,20400,20400,20400,20400,109
|
|
20230710,141700,3716754550,20400,20400,20400,20400,89
|
|
20230710,141600,3714938950,20350,20400,20400,20350,940
|
|
20230710,141500,3695777950,20400,20400,20400,20350,185
|
|
20230710,141400,3692008950,20400,20400,20400,20350,139
|
|
20230710,141300,3689176500,20400,20400,20400,20350,70
|
|
20230710,141200,3687748650,20400,20350,20400,20350,154
|
|
20230710,141100,3684607200,20400,20400,20400,20350,62
|
|
20230710,141000,3683342450,20400,20400,20400,20350,1020
|
|
20230710,140900,3662579550,20400,20400,20400,20350,618
|
|
20230710,140800,3649972500,20400,20400,20400,20400,12
|
|
20230710,140700,3649727700,20350,20350,20400,20300,1070
|
|
20230710,140600,3627990500,20350,20350,20350,20300,931
|
|
20230710,140500,3609071850,20300,20400,20400,20300,1769
|
|
20230710,140400,3573071100,20350,20400,20400,20350,149
|
|
20230710,140300,3570033950,20400,20400,20400,20350,334
|
|
20230710,140200,3563231500,20400,20400,20400,20350,102
|
|
20230710,140100,3561150800,20400,20350,20400,20350,317
|
|
20230710,140000,3554697300,20350,20350,20350,20300,512
|
|
20230710,135900,3544278250,20350,20300,20350,20250,427
|
|
20230710,135800,3535610250,20300,20250,20300,20250,397
|
|
20230710,135700,3527561600,20250,20200,20250,20200,814
|
|
20230710,135600,3511118250,20200,20250,20250,20150,299
|
|
20230710,135500,3505077250,20250,20250,20250,20200,76
|
|
20230710,135400,3503538400,20150,20250,20250,20150,294
|
|
20230710,135300,3497595600,20250,20200,20250,20150,1593
|
|
20230710,135200,3465414700,20200,20150,20200,20150,2493
|
|
20230710,135100,3415175250,20150,20200,20200,20150,496
|
|
20230710,135000,3405157900,20200,20250,20250,20150,415
|
|
20230710,134900,3396773750,20250,20250,20250,20200,453
|
|
20230710,134800,3387603250,20250,20250,20250,20250,124
|
|
20230710,134700,3385092250,20250,20200,20250,20200,1206
|
|
20230710,134600,3360706950,20200,20200,20200,20150,126
|
|
20230710,134500,3358161900,20200,20150,20200,20150,532
|
|
20230710,134400,3347430000,20150,20200,20200,20150,1636
|
|
20230710,134300,3314425300,20150,20150,20200,20150,633
|
|
20230710,134200,3301654450,20200,20250,20250,20150,1227
|
|
20230710,134100,3276872250,20250,20200,20250,20200,320
|
|
20230710,134000,3270405000,20250,20200,20250,20200,391
|
|
20230710,133900,3262497000,20250,20250,20250,20200,150
|
|
20230710,133800,3259461150,20250,20250,20250,20200,368
|
|
20230710,133700,3252010500,20200,20200,20250,20200,241
|
|
20230710,133600,3247138150,20200,20200,20250,20200,285
|
|
20230710,133500,3241375150,20250,20250,20250,20200,180
|
|
20230710,133400,3237732700,20250,20250,20250,20200,278
|
|
20230710,133300,3232109050,20250,20250,20250,20250,275
|
|
20230710,133200,3226540300,20250,20250,20250,20250,162
|
|
20230710,133100,3223259800,20250,20200,20250,20200,98
|
|
20230710,133000,3221275350,20250,20150,20250,20150,1910
|
|
20230710,132900,3182692900,20200,20200,20200,20150,320
|
|
20230710,132800,3176236450,20150,20150,20200,20150,467
|
|
20230710,132700,3166822300,20200,20200,20250,20150,1567
|
|
20230710,132600,3135171650,20200,20200,20250,20200,286
|
|
20230710,132500,3129389000,20250,20200,20250,20200,267
|
|
20230710,132400,3123990500,20250,20350,20350,20250,738
|
|
20230710,132300,3109027950,20350,20350,20350,20300,48
|
|
20230710,132200,3108051650,20350,20350,20350,20300,194
|
|
20230710,132100,3104108400,20350,20350,20350,20300,187
|
|
20230710,132000,3100304550,20350,20350,20350,20350,60
|
|
20230710,131900,3099083550,20350,20350,20350,20350,83
|
|
20230710,131800,3097394500,20350,20350,20350,20350,102
|
|
20230710,131700,3095318800,20350,20350,20350,20300,73
|
|
20230710,131600,3093833750,20350,20350,20350,20350,78
|
|
20230710,131500,3092246450,20350,20350,20350,20250,1461
|
|
20230710,131400,3062585500,20350,20350,20350,20300,244
|
|
20230710,131300,3057621450,20350,20350,20350,20300,530
|
|
20230710,131200,3046855850,20300,20350,20350,20300,209
|
|
20230710,131100,3042610200,20350,20350,20350,20350,55
|
|
20230710,131000,3041490950,20350,20350,20350,20300,181
|
|
20230710,130900,3037810100,20350,20350,20350,20300,457
|
|
20230710,130800,3028512650,20350,20350,20350,20350,68
|
|
20230710,130700,3027128850,20350,20350,20350,20350,99
|
|
20230710,130600,3025114200,20350,20350,20350,20350,103
|
|
20230710,130500,3023018150,20350,20350,20350,20350,82
|
|
20230710,130400,3021349450,20350,20350,20350,20350,139
|
|
20230710,130300,3018520800,20350,20350,20350,20250,2199
|
|
20230710,130200,2973942150,20300,20300,20350,20300,310
|
|
20230710,130100,2967645450,20300,20350,20350,20300,289
|
|
20230710,130000,2961768300,20350,20450,20450,20350,568
|
|
20230710,125900,2950198950,20450,20450,20450,20450,89
|
|
20230710,125800,2948378900,20450,20400,20450,20400,177
|
|
20230710,125700,2944767150,20450,20450,20450,20400,308
|
|
20230710,125600,2938474800,20500,20450,20500,20450,307
|
|
20230710,125500,2932190850,20450,20450,20500,20450,195
|
|
20230710,125400,2928200350,20500,20500,20500,20450,81
|
|
20230710,125300,2926541700,20450,20500,20500,20450,185
|
|
20230710,125200,2922756700,20500,20450,20500,20450,183
|
|
20230710,125100,2919009850,20500,20500,20500,20500,97
|
|
20230710,125000,2917021350,20500,20450,20500,20450,442
|
|
20230710,124900,2907979000,20450,20400,20450,20400,1088
|
|
20230710,124800,2885782400,20350,20350,20350,20300,599
|
|
20230710,124700,2873592850,20300,20300,20350,20200,1543
|
|
20230710,124600,2842318100,20300,20350,20350,20300,271
|
|
20230710,124500,2836813900,20300,20350,20350,20300,404
|
|
20230710,124400,2828608150,20300,20350,20350,20300,61
|
|
20230710,124300,2827368450,20300,20350,20350,20300,129
|
|
20230710,124200,2824745050,20350,20350,20350,20350,25
|
|
20230710,124100,2824236300,20350,20350,20350,20350,251
|
|
20230710,124000,2819128450,20350,20350,20350,20300,912
|
|
20230710,123900,2800577450,20300,20350,20400,20300,627
|
|
20230710,123800,2787820750,20350,20400,20400,20350,239
|
|
20230710,123700,2782953200,20400,20350,20400,20350,301
|
|
20230710,123600,2776823050,20350,20400,20400,20350,108
|
|
20230710,123500,2774623800,20400,20400,20400,20400,48
|
|
20230710,123400,2773644600,20400,20400,20400,20400,92
|
|
20230710,123300,2771767800,20400,20400,20400,20350,318
|
|
20230710,123200,2765284850,20350,20300,20350,20300,473
|
|
20230710,123100,2755675150,20300,20300,20400,20300,378
|
|
20230710,123000,2748000300,20300,20250,20300,20200,742
|
|
20230710,122900,2732995300,20250,20300,20300,20200,609
|
|
20230710,122800,2720672050,20300,20250,20300,20250,116
|
|
20230710,122700,2718322200,20250,20300,20300,20250,269
|
|
20230710,122600,2712869050,20250,20250,20300,20250,248
|
|
20230710,122500,2707845350,20250,20350,20350,20250,338
|
|
20230710,122400,2700985200,20350,20350,20350,20350,49
|
|
20230710,122300,2699988050,20350,20300,20350,20300,407
|
|
20230710,122200,2691721450,20300,20300,20300,20250,227
|
|
20230710,122100,2687122350,20300,20300,20300,20200,613
|
|
20230710,122000,2674709900,20300,20300,20300,20300,658
|
|
20230710,121900,2661352500,20300,20250,20300,20250,51
|
|
20230710,121800,2660319200,20300,20250,20300,20250,73
|
|
20230710,121700,2658837350,20300,20300,20300,20300,20
|
|
20230710,121600,2658431350,20300,20250,20300,20200,437
|
|
20230710,121500,2649581150,20250,20250,20250,20200,861
|
|
20230710,121400,2632171850,20200,20200,20250,20200,432
|
|
20230710,121300,2623445400,20200,20250,20250,20200,1189
|
|
20230710,121200,2599423450,20250,20250,20250,20200,259
|
|
20230710,121100,2594186250,20250,20300,20300,20200,470
|
|
20230710,121000,2584683400,20300,20300,20300,20300,71
|
|
20230710,120900,2583242100,20300,20300,20300,20200,522
|
|
20230710,120800,2572684400,20300,20300,20300,20300,42
|
|
20230710,120700,2571831800,20300,20300,20300,20250,252
|
|
20230710,120600,2566721350,20250,20250,20300,20250,52
|
|
20230710,120500,2565666300,20250,20250,20300,20200,476
|
|
20230710,120400,2556023350,20250,20250,20250,20200,246
|
|
20230710,120300,2551051050,20250,20250,20300,20200,353
|
|
20230710,120200,2543905050,20250,20250,20300,20250,223
|
|
20230710,120100,2539382650,20300,20300,20300,20250,114
|
|
20230710,120000,2537070950,20300,20300,20300,20300,25
|
|
20230710,115900,2536563450,20300,20300,20300,20200,77
|
|
20230710,115800,2535000950,20300,20200,20300,20200,651
|
|
20230710,115700,2521814700,20250,20250,20300,20250,493
|
|
20230710,115600,2511829300,20300,20300,20300,20250,170
|
|
20230710,115500,2508384300,20300,20300,20300,20250,31
|
|
20230710,115400,2507755050,20300,20300,20300,20300,162
|
|
20230710,115300,2504466450,20300,20300,20300,20200,1542
|
|
20230710,115200,2473250200,20350,20400,20400,20350,32
|
|
20230710,115100,2472598500,20400,20350,20400,20350,742
|
|
20230710,115000,2457498600,20350,20350,20350,20250,781
|
|
20230710,114900,2441641450,20350,20350,20350,20300,130
|
|
20230710,114800,2438999950,20350,20350,20350,20300,163
|
|
20230710,114700,2435686200,20350,20250,20350,20250,111
|
|
20230710,114600,2433433250,20250,20300,20300,20250,308
|
|
20230710,114500,2427181000,20250,20300,20300,20250,823
|
|
20230710,114400,2410513250,20350,20350,20350,20350,29
|
|
20230710,114300,2409923100,20300,20350,20350,20300,390
|
|
20230710,114200,2402005200,20350,20300,20350,20250,833
|
|
20230710,114100,2385109800,20300,20300,20300,20300,28
|
|
20230710,114000,2384541400,20300,20300,20300,20200,1154
|
|
20230710,113900,2361176700,20250,20250,20300,20250,958
|
|
20230710,113800,2341776500,20300,20300,20350,20250,457
|
|
20230710,113700,2332502150,20300,20300,20350,20300,272
|
|
20230710,113600,2326977400,20300,20350,20350,20300,193
|
|
20230710,113500,2323054500,20350,20300,20350,20250,445
|
|
20230710,113400,2314022200,20300,20350,20350,20250,422
|
|
20230710,113300,2305456700,20350,20300,20350,20300,262
|
|
20230710,113200,2300136700,20350,20300,20350,20300,413
|
|
20230710,113100,2291746400,20300,20300,20350,20300,214
|
|
20230710,113000,2287401550,20300,20350,20350,20300,358
|
|
20230710,112900,2280130650,20350,20300,20350,20300,417
|
|
20230710,112800,2271650000,20300,20350,20350,20300,299
|
|
20230710,112700,2265576150,20350,20400,20400,20350,232
|
|
20230710,112600,2260851950,20350,20350,20400,20350,666
|
|
20230710,112500,2247296150,20350,20400,20400,20350,292
|
|
20230710,112400,2241350700,20350,20450,20450,20350,335
|
|
20230710,112300,2234509300,20400,20400,20450,20400,649
|
|
20230710,112200,2221268300,20350,20350,20400,20350,234
|
|
20230710,112100,2216500950,20400,20350,20400,20350,470
|
|
20230710,112000,2206925350,20350,20350,20400,20350,383
|
|
20230710,111900,2199130900,20350,20450,20450,20350,917
|
|
20230710,111800,2180420650,20450,20400,20450,20400,260
|
|
20230710,111700,2175112450,20400,20400,20450,20400,270
|
|
20230710,111600,2169603900,20400,20400,20450,20400,259
|
|
20230710,111500,2164314250,20400,20450,20500,20400,222
|
|
20230710,111400,2159778750,20500,20500,20500,20450,103
|
|
20230710,111300,2157669300,20550,20400,20550,20400,576
|
|
20230710,111200,2145882400,20450,20550,20550,20400,103
|
|
20230710,111100,2143777450,20550,20450,20550,20450,719
|
|
20230710,111000,2129059550,20450,20400,20450,20400,383
|
|
20230710,110900,2121241850,20450,20400,20450,20350,285
|
|
20230710,110800,2115427450,20400,20350,20400,20350,468
|
|
20230710,110700,2105885600,20350,20350,20400,20350,345
|
|
20230710,110600,2098854250,20350,20400,20400,20350,204
|
|
20230710,110500,2094698050,20400,20350,20400,20300,745
|
|
20230710,110400,2079540150,20350,20400,20450,20350,2171
|
|
20230710,110300,2035254700,20400,20400,20450,20400,219
|
|
20230710,110200,2030783050,20450,20450,20450,20400,329
|
|
20230710,110100,2024059700,20500,20500,20500,20450,645
|
|
20230710,110000,2010856700,20450,20450,20450,20400,483
|
|
20230710,105900,2000979450,20450,20500,20500,20400,887
|
|
20230710,105800,1982840800,20450,20500,20500,20450,477
|
|
20230710,105700,1973084100,20450,20450,20500,20450,326
|
|
20230710,105600,1966410350,20450,20500,20550,20450,766
|
|
20230710,105500,1950704800,20550,20500,20550,20500,195
|
|
20230710,105400,1946706250,20500,20550,20550,20500,639
|
|
20230710,105300,1933595100,20550,20600,20600,20550,736
|
|
20230710,105200,1918468600,20650,20650,20650,20600,570
|
|
20230710,105100,1906720650,20650,20650,20700,20600,601
|
|
20230710,105000,1894320350,20650,20700,20750,20600,898
|
|
20230710,104900,1875753350,20700,20700,20750,20700,403
|
|
20230710,104800,1867404450,20750,20850,20900,20750,1370
|
|
20230710,104700,1838934600,20850,20850,20850,20800,688
|
|
20230710,104600,1824595750,20850,20900,20900,20800,809
|
|
20230710,104500,1807721050,20900,20700,20900,20700,10922
|
|
20230710,104400,1580459600,20700,20700,20750,20650,516
|
|
20230710,104300,1569778550,20700,20700,20750,20650,894
|
|
20230710,104200,1551267800,20650,20650,20700,20650,283
|
|
20230710,104100,1545423300,20650,20600,20750,20550,4078
|
|
20230710,104000,1461189450,20600,20550,20600,20550,230
|
|
20230710,103900,1456461600,20550,20600,20600,20550,489
|
|
20230710,103800,1446409150,20600,20600,20650,20600,461
|
|
20230710,103700,1436901250,20650,20600,20650,20600,181
|
|
20230710,103600,1433169800,20600,20600,20600,20500,2230
|
|
20230710,103500,1387273900,20600,20550,20600,20550,700
|
|
20230710,103400,1372871050,20550,20550,20600,20550,383
|
|
20230710,103300,1364998150,20550,20500,20550,20500,893
|
|
20230710,103200,1346674700,20550,20550,20600,20550,1518
|
|
20230710,103100,1315477450,20550,20550,20550,20500,424
|
|
20230710,103000,1306764300,20550,20550,20550,20550,1333
|
|
20230710,102900,1279371150,20550,20450,20550,20450,2252
|
|
20230710,102800,1233176400,20450,20450,20450,20450,493
|
|
20230710,102700,1223094550,20450,20450,20500,20450,128
|
|
20230710,102600,1220474600,20450,20400,20500,20400,1361
|
|
20230710,102500,1192637850,20450,20400,20450,20400,530
|
|
20230710,102400,1181825350,20400,20400,20400,20400,105
|
|
20230710,102300,1179683350,20400,20350,20400,20350,46
|
|
20230710,102200,1178745000,20350,20350,20350,20350,727
|
|
20230710,102100,1163950550,20400,20400,20400,20400,241
|
|
20230710,102000,1159034150,20450,20400,20450,20400,372
|
|
20230710,101900,1151445100,20400,20400,20450,20400,108
|
|
20230710,101800,1149240550,20400,20400,20400,20400,284
|
|
20230710,101700,1143446950,20350,20350,20350,20350,217
|
|
20230710,101600,1139031000,20350,20350,20350,20350,74
|
|
20230710,101500,1137525100,20300,20300,20300,20300,63
|
|
20230710,101400,1136246200,20300,20250,20300,20250,326
|
|
20230710,101300,1129638650,20250,20250,20250,20250,1
|
|
20230710,101200,1129618400,20300,20300,20300,20300,74
|
|
20230710,101100,1128116200,20300,20300,20300,20250,182
|
|
20230710,101000,1124428600,20200,20300,20300,20200,16
|
|
20230710,100900,1124103900,20300,20300,20350,20300,756
|
|
20230710,100800,1108736200,20300,20200,20300,20200,394
|
|
20230710,100700,1100774450,20150,20150,20200,20150,870
|
|
20230710,100600,1083243750,20150,20150,20200,20150,242
|
|
20230710,100500,1078365900,20200,20200,20200,20150,178
|
|
20230710,100400,1074775300,20200,20200,20200,20100,1433
|
|
20230710,100300,1045960450,20200,20150,20200,20150,255
|
|
20230710,100200,1040821450,20150,20100,20150,20100,1818
|
|
20230710,100100,1004254150,20150,20100,20200,20100,181
|
|
20230710,100000,1000610900,20100,20150,20250,20100,693
|
|
20230710,095900,986647950,20150,20200,20200,20150,189
|
|
20230710,095800,982839200,20200,20250,20250,20200,226
|
|
20230710,095700,978270300,20150,20250,20250,20150,1323
|
|
20230710,095600,951593100,20250,20250,20250,20250,65
|
|
20230710,095500,950276850,20250,20250,20250,20250,0
|
|
20230710,095400,950276850,20250,20150,20250,20150,244
|
|
20230710,095300,945346600,20150,20150,20150,20150,100
|
|
20230710,095200,943331600,20150,20200,20200,20150,246
|
|
20230710,095100,938369600,20200,20200,20200,20150,235
|
|
20230710,095000,933623100,20200,20200,20200,20150,144
|
|
20230710,094900,930717500,20150,20250,20250,20150,304
|
|
20230710,094800,924586050,20250,20250,20250,20150,30
|
|
20230710,094700,923981350,20250,20250,20250,20200,384
|
|
20230710,094600,916219600,20250,20250,20250,20250,145
|
|
20230710,094500,913283350,20200,20200,20200,20200,0
|
|
20230710,094400,913283350,20200,20300,20300,20200,652
|
|
20230710,094300,900099300,20300,20250,20300,20200,978
|
|
20230710,094200,880329100,20250,20250,20250,20250,244
|
|
20230710,094100,875388100,20200,20250,20250,20150,269
|
|
20230710,094000,869954300,20150,20300,20300,20150,1028
|
|
20230710,093900,849157550,20350,20400,20400,20350,155
|
|
20230710,093800,846003250,20450,20450,20450,20450,17
|
|
20230710,093700,845655600,20450,20400,20450,20350,56
|
|
20230710,093600,844513150,20350,20450,20450,20350,861
|
|
20230710,093500,826923650,20450,20450,20450,20450,242
|
|
20230710,093400,821974750,20450,20500,20500,20450,1058
|
|
20230710,093300,800294100,20500,20400,20500,20400,1291
|
|
20230710,093200,773843100,20450,20350,20550,20350,4827
|
|
20230710,093100,675308450,20350,20200,20350,20200,1851
|
|
20230710,093000,637745450,20150,20150,20150,20150,1775
|
|
20230710,092900,601979200,20200,20200,20250,20200,244
|
|
20230710,092800,597046250,20150,20200,20250,20150,12
|
|
20230710,092700,596804250,20150,20200,20200,20150,378
|
|
20230710,092600,589173350,20200,20300,20300,20200,494
|
|
20230710,092500,579173250,20250,20200,20250,20150,1159
|
|
20230710,092400,555786550,20200,20300,20300,20200,673
|
|
20230710,092300,542184300,20250,20250,20250,20200,266
|
|
20230710,092200,536808650,20250,20300,20350,20250,1407
|
|
20230710,092100,508252200,20300,20350,20450,20200,2768
|
|
20230710,092000,452241000,20350,20350,20350,20350,0
|
|
20230710,091900,452241000,20350,20350,20400,20350,392
|
|
20230710,091800,444263750,20400,20400,20450,20400,165
|
|
20230710,091700,440893500,20400,20400,20450,20350,180
|
|
20230710,091600,437221500,20400,20450,20450,20350,116
|
|
20230710,091500,434853600,20400,20450,20450,20400,76
|
|
20230710,091400,433301350,20450,20250,20450,20250,2514
|
|
20230710,091300,382088200,20250,20250,20300,20250,759
|
|
20230710,091200,366718400,20250,20350,20350,20200,2455
|
|
20230710,091100,316930750,20350,20550,20550,20350,2662
|
|
20230710,091000,262672700,20550,20500,20650,20500,480
|
|
20230710,090900,252794400,20550,20500,20600,20500,675
|
|
20230710,090800,238926900,20500,20450,20550,20350,961
|
|
20230710,090700,219278800,20500,20350,20500,20300,1635
|
|
20230710,090600,185906400,20300,20350,20350,20300,875
|
|
20230710,090500,168123200,20350,20300,20350,20300,1031
|
|
20230710,090400,147181600,20300,20450,20450,20300,1193
|
|
20230710,090300,122909600,20400,20250,20400,20250,556
|
|
20230710,090200,111577300,20300,20250,20300,20250,630
|
|
20230710,090100,98813800,20250,20400,20450,20250,1264
|
|
20230710,090000,73060400,20400,20750,20800,20400,3534
|