584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,184100,732968745,2300,2300,2300,2300,5825
|
|
20230710,184000,732968745,2300,2300,2300,2300,0
|
|
20230710,183900,732968745,2300,2300,2300,2300,0
|
|
20230710,183800,732968745,2300,2300,2300,2300,0
|
|
20230710,183700,732968745,2300,2300,2300,2300,0
|
|
20230710,183600,732968745,2300,2300,2300,2300,0
|
|
20230710,183500,732968745,2300,2300,2300,2300,0
|
|
20230710,183400,732968745,2300,2300,2300,2300,0
|
|
20230710,183300,732968745,2300,2300,2300,2300,0
|
|
20230710,183200,732968745,2300,2300,2300,2300,0
|
|
20230710,183100,732968745,2300,2300,2300,2300,0
|
|
20230710,183000,732968745,2300,2300,2300,2300,0
|
|
20230710,182900,732968745,2300,2300,2300,2300,0
|
|
20230710,182800,732968745,2300,2300,2300,2300,0
|
|
20230710,182700,732968745,2300,2300,2300,2300,0
|
|
20230710,182600,732968745,2300,2300,2300,2300,0
|
|
20230710,182500,732968745,2300,2300,2300,2300,0
|
|
20230710,182400,732968745,2300,2300,2300,2300,0
|
|
20230710,182300,732968745,2300,2300,2300,2300,0
|
|
20230710,182200,732968745,2300,2300,2300,2300,0
|
|
20230710,182100,732968745,2300,2300,2300,2300,0
|
|
20230710,182000,732968745,2300,2300,2300,2300,0
|
|
20230710,181900,732968745,2300,2300,2300,2300,0
|
|
20230710,181800,732968745,2300,2300,2300,2300,0
|
|
20230710,181700,732968745,2300,2300,2300,2300,0
|
|
20230710,181600,732968745,2300,2300,2300,2300,0
|
|
20230710,181500,732968745,2300,2300,2300,2300,0
|
|
20230710,181400,732968745,2300,2300,2300,2300,0
|
|
20230710,181300,732968745,2300,2300,2300,2300,0
|
|
20230710,181200,732968745,2300,2300,2300,2300,0
|
|
20230710,181100,732968745,2300,2300,2300,2300,5825
|
|
20230710,181000,732968745,2300,2300,2300,2300,0
|
|
20230710,180900,732968745,2300,2300,2300,2300,0
|
|
20230710,180800,732968745,2300,2300,2300,2300,0
|
|
20230710,180700,732968745,2300,2300,2300,2300,0
|
|
20230710,180600,732968745,2300,2300,2300,2300,0
|
|
20230710,180500,732968745,2300,2300,2300,2300,0
|
|
20230710,180400,732968745,2300,2300,2300,2300,0
|
|
20230710,180300,732968745,2300,2300,2300,2300,0
|
|
20230710,180200,732968745,2300,2300,2300,2300,0
|
|
20230710,180100,732968745,2300,2300,2300,2300,0
|
|
20230710,180000,732968745,2300,2300,2300,2300,0
|
|
20230710,175900,732968745,2300,2300,2300,2300,0
|
|
20230710,175800,732968745,2300,2300,2300,2300,0
|
|
20230710,175700,732968745,2300,2300,2300,2300,0
|
|
20230710,175600,732968745,2300,2300,2300,2300,0
|
|
20230710,175500,732968745,2300,2300,2300,2300,0
|
|
20230710,175400,732968745,2300,2300,2300,2300,0
|
|
20230710,175300,732968745,2300,2300,2300,2300,0
|
|
20230710,175200,732968745,2300,2300,2300,2300,0
|
|
20230710,175100,732968745,2300,2300,2300,2300,0
|
|
20230710,175000,732968745,2300,2300,2300,2300,0
|
|
20230710,174900,732968745,2300,2300,2300,2300,0
|
|
20230710,174800,732968745,2300,2300,2300,2300,0
|
|
20230710,174700,732968745,2300,2300,2300,2300,0
|
|
20230710,174600,732968745,2300,2300,2300,2300,0
|
|
20230710,174500,732968745,2300,2300,2300,2300,0
|
|
20230710,174400,732968745,2300,2300,2300,2300,0
|
|
20230710,174300,732968745,2300,2300,2300,2300,0
|
|
20230710,174200,732968745,2300,2300,2300,2300,0
|
|
20230710,174100,732968745,2300,2300,2300,2300,5825
|
|
20230710,174000,732968745,2300,2300,2300,2300,0
|
|
20230710,173900,732968745,2300,2300,2300,2300,0
|
|
20230710,173800,732968745,2300,2300,2300,2300,0
|
|
20230710,173700,732968745,2300,2300,2300,2300,0
|
|
20230710,173600,732968745,2300,2300,2300,2300,0
|
|
20230710,173500,732968745,2300,2300,2300,2300,0
|
|
20230710,173400,732968745,2300,2300,2300,2300,0
|
|
20230710,173300,732968745,2300,2300,2300,2300,0
|
|
20230710,173200,732968745,2300,2300,2300,2300,0
|
|
20230710,173100,732968745,2300,2300,2300,2300,0
|
|
20230710,173000,732968745,2300,2300,2300,2300,0
|
|
20230710,172900,732968745,2300,2300,2300,2300,0
|
|
20230710,172800,732968745,2300,2300,2300,2300,0
|
|
20230710,172700,732968745,2300,2300,2300,2300,0
|
|
20230710,172600,732968745,2300,2300,2300,2300,0
|
|
20230710,172500,732968745,2300,2300,2300,2300,0
|
|
20230710,172400,732968745,2300,2300,2300,2300,0
|
|
20230710,172300,732968745,2300,2300,2300,2300,0
|
|
20230710,172200,732968745,2300,2300,2300,2300,0
|
|
20230710,172100,732968745,2300,2300,2300,2300,0
|
|
20230710,172000,732968745,2300,2300,2300,2300,0
|
|
20230710,171900,732968745,2300,2300,2300,2300,0
|
|
20230710,171800,732968745,2300,2300,2300,2300,0
|
|
20230710,171700,732968745,2300,2300,2300,2300,0
|
|
20230710,171600,732968745,2300,2300,2300,2300,0
|
|
20230710,171500,732968745,2300,2300,2300,2300,0
|
|
20230710,171400,732968745,2300,2300,2300,2300,0
|
|
20230710,171300,732968745,2300,2300,2300,2300,0
|
|
20230710,171200,732968745,2300,2300,2300,2300,0
|
|
20230710,171100,732968745,2300,2300,2300,2300,5825
|
|
20230710,171000,732968745,2300,2300,2300,2300,0
|
|
20230710,170900,732968745,2300,2300,2300,2300,0
|
|
20230710,170800,732968745,2300,2300,2300,2300,0
|
|
20230710,170700,732968745,2300,2300,2300,2300,0
|
|
20230710,170600,732968745,2300,2300,2300,2300,0
|
|
20230710,170500,732968745,2300,2300,2300,2300,0
|
|
20230710,170400,732968745,2300,2300,2300,2300,0
|
|
20230710,170300,732968745,2300,2300,2300,2300,0
|
|
20230710,170200,732968745,2300,2300,2300,2300,0
|
|
20230710,170100,732968745,2300,2300,2300,2300,0
|
|
20230710,170000,732968745,2300,2300,2300,2300,0
|
|
20230710,165900,732968745,2300,2300,2300,2300,0
|
|
20230710,165800,732968745,2300,2300,2300,2300,0
|
|
20230710,165700,732968745,2300,2300,2300,2300,0
|
|
20230710,165600,732968745,2300,2300,2300,2300,0
|
|
20230710,165500,732968745,2300,2300,2300,2300,0
|
|
20230710,165400,732968745,2300,2300,2300,2300,0
|
|
20230710,165300,732968745,2300,2300,2300,2300,0
|
|
20230710,165200,732968745,2300,2300,2300,2300,0
|
|
20230710,165100,732968745,2300,2300,2300,2300,0
|
|
20230710,165000,732968745,2300,2300,2300,2300,0
|
|
20230710,164900,732968745,2300,2300,2300,2300,0
|
|
20230710,164800,732968745,2300,2300,2300,2300,0
|
|
20230710,164700,732968745,2300,2300,2300,2300,0
|
|
20230710,164600,732968745,2300,2300,2300,2300,0
|
|
20230710,164500,732968745,2300,2300,2300,2300,0
|
|
20230710,164400,732968745,2300,2300,2300,2300,0
|
|
20230710,164300,732968745,2300,2300,2300,2300,0
|
|
20230710,164200,732968745,2300,2300,2300,2300,0
|
|
20230710,164100,732968745,2300,2300,2300,2300,5825
|
|
20230710,164000,732968745,2300,2300,2300,2300,0
|
|
20230710,163900,732968745,2300,2300,2300,2300,0
|
|
20230710,163800,732968745,2300,2300,2300,2300,0
|
|
20230710,163700,732968745,2300,2300,2300,2300,0
|
|
20230710,163600,732968745,2300,2300,2300,2300,0
|
|
20230710,163500,732968745,2300,2300,2300,2300,0
|
|
20230710,163400,732968745,2300,2300,2300,2300,0
|
|
20230710,163300,732968745,2300,2300,2300,2300,0
|
|
20230710,163200,732968745,2300,2300,2300,2300,0
|
|
20230710,163100,732968745,2300,2300,2300,2300,0
|
|
20230710,163000,732968745,2300,2300,2300,2300,0
|
|
20230710,162900,732968745,2300,2300,2300,2300,0
|
|
20230710,162800,732968745,2300,2300,2300,2300,0
|
|
20230710,162700,732968745,2300,2300,2300,2300,0
|
|
20230710,162600,732968745,2300,2300,2300,2300,0
|
|
20230710,162500,732968745,2300,2300,2300,2300,0
|
|
20230710,162400,732968745,2300,2300,2300,2300,0
|
|
20230710,162300,732968745,2300,2300,2300,2300,0
|
|
20230710,162200,732968745,2300,2300,2300,2300,0
|
|
20230710,162100,732968745,2300,2300,2300,2300,0
|
|
20230710,162000,732968745,2300,2300,2300,2300,0
|
|
20230710,161900,732968745,2300,2300,2300,2300,0
|
|
20230710,161800,732968745,2300,2300,2300,2300,0
|
|
20230710,161700,732968745,2300,2300,2300,2300,0
|
|
20230710,161600,732968745,2300,2300,2300,2300,0
|
|
20230710,161500,732968745,2300,2300,2300,2300,0
|
|
20230710,161400,732968745,2300,2300,2300,2300,0
|
|
20230710,161300,732968745,2300,2300,2300,2300,0
|
|
20230710,161200,732968745,2300,2300,2300,2300,0
|
|
20230710,161100,732968745,2300,2300,2300,2300,5825
|
|
20230710,161000,732968745,2300,2300,2300,2300,0
|
|
20230710,160900,732968745,2300,2300,2300,2300,0
|
|
20230710,160800,732968745,2300,2300,2300,2300,0
|
|
20230710,160700,732968745,2300,2300,2300,2300,0
|
|
20230710,160600,732968745,2300,2300,2300,2300,0
|
|
20230710,160500,732968745,2300,2300,2300,2300,0
|
|
20230710,160400,732968745,2300,2300,2300,2300,0
|
|
20230710,160300,732968745,2300,2300,2300,2300,0
|
|
20230710,160200,732968745,2300,2300,2300,2300,0
|
|
20230710,160100,732968745,2300,2300,2300,2300,0
|
|
20230710,160000,732968745,2300,2300,2300,2300,0
|
|
20230710,155900,732968745,2300,2300,2300,2300,0
|
|
20230710,155800,732968745,2300,2300,2300,2300,0
|
|
20230710,155700,732968745,2300,2300,2300,2300,0
|
|
20230710,155600,732968745,2300,2300,2300,2300,0
|
|
20230710,155500,732968745,2300,2300,2300,2300,0
|
|
20230710,155400,732968745,2300,2300,2300,2300,0
|
|
20230710,155300,732968745,2300,2300,2300,2300,0
|
|
20230710,155200,732968745,2300,2300,2300,2300,0
|
|
20230710,155100,732968745,2300,2300,2300,2300,0
|
|
20230710,155000,732968745,2300,2300,2300,2300,0
|
|
20230710,154900,732968745,2300,2300,2300,2300,0
|
|
20230710,154800,732968745,2300,2300,2300,2300,0
|
|
20230710,154700,732968745,2300,2300,2300,2300,0
|
|
20230710,154600,732968745,2300,2300,2300,2300,0
|
|
20230710,154500,732968745,2300,2300,2300,2300,0
|
|
20230710,154400,732968745,2300,2300,2300,2300,0
|
|
20230710,154300,732968745,2300,2300,2300,2300,0
|
|
20230710,154200,732968745,2300,2300,2300,2300,0
|
|
20230710,154100,732968745,2300,2300,2300,2300,5825
|
|
20230710,154000,732968745,2300,2300,2300,2300,0
|
|
20230710,153900,732968745,2300,2300,2300,2300,0
|
|
20230710,153800,732968745,2300,2300,2300,2300,0
|
|
20230710,153700,732968745,2300,2300,2300,2300,0
|
|
20230710,153600,732968745,2300,2300,2300,2300,0
|
|
20230710,153500,732968745,2300,2300,2300,2300,0
|
|
20230710,153400,732968745,2300,2300,2300,2300,0
|
|
20230710,153300,732968745,2300,2300,2300,2300,0
|
|
20230710,153200,732968745,2300,2300,2300,2300,0
|
|
20230710,153100,732968745,2300,2300,2300,2300,0
|
|
20230710,153000,732968745,2300,2300,2300,2300,5825
|
|
20230710,152900,719571245,2305,2305,2305,2305,0
|
|
20230710,152800,719571245,2305,2305,2305,2305,0
|
|
20230710,152700,719571245,2305,2305,2305,2305,0
|
|
20230710,152600,719571245,2305,2305,2305,2305,0
|
|
20230710,152500,719571245,2305,2305,2305,2305,0
|
|
20230710,152400,719571245,2305,2305,2305,2305,0
|
|
20230710,152300,719571245,2305,2305,2305,2305,0
|
|
20230710,152200,719571245,2305,2305,2305,2305,0
|
|
20230710,152100,719571245,2305,2305,2305,2305,0
|
|
20230710,152000,719571245,2305,2305,2305,2305,0
|
|
20230710,151900,719571245,2305,2305,2305,2305,0
|
|
20230710,151800,719571245,2305,2300,2305,2300,36
|
|
20230710,151700,719488355,2305,2305,2305,2305,1
|
|
20230710,151600,719486050,2305,2305,2305,2305,45
|
|
20230710,151500,719382325,2300,2300,2300,2300,300
|
|
20230710,151400,718692325,2305,2305,2305,2305,895
|
|
20230710,151300,716629350,2305,2305,2305,2305,150
|
|
20230710,151200,716283600,2310,2310,2310,2310,0
|
|
20230710,151100,716283600,2310,2310,2310,2310,44
|
|
20230710,151000,716181960,2305,2305,2305,2305,71
|
|
20230710,150900,716018305,2300,2310,2310,2300,3848
|
|
20230710,150800,707133425,2310,2310,2310,2310,0
|
|
20230710,150700,707133425,2310,2310,2310,2310,0
|
|
20230710,150600,707133425,2310,2310,2310,2310,0
|
|
20230710,150500,707133425,2310,2310,2310,2310,0
|
|
20230710,150400,707133425,2310,2310,2310,2310,210
|
|
20230710,150300,706648325,2310,2310,2310,2310,1
|
|
20230710,150200,706646015,2310,2310,2310,2310,2
|
|
20230710,150100,706641395,2305,2305,2305,2305,0
|
|
20230710,150000,706641395,2305,2305,2305,2305,787
|
|
20230710,145900,704827360,2305,2305,2305,2305,0
|
|
20230710,145800,704827360,2305,2305,2305,2305,0
|
|
20230710,145700,704827360,2305,2305,2305,2305,12
|
|
20230710,145600,704799700,2300,2305,2305,2300,912
|
|
20230710,145500,702698040,2305,2305,2305,2305,100
|
|
20230710,145400,702467540,2305,2305,2305,2305,100
|
|
20230710,145300,702237040,2305,2305,2305,2305,260
|
|
20230710,145200,701637740,2310,2310,2310,2310,1575
|
|
20230710,145100,697999490,2310,2310,2310,2310,2001
|
|
20230710,145000,693377180,2320,2320,2320,2320,0
|
|
20230710,144900,693377180,2320,2320,2320,2320,0
|
|
20230710,144800,693377180,2320,2320,2320,2320,0
|
|
20230710,144700,693377180,2320,2320,2320,2320,0
|
|
20230710,144600,693377180,2320,2320,2320,2320,0
|
|
20230710,144500,693377180,2320,2320,2320,2320,0
|
|
20230710,144400,693377180,2320,2320,2320,2320,6
|
|
20230710,144300,693363260,2320,2320,2320,2320,0
|
|
20230710,144200,693363260,2320,2320,2320,2320,0
|
|
20230710,144100,693363260,2320,2320,2320,2320,0
|
|
20230710,144000,693363260,2320,2320,2320,2320,71
|
|
20230710,143900,693198540,2325,2325,2325,2325,10
|
|
20230710,143800,693175290,2325,2320,2325,2320,1400
|
|
20230710,143700,689921525,2310,2310,2310,2310,0
|
|
20230710,143600,689921525,2310,2310,2310,2310,0
|
|
20230710,143500,689921525,2310,2310,2310,2310,0
|
|
20230710,143400,689921525,2310,2310,2310,2310,0
|
|
20230710,143300,689921525,2310,2320,2320,2310,2211
|
|
20230710,143200,684804580,2320,2320,2320,2320,0
|
|
20230710,143100,684804580,2320,2320,2320,2320,1
|
|
20230710,143000,684802260,2315,2315,2315,2315,30
|
|
20230710,142900,684732810,2320,2320,2320,2320,27
|
|
20230710,142800,684670170,2320,2320,2320,2320,0
|
|
20230710,142700,684670170,2320,2320,2320,2320,0
|
|
20230710,142600,684670170,2320,2315,2320,2315,1121
|
|
20230710,142500,682072855,2315,2315,2315,2315,1
|
|
20230710,142400,682070540,2315,2315,2315,2315,0
|
|
20230710,142300,682070540,2315,2320,2320,2315,2405
|
|
20230710,142200,676502960,2320,2320,2320,2320,1176
|
|
20230710,142100,673774640,2320,2320,2320,2320,0
|
|
20230710,142000,673774640,2320,2320,2320,2320,0
|
|
20230710,141900,673774640,2320,2320,2320,2320,0
|
|
20230710,141800,673774640,2320,2320,2320,2320,30
|
|
20230710,141700,673705040,2320,2320,2320,2320,0
|
|
20230710,141600,673705040,2320,2320,2325,2320,10
|
|
20230710,141500,673681830,2325,2325,2325,2325,2
|
|
20230710,141400,673677180,2320,2325,2325,2320,12
|
|
20230710,141300,673649290,2325,2325,2325,2325,1
|
|
20230710,141200,673646965,2325,2325,2325,2325,3
|
|
20230710,141100,673639990,2325,2325,2325,2325,74
|
|
20230710,141000,673467940,2325,2325,2325,2325,0
|
|
20230710,140900,673467940,2325,2325,2325,2325,129
|
|
20230710,140800,673168015,2325,2325,2325,2325,0
|
|
20230710,140700,673168015,2325,2325,2325,2325,42
|
|
20230710,140600,673070365,2320,2320,2320,2320,0
|
|
20230710,140500,673070365,2320,2320,2320,2320,226
|
|
20230710,140400,672546045,2325,2325,2325,2325,0
|
|
20230710,140300,672546045,2325,2320,2325,2320,1102
|
|
20230710,140200,669988955,2320,2320,2320,2320,0
|
|
20230710,140100,669988955,2320,2325,2325,2320,251
|
|
20230710,140000,669405460,2320,2320,2320,2320,1500
|
|
20230710,135900,665925460,2325,2320,2325,2320,2263
|
|
20230710,135800,660674390,2325,2325,2325,2325,248
|
|
20230710,135700,660097790,2325,2325,2325,2325,308
|
|
20230710,135600,659381690,2325,2325,2325,2325,88
|
|
20230710,135500,659177090,2325,2325,2325,2325,21
|
|
20230710,135400,659128265,2325,2325,2325,2325,23
|
|
20230710,135300,659074790,2320,2320,2320,2320,111
|
|
20230710,135200,658817270,2325,2325,2325,2325,0
|
|
20230710,135100,658817270,2325,2325,2325,2325,3
|
|
20230710,135000,658810295,2325,2325,2325,2325,2
|
|
20230710,134900,658805645,2325,2325,2325,2325,846
|
|
20230710,134800,656838695,2325,2325,2325,2325,429
|
|
20230710,134700,655841270,2330,2330,2330,2330,0
|
|
20230710,134600,655841270,2330,2330,2330,2330,0
|
|
20230710,134500,655841270,2330,2330,2330,2330,707
|
|
20230710,134400,654193960,2335,2335,2335,2335,0
|
|
20230710,134300,654193960,2335,2335,2335,2335,283
|
|
20230710,134200,653533155,2335,2335,2335,2335,0
|
|
20230710,134100,653533155,2335,2335,2335,2335,0
|
|
20230710,134000,653533155,2335,2335,2335,2335,0
|
|
20230710,133900,653533155,2335,2330,2335,2330,103
|
|
20230710,133800,653293150,2330,2330,2330,2330,0
|
|
20230710,133700,653293150,2330,2330,2330,2330,0
|
|
20230710,133600,653293150,2330,2330,2330,2330,1
|
|
20230710,133500,653290820,2330,2330,2330,2330,60
|
|
20230710,133400,653151020,2325,2325,2325,2325,0
|
|
20230710,133300,653151020,2325,2325,2325,2325,50
|
|
20230710,133200,653034770,2330,2330,2330,2330,0
|
|
20230710,133100,653034770,2330,2330,2330,2330,0
|
|
20230710,133000,653034770,2330,2325,2330,2325,18
|
|
20230710,132900,652992870,2325,2325,2325,2325,0
|
|
20230710,132800,652992870,2325,2325,2325,2325,0
|
|
20230710,132700,652992870,2325,2330,2330,2325,801
|
|
20230710,132600,651130540,2330,2330,2330,2325,1013
|
|
20230710,132500,648775250,2330,2330,2330,2330,9
|
|
20230710,132400,648754280,2330,2330,2330,2330,2
|
|
20230710,132300,648749620,2330,2330,2330,2330,500
|
|
20230710,132200,647584620,2330,2335,2335,2330,7
|
|
20230710,132100,647568295,2335,2335,2335,2335,0
|
|
20230710,132000,647568295,2335,2335,2335,2335,600
|
|
20230710,131900,646167295,2335,2335,2335,2335,0
|
|
20230710,131800,646167295,2335,2335,2335,2335,45
|
|
20230710,131700,646062220,2340,2340,2340,2340,0
|
|
20230710,131600,646062220,2340,2340,2340,2340,0
|
|
20230710,131500,646062220,2340,2335,2340,2335,40
|
|
20230710,131400,645968625,2335,2335,2335,2335,652
|
|
20230710,131300,644446205,2335,2335,2335,2335,81
|
|
20230710,131200,644257070,2335,2335,2335,2335,300
|
|
20230710,131100,643556570,2335,2340,2345,2335,779
|
|
20230710,131000,641733495,2340,2340,2340,2340,0
|
|
20230710,130900,641733495,2340,2340,2340,2340,0
|
|
20230710,130800,641733495,2340,2340,2340,2340,130
|
|
20230710,130700,641429295,2340,2340,2340,2340,0
|
|
20230710,130600,641429295,2340,2340,2340,2340,0
|
|
20230710,130500,641429295,2340,2340,2340,2340,0
|
|
20230710,130400,641429295,2340,2340,2340,2340,50
|
|
20230710,130300,641312295,2340,2340,2340,2340,0
|
|
20230710,130200,641312295,2340,2340,2340,2340,0
|
|
20230710,130100,641312295,2340,2340,2340,2340,1959
|
|
20230710,130000,636728235,2340,2340,2340,2340,3
|
|
20230710,125900,636721215,2340,2340,2340,2340,505
|
|
20230710,125800,635539515,2340,2340,2340,2340,0
|
|
20230710,125700,635539515,2340,2340,2340,2340,530
|
|
20230710,125600,634299315,2340,2340,2340,2340,0
|
|
20230710,125500,634299315,2340,2340,2340,2340,0
|
|
20230710,125400,634299315,2340,2340,2340,2340,74
|
|
20230710,125300,634126155,2335,2330,2335,2330,29173
|
|
20230710,125200,566098165,2330,2330,2330,2330,100
|
|
20230710,125100,565865165,2325,2330,2330,2325,431
|
|
20230710,125000,564860945,2330,2330,2330,2330,0
|
|
20230710,124900,564860945,2330,2330,2330,2330,42
|
|
20230710,124800,564763085,2330,2330,2330,2330,0
|
|
20230710,124700,564763085,2330,2325,2330,2320,3707
|
|
20230710,124600,556131600,2325,2325,2325,2325,800
|
|
20230710,124500,554271600,2330,2330,2330,2330,30
|
|
20230710,124400,554201700,2325,2325,2325,2325,1
|
|
20230710,124300,554199375,2330,2325,2330,2325,500
|
|
20230710,124200,553035875,2330,2330,2330,2330,85
|
|
20230710,124100,552837825,2325,2325,2330,2325,1211
|
|
20230710,124000,550018795,2325,2325,2325,2325,0
|
|
20230710,123900,550018795,2325,2325,2325,2325,0
|
|
20230710,123800,550018795,2325,2325,2325,2325,5000
|
|
20230710,123700,538393795,2325,2325,2325,2325,0
|
|
20230710,123600,538393795,2325,2325,2325,2325,0
|
|
20230710,123500,538393795,2325,2325,2325,2325,1
|
|
20230710,123400,538391470,2325,2325,2325,2325,0
|
|
20230710,123300,538391470,2325,2330,2330,2325,252
|
|
20230710,123200,537805035,2320,2325,2325,2320,11
|
|
20230710,123100,537779465,2320,2320,2320,2320,3102
|
|
20230710,123000,530582825,2320,2320,2320,2320,2
|
|
20230710,122900,530578185,2325,2325,2325,2325,1000
|
|
20230710,122800,528253185,2330,2330,2330,2330,0
|
|
20230710,122700,528253185,2330,2330,2330,2330,80
|
|
20230710,122600,528066785,2325,2325,2325,2325,0
|
|
20230710,122500,528066785,2325,2325,2325,2325,0
|
|
20230710,122400,528066785,2325,2325,2325,2325,2000
|
|
20230710,122300,523416785,2330,2330,2330,2330,0
|
|
20230710,122200,523416785,2330,2330,2330,2330,237
|
|
20230710,122100,522864575,2320,2320,2320,2320,0
|
|
20230710,122000,522864575,2320,2320,2320,2320,0
|
|
20230710,121900,522864575,2320,2320,2320,2320,100
|
|
20230710,121800,522632575,2330,2330,2330,2330,1000
|
|
20230710,121700,520302575,2330,2330,2330,2330,268
|
|
20230710,121600,519678135,2330,2330,2330,2330,20
|
|
20230710,121500,519631535,2330,2325,2330,2325,1002
|
|
20230710,121400,517301875,2330,2330,2330,2330,0
|
|
20230710,121300,517301875,2330,2330,2330,2330,1000
|
|
20230710,121200,514971875,2330,2330,2330,2330,449
|
|
20230710,121100,513925705,2330,2330,2330,2330,0
|
|
20230710,121000,513925705,2330,2330,2330,2330,0
|
|
20230710,120900,513925705,2330,2330,2330,2330,0
|
|
20230710,120800,513925705,2330,2330,2330,2330,0
|
|
20230710,120700,513925705,2330,2325,2330,2320,1661
|
|
20230710,120600,510062885,2325,2325,2325,2325,0
|
|
20230710,120500,510062885,2325,2325,2325,2325,0
|
|
20230710,120400,510062885,2325,2325,2325,2325,0
|
|
20230710,120300,510062885,2325,2325,2325,2325,0
|
|
20230710,120200,510062885,2325,2325,2325,2325,1364
|
|
20230710,120100,506891585,2320,2320,2320,2320,14
|
|
20230710,120000,506859105,2320,2320,2320,2320,1
|
|
20230710,115900,506856785,2325,2325,2325,2325,13
|
|
20230710,115800,506826560,2325,2325,2325,2325,300
|
|
20230710,115700,506129060,2320,2320,2320,2320,0
|
|
20230710,115600,506129060,2320,2320,2320,2320,0
|
|
20230710,115500,506129060,2320,2320,2320,2320,0
|
|
20230710,115400,506129060,2320,2320,2320,2320,50
|
|
20230710,115300,506013060,2325,2325,2325,2325,7
|
|
20230710,115200,505996785,2320,2320,2320,2320,0
|
|
20230710,115100,505996785,2320,2320,2320,2320,1565
|
|
20230710,115000,502365985,2320,2320,2320,2320,200
|
|
20230710,114900,501901985,2325,2325,2325,2325,100
|
|
20230710,114800,501669485,2325,2325,2325,2325,54
|
|
20230710,114700,501543935,2325,2325,2325,2325,90
|
|
20230710,114600,501334685,2330,2330,2330,2330,0
|
|
20230710,114500,501334685,2330,2330,2330,2330,43
|
|
20230710,114400,501234495,2330,2330,2330,2330,101
|
|
20230710,114300,500999165,2325,2325,2325,2325,2
|
|
20230710,114200,500994515,2325,2325,2325,2325,1000
|
|
20230710,114100,498669515,2325,2325,2325,2325,1150
|
|
20230710,114000,495995765,2325,2325,2325,2325,1
|
|
20230710,113900,495993440,2315,2315,2315,2315,4
|
|
20230710,113800,495984180,2325,2325,2325,2325,0
|
|
20230710,113700,495984180,2325,2320,2325,2320,346
|
|
20230710,113600,495180230,2325,2325,2325,2325,1001
|
|
20230710,113500,492852905,2325,2325,2325,2325,100
|
|
20230710,113400,492620405,2325,2325,2325,2325,308
|
|
20230710,113300,491904305,2325,2325,2325,2325,0
|
|
20230710,113200,491904305,2325,2320,2325,2320,90
|
|
20230710,113100,491695305,2320,2320,2325,2320,12050
|
|
20230710,113000,463689305,2315,2315,2315,2315,94
|
|
20230710,112900,463471695,2315,2320,2320,2315,155
|
|
20230710,112800,463112120,2320,2315,2320,2315,877
|
|
20230710,112700,461081615,2315,2315,2315,2315,326
|
|
20230710,112600,460326925,2315,2315,2315,2315,21
|
|
20230710,112500,460278310,2320,2320,2320,2320,0
|
|
20230710,112400,460278310,2320,2320,2320,2320,670
|
|
20230710,112300,458723910,2320,2320,2320,2320,51
|
|
20230710,112200,458605590,2320,2320,2320,2320,1
|
|
20230710,112100,458603270,2315,2315,2315,2315,0
|
|
20230710,112000,458603270,2315,2315,2315,2315,400
|
|
20230710,111900,457677270,2315,2315,2315,2315,933
|
|
20230710,111800,455517375,2315,2315,2320,2315,1356
|
|
20230710,111700,452378040,2315,2315,2315,2315,50
|
|
20230710,111600,452262290,2315,2315,2315,2315,378
|
|
20230710,111500,451387220,2320,2310,2320,2305,27589
|
|
20230710,111400,387589325,2305,2305,2305,2305,1900
|
|
20230710,111300,383209825,2305,2305,2305,2305,28
|
|
20230710,111200,383145285,2305,2310,2310,2305,1249
|
|
20230710,111100,380265380,2305,2305,2305,2305,4308
|
|
20230710,111000,370335440,2305,2305,2305,2305,100
|
|
20230710,110900,370104940,2305,2305,2305,2305,0
|
|
20230710,110800,370104940,2305,2305,2305,2305,0
|
|
20230710,110700,370104940,2305,2305,2305,2305,6
|
|
20230710,110600,370091110,2305,2305,2305,2305,91
|
|
20230710,110500,369881355,2300,2300,2300,2300,0
|
|
20230710,110400,369881355,2300,2305,2305,2300,400
|
|
20230710,110300,368959855,2305,2305,2305,2305,0
|
|
20230710,110200,368959855,2305,2305,2305,2305,1000
|
|
20230710,110100,366654855,2305,2300,2305,2300,4099
|
|
20230710,110000,357212155,2300,2300,2300,2300,7
|
|
20230710,105900,357196055,2300,2300,2300,2300,102
|
|
20230710,105800,356961455,2300,2300,2300,2300,106
|
|
20230710,105700,356717655,2300,2300,2300,2300,477
|
|
20230710,105600,355620555,2300,2300,2300,2300,4
|
|
20230710,105500,355611355,2300,2300,2300,2300,11
|
|
20230710,105400,355586055,2300,2305,2305,2300,117
|
|
20230710,105300,355316440,2305,2305,2305,2305,200
|
|
20230710,105200,354855440,2305,2305,2305,2305,0
|
|
20230710,105100,354855440,2305,2305,2305,2305,10
|
|
20230710,105000,354832390,2305,2305,2305,2305,0
|
|
20230710,104900,354832390,2305,2305,2305,2305,0
|
|
20230710,104800,354832390,2305,2305,2305,2305,0
|
|
20230710,104700,354832390,2305,2305,2305,2305,0
|
|
20230710,104600,354832390,2305,2300,2305,2300,2337
|
|
20230710,104500,349457270,2300,2300,2300,2300,27
|
|
20230710,104400,349395170,2300,2300,2300,2300,0
|
|
20230710,104300,349395170,2300,2300,2300,2300,50
|
|
20230710,104200,349280170,2300,2300,2300,2300,0
|
|
20230710,104100,349280170,2300,2295,2300,2295,13
|
|
20230710,104000,349250285,2300,2300,2300,2300,1
|
|
20230710,103900,349247985,2300,2300,2300,2300,0
|
|
20230710,103800,349247985,2300,2300,2300,2300,5870
|
|
20230710,103700,335746985,2305,2305,2305,2305,14
|
|
20230710,103600,335714715,2305,2305,2305,2300,490
|
|
20230710,103500,334587515,2305,2305,2305,2305,165
|
|
20230710,103400,334207190,2300,2300,2300,2300,0
|
|
20230710,103300,334207190,2300,2300,2300,2300,5
|
|
20230710,103200,334195690,2300,2300,2300,2300,480
|
|
20230710,103100,333091690,2310,2310,2310,2310,1166
|
|
20230710,103000,330398230,2305,2300,2305,2300,2
|
|
20230710,102900,330393625,2300,2300,2300,2300,1
|
|
20230710,102800,330391325,2300,2305,2305,2300,15
|
|
20230710,102700,330356800,2305,2305,2305,2305,1
|
|
20230710,102600,330354495,2300,2300,2300,2300,30
|
|
20230710,102500,330285495,2310,2310,2310,2310,0
|
|
20230710,102400,330285495,2310,2310,2310,2310,501
|
|
20230710,102300,329128185,2310,2310,2310,2310,41
|
|
20230710,102200,329033475,2310,2310,2310,2310,0
|
|
20230710,102100,329033475,2310,2310,2310,2310,343
|
|
20230710,102000,328241145,2300,2300,2300,2300,0
|
|
20230710,101900,328241145,2300,2305,2305,2300,4149
|
|
20230710,101800,318680225,2310,2310,2310,2310,194
|
|
20230710,101700,318232085,2310,2310,2310,2310,1380
|
|
20230710,101600,315044285,2310,2310,2310,2310,31
|
|
20230710,101500,314972675,2310,2310,2310,2310,16
|
|
20230710,101400,314935715,2310,2310,2310,2310,0
|
|
20230710,101300,314935715,2310,2310,2310,2310,2
|
|
20230710,101200,314931095,2305,2305,2305,2305,1
|
|
20230710,101100,314928790,2305,2300,2305,2300,5207
|
|
20230710,101000,302928155,2305,2305,2305,2305,0
|
|
20230710,100900,302928155,2305,2305,2305,2305,10
|
|
20230710,100800,302905105,2305,2300,2305,2300,54
|
|
20230710,100700,302780885,2300,2300,2300,2300,1405
|
|
20230710,100600,299549385,2300,2300,2300,2300,5
|
|
20230710,100500,299537885,2305,2305,2305,2305,0
|
|
20230710,100400,299537885,2305,2305,2305,2305,260
|
|
20230710,100300,298938585,2305,2305,2305,2305,0
|
|
20230710,100200,298938585,2305,2300,2305,2300,2001
|
|
20230710,100100,294328180,2300,2300,2300,2300,0
|
|
20230710,100000,294328180,2300,2300,2300,2300,1
|
|
20230710,095900,294325880,2305,2305,2305,2305,0
|
|
20230710,095800,294325880,2305,2305,2305,2305,0
|
|
20230710,095700,294325880,2305,2305,2305,2305,1
|
|
20230710,095600,294323575,2300,2295,2300,2295,580
|
|
20230710,095500,292989600,2295,2295,2295,2295,0
|
|
20230710,095400,292989600,2295,2295,2295,2295,12
|
|
20230710,095300,292962060,2295,2295,2295,2295,4
|
|
20230710,095200,292952880,2290,2295,2295,2290,328
|
|
20230710,095100,292200620,2300,2300,2300,2300,0
|
|
20230710,095000,292200620,2300,2300,2300,2300,967
|
|
20230710,094900,289976520,2305,2305,2305,2305,0
|
|
20230710,094800,289976520,2305,2305,2305,2305,200
|
|
20230710,094700,289515520,2305,2305,2305,2305,0
|
|
20230710,094600,289515520,2305,2295,2305,2295,23
|
|
20230710,094500,289462520,2305,2300,2305,2290,2003
|
|
20230710,094400,284855635,2300,2295,2300,2295,1000
|
|
20230710,094300,282558135,2300,2295,2300,2295,667
|
|
20230710,094200,281027365,2295,2295,2295,2295,10
|
|
20230710,094100,281004415,2295,2295,2295,2295,566
|
|
20230710,094000,279705445,2295,2295,2295,2295,0
|
|
20230710,093900,279705445,2295,2295,2295,2295,2
|
|
20230710,093800,279700855,2295,2290,2295,2290,1585
|
|
20230710,093700,276071195,2290,2295,2295,2290,52
|
|
20230710,093600,275951860,2295,2295,2295,2295,6
|
|
20230710,093500,275938090,2295,2300,2300,2290,207
|
|
20230710,093400,275462035,2300,2295,2300,2295,259
|
|
20230710,093300,274866605,2295,2285,2295,2280,46275
|
|
20230710,093200,169149435,2285,2275,2285,2275,6182
|
|
20230710,093100,155061550,2265,2275,2275,2265,810
|
|
20230710,093000,153221800,2260,2265,2265,2260,2445
|
|
20230710,092900,147691375,2275,2275,2275,2275,25
|
|
20230710,092800,147634500,2270,2270,2270,2270,13176
|
|
20230710,092700,117724980,2270,2270,2270,2270,200
|
|
20230710,092600,117270980,2280,2280,2280,2280,1
|
|
20230710,092500,117268700,2280,2280,2280,2280,1000
|
|
20230710,092400,114988700,2280,2275,2280,2270,210
|
|
20230710,092300,114511200,2270,2270,2270,2270,2
|
|
20230710,092200,114506660,2280,2280,2280,2280,467
|
|
20230710,092100,113441900,2280,2280,2285,2280,1795
|
|
20230710,092000,109344920,2280,2280,2280,2280,9
|
|
20230710,091900,109324400,2280,2280,2280,2280,1
|
|
20230710,091800,109322120,2280,2270,2280,2270,62
|
|
20230710,091700,109181160,2270,2270,2270,2270,15
|
|
20230710,091600,109147110,2270,2270,2270,2270,0
|
|
20230710,091500,109147110,2270,2275,2275,2270,2045
|
|
20230710,091400,104495975,2270,2275,2275,2270,151
|
|
20230710,091300,104153155,2275,2275,2275,2275,550
|
|
20230710,091200,102901905,2275,2275,2275,2275,30
|
|
20230710,091100,102833655,2270,2265,2270,2265,1906
|
|
20230710,091000,98507070,2260,2260,2260,2260,1112
|
|
20230710,090900,95993950,2265,2270,2270,2265,52
|
|
20230710,090800,95876160,2270,2265,2270,2265,463
|
|
20230710,090700,94826960,2260,2260,2260,2260,451
|
|
20230710,090600,93807700,2260,2260,2260,2260,1000
|
|
20230710,090500,91547700,2265,2265,2265,2265,2
|
|
20230710,090400,91543170,2265,2265,2265,2265,584
|
|
20230710,090300,90220410,2265,2255,2265,2255,2353
|
|
20230710,090200,84905345,2255,2265,2265,2255,2426
|
|
20230710,090100,79412460,2265,2265,2265,2260,522
|
|
20230710,090000,78232620,2265,2245,2265,2245,34817
|