606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,190300,4683114275,3565,3565,3565,3565,33354
|
|
20230710,190200,4683114275,3565,3565,3565,3565,0
|
|
20230710,190100,4683114275,3565,3565,3565,3565,0
|
|
20230710,190000,4683114275,3565,3565,3565,3565,0
|
|
20230710,185900,4683114275,3565,3565,3565,3565,0
|
|
20230710,185800,4683114275,3565,3565,3565,3565,0
|
|
20230710,185700,4683114275,3565,3565,3565,3565,0
|
|
20230710,185600,4683114275,3565,3565,3565,3565,0
|
|
20230710,185500,4683114275,3565,3565,3565,3565,0
|
|
20230710,185400,4683114275,3565,3565,3565,3565,0
|
|
20230710,185300,4683114275,3565,3565,3565,3565,0
|
|
20230710,185200,4683114275,3565,3565,3565,3565,0
|
|
20230710,185100,4683114275,3565,3565,3565,3565,0
|
|
20230710,185000,4683114275,3565,3565,3565,3565,0
|
|
20230710,184900,4683114275,3565,3565,3565,3565,0
|
|
20230710,184800,4683114275,3565,3565,3565,3565,0
|
|
20230710,184700,4683114275,3565,3565,3565,3565,0
|
|
20230710,184600,4683114275,3565,3565,3565,3565,0
|
|
20230710,184500,4683114275,3565,3565,3565,3565,0
|
|
20230710,184400,4683114275,3565,3565,3565,3565,0
|
|
20230710,184300,4683114275,3565,3565,3565,3565,0
|
|
20230710,184200,4683114275,3565,3565,3565,3565,0
|
|
20230710,184100,4683114275,3565,3565,3565,3565,0
|
|
20230710,184000,4683114275,3565,3565,3565,3565,0
|
|
20230710,183900,4683114275,3565,3565,3565,3565,0
|
|
20230710,183800,4683114275,3565,3565,3565,3565,0
|
|
20230710,183700,4683114275,3565,3565,3565,3565,0
|
|
20230710,183600,4683114275,3565,3565,3565,3565,0
|
|
20230710,183500,4683114275,3565,3565,3565,3565,0
|
|
20230710,183400,4683114275,3565,3565,3565,3565,0
|
|
20230710,183300,4683114275,3565,3565,3565,3565,33354
|
|
20230710,183200,4683114275,3565,3565,3565,3565,0
|
|
20230710,183100,4683114275,3565,3565,3565,3565,0
|
|
20230710,183000,4683114275,3565,3565,3565,3565,0
|
|
20230710,182900,4683114275,3565,3565,3565,3565,0
|
|
20230710,182800,4683114275,3565,3565,3565,3565,0
|
|
20230710,182700,4683114275,3565,3565,3565,3565,0
|
|
20230710,182600,4683114275,3565,3565,3565,3565,0
|
|
20230710,182500,4683114275,3565,3565,3565,3565,0
|
|
20230710,182400,4683114275,3565,3565,3565,3565,0
|
|
20230710,182300,4683114275,3565,3565,3565,3565,0
|
|
20230710,182200,4683114275,3565,3565,3565,3565,0
|
|
20230710,182100,4683114275,3565,3565,3565,3565,0
|
|
20230710,182000,4683114275,3565,3565,3565,3565,0
|
|
20230710,181900,4683114275,3565,3565,3565,3565,0
|
|
20230710,181800,4683114275,3565,3565,3565,3565,0
|
|
20230710,181700,4683114275,3565,3565,3565,3565,0
|
|
20230710,181600,4683114275,3565,3565,3565,3565,0
|
|
20230710,181500,4683114275,3565,3565,3565,3565,0
|
|
20230710,181400,4683114275,3565,3565,3565,3565,0
|
|
20230710,181300,4683114275,3565,3565,3565,3565,0
|
|
20230710,181200,4683114275,3565,3565,3565,3565,0
|
|
20230710,181100,4683114275,3565,3565,3565,3565,0
|
|
20230710,181000,4683114275,3565,3565,3565,3565,0
|
|
20230710,180900,4683114275,3565,3565,3565,3565,0
|
|
20230710,180800,4683114275,3565,3565,3565,3565,0
|
|
20230710,180700,4683114275,3565,3565,3565,3565,0
|
|
20230710,180600,4683114275,3565,3565,3565,3565,0
|
|
20230710,180500,4683114275,3565,3565,3565,3565,0
|
|
20230710,180400,4683114275,3565,3565,3565,3565,0
|
|
20230710,180300,4683114275,3565,3565,3565,3565,33354
|
|
20230710,180200,4683114275,3565,3565,3565,3565,0
|
|
20230710,180100,4683114275,3565,3565,3565,3565,0
|
|
20230710,180000,4683114275,3565,3565,3565,3565,0
|
|
20230710,175900,4683114275,3565,3565,3565,3565,0
|
|
20230710,175800,4683114275,3565,3565,3565,3565,0
|
|
20230710,175700,4683114275,3565,3565,3565,3565,0
|
|
20230710,175600,4683114275,3565,3565,3565,3565,0
|
|
20230710,175500,4683114275,3565,3565,3565,3565,0
|
|
20230710,175400,4683114275,3565,3565,3565,3565,0
|
|
20230710,175300,4683114275,3565,3565,3565,3565,0
|
|
20230710,175200,4683114275,3565,3565,3565,3565,0
|
|
20230710,175100,4683114275,3565,3565,3565,3565,0
|
|
20230710,175000,4683114275,3565,3565,3565,3565,0
|
|
20230710,174900,4683114275,3565,3565,3565,3565,0
|
|
20230710,174800,4683114275,3565,3565,3565,3565,0
|
|
20230710,174700,4683114275,3565,3565,3565,3565,0
|
|
20230710,174600,4683114275,3565,3565,3565,3565,0
|
|
20230710,174500,4683114275,3565,3565,3565,3565,0
|
|
20230710,174400,4683114275,3565,3565,3565,3565,0
|
|
20230710,174300,4683114275,3565,3565,3565,3565,0
|
|
20230710,174200,4683114275,3565,3565,3565,3565,0
|
|
20230710,174100,4683114275,3565,3565,3565,3565,0
|
|
20230710,174000,4683114275,3565,3565,3565,3565,0
|
|
20230710,173900,4683114275,3565,3565,3565,3565,0
|
|
20230710,173800,4683114275,3565,3565,3565,3565,0
|
|
20230710,173700,4683114275,3565,3565,3565,3565,0
|
|
20230710,173600,4683114275,3565,3565,3565,3565,0
|
|
20230710,173500,4683114275,3565,3565,3565,3565,0
|
|
20230710,173400,4683114275,3565,3565,3565,3565,0
|
|
20230710,173300,4683114275,3565,3565,3565,3565,33354
|
|
20230710,173200,4683114275,3565,3565,3565,3565,0
|
|
20230710,173100,4683114275,3565,3565,3565,3565,0
|
|
20230710,173000,4683114275,3565,3565,3565,3565,0
|
|
20230710,172900,4683114275,3565,3565,3565,3565,0
|
|
20230710,172800,4683114275,3565,3565,3565,3565,0
|
|
20230710,172700,4683114275,3565,3565,3565,3565,0
|
|
20230710,172600,4683114275,3565,3565,3565,3565,0
|
|
20230710,172500,4683114275,3565,3565,3565,3565,0
|
|
20230710,172400,4683114275,3565,3565,3565,3565,0
|
|
20230710,172300,4683114275,3565,3565,3565,3565,0
|
|
20230710,172200,4683114275,3565,3565,3565,3565,0
|
|
20230710,172100,4683114275,3565,3565,3565,3565,0
|
|
20230710,172000,4683114275,3565,3565,3565,3565,0
|
|
20230710,171900,4683114275,3565,3565,3565,3565,0
|
|
20230710,171800,4683114275,3565,3565,3565,3565,0
|
|
20230710,171700,4683114275,3565,3565,3565,3565,0
|
|
20230710,171600,4683114275,3565,3565,3565,3565,0
|
|
20230710,171500,4683114275,3565,3565,3565,3565,0
|
|
20230710,171400,4683114275,3565,3565,3565,3565,0
|
|
20230710,171300,4683114275,3565,3565,3565,3565,0
|
|
20230710,171200,4683114275,3565,3565,3565,3565,0
|
|
20230710,171100,4683114275,3565,3565,3565,3565,0
|
|
20230710,171000,4683114275,3565,3565,3565,3565,0
|
|
20230710,170900,4683114275,3565,3565,3565,3565,0
|
|
20230710,170800,4683114275,3565,3565,3565,3565,0
|
|
20230710,170700,4683114275,3565,3565,3565,3565,0
|
|
20230710,170600,4683114275,3565,3565,3565,3565,0
|
|
20230710,170500,4683114275,3565,3565,3565,3565,0
|
|
20230710,170400,4683114275,3565,3565,3565,3565,0
|
|
20230710,170300,4683114275,3565,3565,3565,3565,33354
|
|
20230710,170200,4683114275,3565,3565,3565,3565,0
|
|
20230710,170100,4683114275,3565,3565,3565,3565,0
|
|
20230710,170000,4683114275,3565,3565,3565,3565,0
|
|
20230710,165900,4683114275,3565,3565,3565,3565,0
|
|
20230710,165800,4683114275,3565,3565,3565,3565,0
|
|
20230710,165700,4683114275,3565,3565,3565,3565,0
|
|
20230710,165600,4683114275,3565,3565,3565,3565,0
|
|
20230710,165500,4683114275,3565,3565,3565,3565,0
|
|
20230710,165400,4683114275,3565,3565,3565,3565,0
|
|
20230710,165300,4683114275,3565,3565,3565,3565,0
|
|
20230710,165200,4683114275,3565,3565,3565,3565,0
|
|
20230710,165100,4683114275,3565,3565,3565,3565,0
|
|
20230710,165000,4683114275,3565,3565,3565,3565,0
|
|
20230710,164900,4683114275,3565,3565,3565,3565,0
|
|
20230710,164800,4683114275,3565,3565,3565,3565,0
|
|
20230710,164700,4683114275,3565,3565,3565,3565,0
|
|
20230710,164600,4683114275,3565,3565,3565,3565,0
|
|
20230710,164500,4683114275,3565,3565,3565,3565,0
|
|
20230710,164400,4683114275,3565,3565,3565,3565,0
|
|
20230710,164300,4683114275,3565,3565,3565,3565,0
|
|
20230710,164200,4683114275,3565,3565,3565,3565,0
|
|
20230710,164100,4683114275,3565,3565,3565,3565,0
|
|
20230710,164000,4683114275,3565,3565,3565,3565,0
|
|
20230710,163900,4683114275,3565,3565,3565,3565,0
|
|
20230710,163800,4683114275,3565,3565,3565,3565,0
|
|
20230710,163700,4683114275,3565,3565,3565,3565,0
|
|
20230710,163600,4683114275,3565,3565,3565,3565,0
|
|
20230710,163500,4683114275,3565,3565,3565,3565,0
|
|
20230710,163400,4683114275,3565,3565,3565,3565,0
|
|
20230710,163300,4683114275,3565,3565,3565,3565,33354
|
|
20230710,163200,4683114275,3565,3565,3565,3565,0
|
|
20230710,163100,4683114275,3565,3565,3565,3565,0
|
|
20230710,163000,4683114275,3565,3565,3565,3565,0
|
|
20230710,162900,4683114275,3565,3565,3565,3565,0
|
|
20230710,162800,4683114275,3565,3565,3565,3565,0
|
|
20230710,162700,4683114275,3565,3565,3565,3565,0
|
|
20230710,162600,4683114275,3565,3565,3565,3565,0
|
|
20230710,162500,4683114275,3565,3565,3565,3565,0
|
|
20230710,162400,4683114275,3565,3565,3565,3565,0
|
|
20230710,162300,4683114275,3565,3565,3565,3565,0
|
|
20230710,162200,4683114275,3565,3565,3565,3565,0
|
|
20230710,162100,4683114275,3565,3565,3565,3565,0
|
|
20230710,162000,4683114275,3565,3565,3565,3565,0
|
|
20230710,161900,4683114275,3565,3565,3565,3565,0
|
|
20230710,161800,4683114275,3565,3565,3565,3565,0
|
|
20230710,161700,4683114275,3565,3565,3565,3565,0
|
|
20230710,161600,4683114275,3565,3565,3565,3565,0
|
|
20230710,161500,4683114275,3565,3565,3565,3565,0
|
|
20230710,161400,4683114275,3565,3565,3565,3565,0
|
|
20230710,161300,4683114275,3565,3565,3565,3565,0
|
|
20230710,161200,4683114275,3565,3565,3565,3565,0
|
|
20230710,161100,4683114275,3565,3565,3565,3565,0
|
|
20230710,161000,4683114275,3565,3565,3565,3565,0
|
|
20230710,160900,4683114275,3565,3565,3565,3565,0
|
|
20230710,160800,4683114275,3565,3565,3565,3565,0
|
|
20230710,160700,4683114275,3565,3565,3565,3565,0
|
|
20230710,160600,4683114275,3565,3565,3565,3565,0
|
|
20230710,160500,4683114275,3565,3565,3565,3565,0
|
|
20230710,160400,4683114275,3565,3565,3565,3565,0
|
|
20230710,160300,4683114275,3565,3565,3565,3565,33354
|
|
20230710,160200,4683114275,3565,3565,3565,3565,0
|
|
20230710,160100,4683114275,3565,3565,3565,3565,0
|
|
20230710,160000,4683114275,3565,3565,3565,3565,0
|
|
20230710,155900,4683114275,3565,3565,3565,3565,0
|
|
20230710,155800,4683114275,3565,3565,3565,3565,0
|
|
20230710,155700,4683114275,3565,3565,3565,3565,0
|
|
20230710,155600,4683114275,3565,3565,3565,3565,0
|
|
20230710,155500,4683114275,3565,3565,3565,3565,0
|
|
20230710,155400,4683114275,3565,3565,3565,3565,0
|
|
20230710,155300,4683114275,3565,3565,3565,3565,0
|
|
20230710,155200,4683114275,3565,3565,3565,3565,0
|
|
20230710,155100,4683114275,3565,3565,3565,3565,0
|
|
20230710,155000,4683114275,3565,3565,3565,3565,0
|
|
20230710,154900,4683114275,3565,3565,3565,3565,0
|
|
20230710,154800,4683114275,3565,3565,3565,3565,0
|
|
20230710,154700,4683114275,3565,3565,3565,3565,0
|
|
20230710,154600,4683114275,3565,3565,3565,3565,0
|
|
20230710,154500,4683114275,3565,3565,3565,3565,0
|
|
20230710,154400,4683114275,3565,3565,3565,3565,0
|
|
20230710,154300,4683114275,3565,3565,3565,3565,0
|
|
20230710,154200,4683114275,3565,3565,3565,3565,0
|
|
20230710,154100,4683114275,3565,3565,3565,3565,0
|
|
20230710,154000,4683114275,3565,3565,3565,3565,0
|
|
20230710,153900,4683114275,3565,3565,3565,3565,0
|
|
20230710,153800,4683114275,3565,3565,3565,3565,0
|
|
20230710,153700,4683114275,3565,3565,3565,3565,0
|
|
20230710,153600,4683114275,3565,3565,3565,3565,0
|
|
20230710,153500,4683114275,3565,3565,3565,3565,0
|
|
20230710,153400,4683114275,3565,3565,3565,3565,0
|
|
20230710,153300,4683114275,3565,3565,3565,3565,33354
|
|
20230710,153200,4683114275,3565,3565,3565,3565,0
|
|
20230710,153100,4683114275,3565,3565,3565,3565,0
|
|
20230710,153000,4683114275,3565,3565,3565,3565,33354
|
|
20230710,152900,4564207265,3580,3580,3580,3580,0
|
|
20230710,152800,4564207265,3580,3580,3580,3580,0
|
|
20230710,152700,4564207265,3580,3580,3580,3580,0
|
|
20230710,152600,4564207265,3580,3580,3580,3580,0
|
|
20230710,152500,4564207265,3580,3580,3580,3580,0
|
|
20230710,152400,4564207265,3580,3580,3580,3580,0
|
|
20230710,152300,4564207265,3580,3580,3580,3580,0
|
|
20230710,152200,4564207265,3580,3580,3580,3580,0
|
|
20230710,152100,4564207265,3580,3580,3580,3580,0
|
|
20230710,152000,4564207265,3580,3580,3580,3580,0
|
|
20230710,151900,4564207265,3580,3570,3580,3570,19857
|
|
20230710,151800,4493177925,3570,3570,3570,3565,6604
|
|
20230710,151700,4469605645,3570,3570,3570,3560,1227
|
|
20230710,151600,4465232730,3570,3560,3570,3555,7580
|
|
20230710,151500,4438218325,3560,3560,3560,3555,2009
|
|
20230710,151400,4431069640,3565,3565,3565,3560,2645
|
|
20230710,151300,4421642715,3555,3555,3560,3550,4660
|
|
20230710,151200,4405077265,3560,3560,3565,3555,4138
|
|
20230710,151100,4390344670,3555,3555,3555,3550,10089
|
|
20230710,151000,4354493875,3555,3555,3555,3550,3776
|
|
20230710,150900,4341078080,3555,3555,3555,3550,3652
|
|
20230710,150800,4328103220,3555,3555,3555,3550,1876
|
|
20230710,150700,4321440815,3560,3560,3560,3540,6030
|
|
20230710,150600,4300036225,3560,3570,3570,3560,5716
|
|
20230710,150500,4279683925,3560,3550,3570,3550,10508
|
|
20230710,150400,4242293040,3550,3540,3555,3540,1353
|
|
20230710,150300,4237495030,3540,3550,3560,3535,4244
|
|
20230710,150200,4222451065,3545,3545,3550,3535,4466
|
|
20230710,150100,4206627175,3550,3550,3560,3525,17234
|
|
20230710,150000,4145684545,3550,3560,3570,3545,4774
|
|
20230710,145900,4128687465,3570,3580,3585,3550,28673
|
|
20230710,145800,4026635405,3580,3600,3600,3575,10946
|
|
20230710,145700,3987390325,3595,3605,3610,3595,44301
|
|
20230710,145600,3827836830,3610,3605,3615,3605,7303
|
|
20230710,145500,3801480530,3610,3610,3615,3610,33601
|
|
20230710,145400,3680180810,3615,3610,3615,3610,1477
|
|
20230710,145300,3674848815,3610,3605,3620,3605,2875
|
|
20230710,145200,3664471535,3605,3620,3630,3605,10463
|
|
20230710,145100,3626697620,3625,3625,3640,3620,8255
|
|
20230710,145000,3596704055,3615,3615,3615,3615,1225
|
|
20230710,144900,3592275680,3600,3600,3600,3590,6163
|
|
20230710,144800,3570089750,3600,3600,3600,3595,10833
|
|
20230710,144700,3531090955,3600,3620,3625,3595,6610
|
|
20230710,144600,3507241640,3620,3600,3620,3600,2194
|
|
20230710,144500,3499327830,3595,3590,3595,3585,12006
|
|
20230710,144400,3456221895,3590,3605,3605,3590,4438
|
|
20230710,144300,3440277615,3605,3615,3615,3590,22505
|
|
20230710,144200,3359214035,3620,3630,3630,3620,9160
|
|
20230710,144100,3326024970,3630,3635,3635,3630,3232
|
|
20230710,144000,3314291245,3635,3635,3635,3625,1459
|
|
20230710,143900,3308996030,3635,3635,3635,3625,2893
|
|
20230710,143800,3298498030,3635,3630,3635,3625,2369
|
|
20230710,143700,3289900305,3635,3650,3650,3630,10534
|
|
20230710,143600,3251578550,3645,3650,3650,3640,1255
|
|
20230710,143500,3247005815,3635,3635,3640,3635,9796
|
|
20230710,143400,3211357155,3635,3635,3635,3635,2256
|
|
20230710,143300,3203156595,3635,3630,3635,3625,1722
|
|
20230710,143200,3196901060,3630,3675,3675,3625,13095
|
|
20230710,143100,3149208590,3675,3665,3690,3650,27943
|
|
20230710,143000,3046900150,3670,3690,3695,3665,32611
|
|
20230710,142900,2926972825,3690,3690,3690,3690,1744
|
|
20230710,142800,2920537465,3695,3695,3695,3690,1721
|
|
20230710,142700,2914183890,3695,3695,3700,3690,1830
|
|
20230710,142600,2907427755,3700,3700,3700,3700,157
|
|
20230710,142500,2906846855,3700,3700,3700,3700,972
|
|
20230710,142400,2903250455,3700,3695,3700,3695,141
|
|
20230710,142300,2902729260,3695,3695,3695,3695,410
|
|
20230710,142200,2901214310,3695,3695,3695,3695,37
|
|
20230710,142100,2901077595,3695,3695,3695,3695,211
|
|
20230710,142000,2900297950,3695,3695,3695,3695,110
|
|
20230710,141900,2899891500,3695,3695,3695,3685,5002
|
|
20230710,141800,2881445775,3690,3690,3690,3690,1174
|
|
20230710,141700,2877113715,3690,3695,3695,3690,726
|
|
20230710,141600,2874431395,3695,3695,3695,3695,968
|
|
20230710,141500,2870854635,3695,3695,3695,3690,373
|
|
20230710,141400,2869477900,3695,3695,3695,3695,207
|
|
20230710,141300,2868713035,3695,3695,3695,3695,25
|
|
20230710,141200,2868620660,3695,3695,3695,3690,316
|
|
20230710,141100,2867454545,3695,3700,3700,3695,566
|
|
20230710,141000,2865361805,3700,3700,3700,3690,413
|
|
20230710,140900,2863836705,3690,3695,3695,3690,102
|
|
20230710,140800,2863459820,3690,3690,3690,3690,4062
|
|
20230710,140700,2848471040,3695,3695,3695,3690,704
|
|
20230710,140600,2845873220,3690,3690,3695,3690,3852
|
|
20230710,140500,2831659335,3695,3700,3700,3695,5602
|
|
20230710,140400,2810951860,3700,3715,3715,3700,5120
|
|
20230710,140300,2792000830,3715,3715,3715,3715,110
|
|
20230710,140200,2791592180,3715,3715,3715,3715,1
|
|
20230710,140100,2791588465,3720,3720,3720,3720,20
|
|
20230710,140000,2791514065,3720,3705,3720,3705,992
|
|
20230710,135900,2787838180,3705,3705,3705,3705,304
|
|
20230710,135800,2786711860,3705,3720,3720,3705,6124
|
|
20230710,135700,2764006905,3720,3720,3720,3720,500
|
|
20230710,135600,2762146905,3720,3720,3720,3720,13
|
|
20230710,135500,2762098545,3720,3720,3720,3720,60
|
|
20230710,135400,2761875345,3720,3720,3720,3720,264
|
|
20230710,135300,2760893265,3720,3720,3720,3720,0
|
|
20230710,135200,2760893265,3720,3720,3720,3720,0
|
|
20230710,135100,2760893265,3720,3720,3720,3720,47
|
|
20230710,135000,2760718425,3715,3720,3720,3715,5
|
|
20230710,134900,2760699845,3710,3710,3710,3710,0
|
|
20230710,134800,2760699845,3710,3715,3715,3710,1187
|
|
20230710,134700,2756295055,3720,3720,3720,3720,0
|
|
20230710,134600,2756295055,3720,3715,3720,3715,434
|
|
20230710,134500,2754682075,3720,3720,3720,3720,50
|
|
20230710,134400,2754496075,3715,3715,3715,3715,333
|
|
20230710,134300,2753258980,3715,3715,3715,3715,667
|
|
20230710,134200,2750781075,3710,3715,3715,3710,1247
|
|
20230710,134100,2746153605,3715,3710,3715,3710,480
|
|
20230710,134000,2744372795,3710,3720,3720,3710,110
|
|
20230710,133900,2743964345,3720,3715,3720,3715,1001
|
|
20230710,133800,2740245625,3710,3715,3715,3710,1018
|
|
20230710,133700,2736467380,3715,3720,3720,3715,602
|
|
20230710,133600,2734230940,3720,3720,3720,3720,70
|
|
20230710,133500,2733970540,3720,3720,3720,3720,1
|
|
20230710,133400,2733966820,3720,3710,3720,3710,545
|
|
20230710,133300,2731939940,3710,3715,3715,3710,3028
|
|
20230710,133200,2720706045,3720,3700,3720,3700,12901
|
|
20230710,133100,2672942125,3720,3715,3720,3700,6778
|
|
20230710,133000,2647817200,3715,3725,3725,3715,264
|
|
20230710,132900,2646836200,3725,3715,3725,3715,40
|
|
20230710,132800,2646687380,3710,3715,3715,3710,641
|
|
20230710,132700,2644308010,3715,3715,3720,3715,2224
|
|
20230710,132600,2636035770,3715,3715,3715,3715,319
|
|
20230710,132500,2634850685,3720,3720,3720,3720,1
|
|
20230710,132400,2634846965,3720,3720,3720,3715,508
|
|
20230710,132300,2632958955,3725,3720,3725,3720,202
|
|
20230710,132200,2632207495,3720,3720,3720,3715,674
|
|
20230710,132100,2629701620,3725,3720,3725,3720,115
|
|
20230710,132000,2629273745,3720,3720,3725,3720,186
|
|
20230710,131900,2628581295,3725,3725,3725,3725,78
|
|
20230710,131800,2628290745,3725,3725,3725,3725,3
|
|
20230710,131700,2628279570,3725,3725,3725,3725,265
|
|
20230710,131600,2627292445,3730,3735,3735,3730,151
|
|
20230710,131500,2626729120,3735,3725,3735,3725,1034
|
|
20230710,131400,2622869595,3725,3730,3730,3725,413
|
|
20230710,131300,2621330060,3735,3735,3735,3735,6
|
|
20230710,131200,2621307650,3735,3735,3735,3735,152
|
|
20230710,131100,2620739930,3735,3745,3745,3735,2792
|
|
20230710,131000,2610307320,3745,3745,3745,3745,100
|
|
20230710,130900,2609932820,3745,3740,3745,3740,2
|
|
20230710,130800,2609925335,3740,3740,3740,3740,1
|
|
20230710,130700,2609921595,3745,3745,3745,3745,305
|
|
20230710,130600,2608779370,3745,3740,3745,3740,242
|
|
20230710,130500,2607874285,3740,3740,3745,3740,136
|
|
20230710,130400,2607365640,3740,3740,3740,3740,22
|
|
20230710,130300,2607283360,3740,3740,3740,3740,20
|
|
20230710,130200,2607208560,3740,3735,3740,3735,23
|
|
20230710,130100,2607122580,3745,3740,3745,3740,2
|
|
20230710,130000,2607115095,3745,3740,3745,3740,201
|
|
20230710,125900,2606363350,3740,3740,3740,3740,0
|
|
20230710,125800,2606363350,3740,3740,3740,3740,213
|
|
20230710,125700,2605566730,3745,3740,3745,3740,272
|
|
20230710,125600,2604549445,3740,3740,3740,3740,0
|
|
20230710,125500,2604549445,3740,3740,3740,3735,302
|
|
20230710,125400,2603421465,3740,3740,3740,3735,709
|
|
20230710,125300,2600773305,3740,3735,3740,3735,580
|
|
20230710,125200,2598604500,3735,3740,3740,3735,1334
|
|
20230710,125100,2593621010,3740,3745,3745,3735,134
|
|
20230710,125000,2593119460,3745,3755,3755,3745,165
|
|
20230710,124900,2592501365,3750,3770,3770,3750,1457
|
|
20230710,124800,2587032370,3760,3710,3775,3710,20275
|
|
20230710,124700,2511155670,3715,3715,3715,3715,7
|
|
20230710,124600,2511129665,3715,3710,3715,3710,751
|
|
20230710,124500,2508343450,3710,3710,3715,3710,1455
|
|
20230710,124400,2502945235,3710,3705,3710,3705,164
|
|
20230710,124300,2502337610,3705,3705,3705,3705,1498
|
|
20230710,124200,2496787520,3705,3705,3705,3705,29
|
|
20230710,124100,2496680075,3705,3705,3710,3705,2657
|
|
20230710,124000,2486835740,3710,3710,3710,3710,351
|
|
20230710,123900,2485533530,3705,3705,3705,3705,0
|
|
20230710,123800,2485533530,3705,3705,3710,3705,727
|
|
20230710,123700,2482837490,3705,3710,3710,3705,315
|
|
20230710,123600,2481670380,3705,3705,3705,3700,1189
|
|
20230710,123500,2477268610,3700,3705,3710,3700,9857
|
|
20230710,123400,2440762335,3710,3710,3710,3705,124
|
|
20230710,123300,2440302835,3710,3710,3710,3710,190
|
|
20230710,123200,2439597935,3710,3710,3710,3710,1059
|
|
20230710,123100,2435669045,3715,3715,3715,3710,205
|
|
20230710,123000,2434908470,3715,3715,3715,3715,38
|
|
20230710,122900,2434767300,3715,3715,3715,3710,18
|
|
20230710,122800,2434700480,3715,3715,3715,3710,521
|
|
20230710,122700,2432767515,3715,3710,3715,3710,539
|
|
20230710,122600,2430766420,3705,3715,3715,3705,14707
|
|
20230710,122500,2376272810,3715,3715,3715,3710,290
|
|
20230710,122400,2375196685,3705,3705,3705,3705,4791
|
|
20230710,122300,2357446030,3705,3720,3720,3705,10028
|
|
20230710,122200,2320253520,3725,3725,3725,3725,30
|
|
20230710,122100,2320141770,3725,3725,3725,3720,14
|
|
20230710,122000,2320089630,3725,3730,3730,3710,12514
|
|
20230710,121900,2273647720,3730,3730,3730,3730,1247
|
|
20230710,121800,2268996410,3730,3735,3735,3730,335
|
|
20230710,121700,2267746855,3735,3740,3740,3735,1048
|
|
20230710,121600,2263832425,3740,3740,3740,3740,8
|
|
20230710,121500,2263802505,3740,3740,3740,3740,1152
|
|
20230710,121400,2259494025,3745,3750,3750,3745,1194
|
|
20230710,121300,2255022485,3750,3750,3750,3750,332
|
|
20230710,121200,2253777485,3750,3745,3750,3745,112
|
|
20230710,121100,2253357535,3745,3750,3750,3745,142
|
|
20230710,121000,2252825710,3745,3750,3750,3745,623
|
|
20230710,120900,2250491960,3750,3745,3750,3745,147
|
|
20230710,120800,2249941435,3750,3745,3750,3745,1339
|
|
20230710,120700,2244924500,3745,3745,3745,3745,347
|
|
20230710,120600,2243624985,3745,3745,3745,3745,202
|
|
20230710,120500,2242868495,3745,3745,3745,3745,3
|
|
20230710,120400,2242857260,3745,3745,3745,3745,201
|
|
20230710,120300,2242104515,3745,3740,3745,3740,1488
|
|
20230710,120200,2236538545,3740,3735,3740,3735,202
|
|
20230710,120100,2235783075,3740,3730,3740,3730,11
|
|
20230710,120000,2235742035,3740,3730,3740,3730,31
|
|
20230710,115900,2235626375,3730,3730,3730,3730,18
|
|
20230710,115800,2235559235,3730,3730,3730,3730,0
|
|
20230710,115700,2235559235,3730,3730,3730,3730,0
|
|
20230710,115600,2235559235,3730,3730,3730,3730,3
|
|
20230710,115500,2235548045,3730,3730,3730,3725,72
|
|
20230710,115400,2235279835,3730,3730,3730,3730,161
|
|
20230710,115300,2234679305,3725,3710,3725,3705,11668
|
|
20230710,115200,2191314190,3710,3710,3710,3710,84
|
|
20230710,115100,2191002550,3710,3710,3710,3710,55
|
|
20230710,115000,2190798500,3705,3710,3710,3705,628
|
|
20230710,114900,2188468625,3710,3710,3710,3705,557
|
|
20230710,114800,2186404790,3710,3710,3710,3705,774
|
|
20230710,114700,2183533255,3705,3705,3710,3705,1285
|
|
20230710,114600,2178771055,3705,3710,3710,3705,812
|
|
20230710,114500,2175761995,3710,3715,3715,3705,3583
|
|
20230710,114400,2162471530,3715,3720,3720,3710,1098
|
|
20230710,114300,2158395950,3720,3725,3725,3715,226
|
|
20230710,114200,2157555265,3725,3725,3725,3720,623
|
|
20230710,114100,2155237535,3725,3730,3730,3725,5
|
|
20230710,114000,2155218905,3730,3735,3735,3700,22004
|
|
20230710,113900,2073670100,3735,3740,3740,3725,1302
|
|
20230710,113800,2068819695,3740,3735,3740,3735,1108
|
|
20230710,113700,2064681300,3740,3740,3740,3735,52
|
|
20230710,113600,2064487070,3740,3740,3740,3740,368
|
|
20230710,113500,2063110750,3735,3740,3740,3735,304
|
|
20230710,113400,2061974410,3735,3735,3735,3735,1998
|
|
20230710,113300,2054511880,3735,3730,3735,3730,5040
|
|
20230710,113200,2035687680,3730,3730,3730,3730,300
|
|
20230710,113100,2034568680,3730,3735,3735,3725,2828
|
|
20230710,113000,2024025285,3735,3735,3735,3735,299
|
|
20230710,112900,2022908520,3735,3740,3740,3735,329
|
|
20230710,112800,2021678695,3740,3740,3740,3740,5
|
|
20230710,112700,2021659995,3740,3740,3740,3730,679
|
|
20230710,112600,2019125840,3735,3735,3735,3735,1065
|
|
20230710,112500,2015148065,3735,3730,3735,3730,638
|
|
20230710,112400,2012767530,3735,3740,3740,3735,1535
|
|
20230710,112300,2007032570,3745,3745,3745,3745,30
|
|
20230710,112200,2006920220,3745,3745,3745,3745,165
|
|
20230710,112100,2006302295,3745,3745,3745,3745,4
|
|
20230710,112000,2006287315,3745,3745,3745,3740,3243
|
|
20230710,111900,1994154380,3745,3750,3750,3745,1154
|
|
20230710,111800,1989832350,3760,3760,3760,3760,77
|
|
20230710,111700,1989542830,3760,3760,3760,3760,200
|
|
20230710,111600,1988790830,3760,3755,3760,3745,2017
|
|
20230710,111500,1981230225,3760,3760,3760,3760,230
|
|
20230710,111400,1980365425,3755,3755,3755,3755,0
|
|
20230710,111300,1980365425,3755,3755,3755,3755,51
|
|
20230710,111200,1980173920,3760,3760,3760,3760,0
|
|
20230710,111100,1980173920,3760,3760,3760,3760,11
|
|
20230710,111000,1980132560,3760,3760,3760,3760,1
|
|
20230710,110900,1980128800,3745,3750,3750,3745,6549
|
|
20230710,110800,1955595050,3750,3750,3750,3750,1315
|
|
20230710,110700,1950663800,3750,3760,3760,3750,2450
|
|
20230710,110600,1941471080,3755,3755,3755,3755,34
|
|
20230710,110500,1941343410,3745,3760,3760,3745,10067
|
|
20230710,110400,1903601240,3760,3760,3760,3760,58
|
|
20230710,110300,1903383160,3760,3755,3760,3750,150
|
|
20230710,110200,1902820135,3750,3750,3755,3750,421
|
|
20230710,110100,1901241380,3750,3750,3750,3750,944
|
|
20230710,110000,1897701380,3750,3750,3750,3750,904
|
|
20230710,105900,1894311380,3750,3750,3750,3750,3
|
|
20230710,105800,1894300130,3750,3760,3760,3750,11737
|
|
20230710,105700,1850284575,3755,3750,3755,3750,886
|
|
20230710,105600,1846959645,3755,3755,3755,3755,2
|
|
20230710,105500,1846952135,3750,3760,3760,3750,11559
|
|
20230710,105400,1803560200,3760,3760,3760,3755,255
|
|
20230710,105300,1802602150,3760,3760,3760,3755,104
|
|
20230710,105200,1802211610,3760,3760,3760,3760,733
|
|
20230710,105100,1799455530,3760,3760,3760,3760,144
|
|
20230710,105000,1798914090,3760,3765,3765,3760,52
|
|
20230710,104900,1798718560,3765,3770,3770,3765,25
|
|
20230710,104800,1798624425,3770,3750,3770,3750,2111
|
|
20230710,104700,1790692740,3750,3750,3750,3750,1525
|
|
20230710,104600,1784973990,3760,3760,3760,3760,1172
|
|
20230710,104500,1780567270,3760,3760,3760,3755,1796
|
|
20230710,104400,1773823110,3755,3765,3765,3755,866
|
|
20230710,104300,1770564910,3760,3765,3765,3760,1707
|
|
20230710,104200,1764146580,3765,3760,3765,3760,4
|
|
20230710,104100,1764131530,3765,3765,3765,3765,155
|
|
20230710,104000,1763547955,3765,3765,3765,3765,0
|
|
20230710,103900,1763547955,3765,3765,3770,3765,2671
|
|
20230710,103800,1753486230,3770,3770,3770,3770,3289
|
|
20230710,103700,1741086700,3770,3770,3770,3770,2447
|
|
20230710,103600,1731861510,3795,3790,3795,3770,11119
|
|
20230710,103500,1689873860,3790,3775,3790,3770,41546
|
|
20230710,103400,1533139690,3775,3780,3780,3770,2959
|
|
20230710,103300,1521964515,3780,3805,3805,3780,128
|
|
20230710,103200,1521478115,3805,3810,3810,3785,10002
|
|
20230710,103100,1483603965,3810,3805,3810,3800,6993
|
|
20230710,103000,1457015600,3810,3825,3825,3810,847
|
|
20230710,102900,1453779840,3825,3810,3825,3810,417
|
|
20230710,102800,1452189320,3815,3810,3815,3810,450
|
|
20230710,102700,1450472900,3810,3810,3810,3810,544
|
|
20230710,102600,1448400260,3810,3805,3810,3805,1466
|
|
20230710,102500,1442815340,3805,3805,3805,3805,2333
|
|
20230710,102400,1433938275,3805,3800,3805,3800,636
|
|
20230710,102300,1431520795,3800,3795,3805,3795,2212
|
|
20230710,102200,1423117630,3795,3790,3795,3790,262
|
|
20230710,102100,1422124585,3795,3790,3795,3790,249
|
|
20230710,102000,1421180870,3795,3790,3795,3785,909
|
|
20230710,101900,1417736755,3790,3785,3790,3785,62
|
|
20230710,101800,1417502025,3790,3780,3790,3780,1214
|
|
20230710,101700,1412906060,3780,3775,3780,3775,803
|
|
20230710,101600,1409874435,3775,3775,3780,3775,134
|
|
20230710,101500,1409368575,3775,3770,3775,3770,399
|
|
20230710,101400,1407862600,3775,3790,3790,3775,520
|
|
20230710,101300,1405896210,3785,3795,3800,3780,1000
|
|
20230710,101200,1402103380,3805,3805,3805,3800,430
|
|
20230710,101100,1400467830,3805,3810,3810,3805,413
|
|
20230710,101000,1398896330,3810,3810,3810,3810,111
|
|
20230710,100900,1398473420,3810,3805,3810,3805,171
|
|
20230710,100800,1397822160,3805,3805,3805,3800,204
|
|
20230710,100700,1397045945,3805,3805,3805,3805,104
|
|
20230710,100600,1396650225,3805,3775,3805,3775,20557
|
|
20230710,100500,1318708630,3790,3785,3790,3755,20641
|
|
20230710,100400,1240600005,3785,3785,3785,3780,247
|
|
20230710,100300,1239665410,3785,3780,3785,3780,219
|
|
20230710,100200,1238837495,3780,3780,3780,3775,1250
|
|
20230710,100100,1234113540,3785,3785,3785,3780,425
|
|
20230710,100000,1232506955,3790,3790,3795,3785,10245
|
|
20230710,095900,1193636855,3785,3795,3795,3785,542
|
|
20230710,095800,1191584200,3795,3795,3800,3790,3069
|
|
20230710,095700,1179937560,3790,3795,3795,3785,1172
|
|
20230710,095600,1175497165,3800,3795,3800,3795,2004
|
|
20230710,095500,1167883535,3795,3760,3795,3760,11173
|
|
20230710,095400,1125771610,3760,3760,3760,3755,246
|
|
20230710,095300,1124846655,3760,3760,3760,3760,167
|
|
20230710,095200,1124218735,3760,3760,3760,3760,489
|
|
20230710,095100,1122380095,3760,3760,3760,3760,310
|
|
20230710,095000,1121214495,3760,3765,3765,3755,2187
|
|
20230710,094900,1112984050,3765,3765,3765,3765,272
|
|
20230710,094800,1111959970,3765,3760,3765,3755,2439
|
|
20230710,094700,1102789405,3760,3765,3765,3760,21
|
|
20230710,094600,1102710390,3765,3765,3765,3765,317
|
|
20230710,094500,1101516885,3750,3760,3760,3750,1261
|
|
20230710,094400,1096787755,3760,3765,3765,3760,790
|
|
20230710,094300,1093815350,3760,3760,3770,3760,1712
|
|
20230710,094200,1087378170,3760,3765,3765,3760,1851
|
|
20230710,094100,1080418145,3770,3760,3785,3760,1780
|
|
20230710,094000,1073711070,3760,3735,3760,3735,1832
|
|
20230710,093900,1066835405,3735,3760,3760,3735,6143
|
|
20230710,093800,1043824930,3755,3760,3770,3755,202
|
|
20230710,093700,1043066395,3755,3775,3775,3755,103
|
|
20230710,093600,1042679580,3755,3785,3785,3755,263
|
|
20230710,093500,1041684610,3735,3785,3785,3725,3188
|
|
20230710,093400,1029673930,3785,3790,3790,3780,242
|
|
20230710,093300,1028758430,3790,3795,3800,3770,3939
|
|
20230710,093200,1013882720,3800,3790,3815,3780,8037
|
|
20230710,093100,983332420,3790,3765,3790,3750,4215
|
|
20230710,093000,967450525,3780,3750,3780,3745,9834
|
|
20230710,092900,930414755,3750,3740,3750,3740,4375
|
|
20230710,092800,914028505,3740,3730,3740,3725,6399
|
|
20230710,092700,890149200,3730,3730,3730,3720,906
|
|
20230710,092600,886773170,3730,3705,3730,3705,2851
|
|
20230710,092500,876192800,3700,3715,3715,3700,8866
|
|
20230710,092400,843340265,3715,3735,3735,3715,4485
|
|
20230710,092300,826662795,3725,3740,3740,3725,886
|
|
20230710,092200,823358665,3740,3740,3740,3725,15618
|
|
20230710,092100,765084390,3740,3740,3740,3735,1187
|
|
20230710,092000,760647535,3740,3750,3755,3740,8968
|
|
20230710,091900,727040735,3750,3745,3750,3745,555
|
|
20230710,091800,724962230,3745,3755,3755,3745,1330
|
|
20230710,091700,719979015,3755,3750,3755,3745,2738
|
|
20230710,091600,709704820,3755,3740,3755,3740,2744
|
|
20230710,091500,699422390,3745,3735,3750,3735,5666
|
|
20230710,091400,678251635,3740,3740,3745,3730,1995
|
|
20230710,091300,670795875,3740,3740,3745,3740,608
|
|
20230710,091200,668521690,3730,3730,3735,3725,5446
|
|
20230710,091100,648203000,3735,3735,3745,3730,8105
|
|
20230710,091000,617936520,3735,3770,3775,3730,8437
|
|
20230710,090900,586365430,3750,3780,3780,3745,5612
|
|
20230710,090800,565310310,3780,3740,3780,3730,13709
|
|
20230710,090700,513848360,3735,3740,3740,3735,8991
|
|
20230710,090600,480228645,3735,3760,3770,3735,10023
|
|
20230710,090500,442644785,3760,3745,3775,3745,4857
|
|
20230710,090400,424372850,3750,3760,3775,3745,18724
|
|
20230710,090300,354005355,3760,3780,3800,3760,12219
|
|
20230710,090200,307788435,3780,3815,3815,3760,17557
|
|
20230710,090100,241301670,3815,3830,3840,3720,7861
|
|
20230710,090000,211452945,3815,3800,3870,3620,56036
|